KissMeData/035250/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191800	7204757740	16000	16000	16000	16000	42047
3	20231228	191700	7204757740	16000	16000	16000	16000	0
4	20231228	191600	7204757740	16000	16000	16000	16000	0
5	20231228	191500	7204757740	16000	16000	16000	16000	0
6	20231228	191400	7204757740	16000	16000	16000	16000	0
7	20231228	191300	7204757740	16000	16000	16000	16000	0
8	20231228	191200	7204757740	16000	16000	16000	16000	0
9	20231228	191100	7204757740	16000	16000	16000	16000	0
10	20231228	191000	7204757740	16000	16000	16000	16000	0
11	20231228	190900	7204757740	16000	16000	16000	16000	0
12	20231228	190800	7204757740	16000	16000	16000	16000	0
13	20231228	190700	7204757740	16000	16000	16000	16000	0
14	20231228	190600	7204757740	16000	16000	16000	16000	0
15	20231228	190500	7204757740	16000	16000	16000	16000	0
16	20231228	190400	7204757740	16000	16000	16000	16000	0
17	20231228	190300	7204757740	16000	16000	16000	16000	0
18	20231228	190200	7204757740	16000	16000	16000	16000	0
19	20231228	190100	7204757740	16000	16000	16000	16000	0
20	20231228	190000	7204757740	16000	16000	16000	16000	0
21	20231228	185900	7204757740	16000	16000	16000	16000	0
22	20231228	185800	7204757740	16000	16000	16000	16000	0
23	20231228	185700	7204757740	16000	16000	16000	16000	0
24	20231228	185600	7204757740	16000	16000	16000	16000	0
25	20231228	185500	7204757740	16000	16000	16000	16000	0
26	20231228	185400	7204757740	16000	16000	16000	16000	0
27	20231228	185300	7204757740	16000	16000	16000	16000	0
28	20231228	185200	7204757740	16000	16000	16000	16000	0
29	20231228	185100	7204757740	16000	16000	16000	16000	0
30	20231228	185000	7204757740	16000	16000	16000	16000	0
31	20231228	184900	7204757740	16000	16000	16000	16000	0
32	20231228	184800	7204757740	16000	16000	16000	16000	42047
33	20231228	184700	7204757740	16000	16000	16000	16000	0
34	20231228	184600	7204757740	16000	16000	16000	16000	0
35	20231228	184500	7204757740	16000	16000	16000	16000	0
36	20231228	184400	7204757740	16000	16000	16000	16000	0
37	20231228	184300	7204757740	16000	16000	16000	16000	0
38	20231228	184200	7204757740	16000	16000	16000	16000	0
39	20231228	184100	7204757740	16000	16000	16000	16000	0
40	20231228	184000	7204757740	16000	16000	16000	16000	0
41	20231228	183900	7204757740	16000	16000	16000	16000	0
42	20231228	183800	7204757740	16000	16000	16000	16000	0
43	20231228	183700	7204757740	16000	16000	16000	16000	0
44	20231228	183600	7204757740	16000	16000	16000	16000	0
45	20231228	183500	7204757740	16000	16000	16000	16000	0
46	20231228	183400	7204757740	16000	16000	16000	16000	0
47	20231228	183300	7204757740	16000	16000	16000	16000	0
48	20231228	183200	7204757740	16000	16000	16000	16000	0
49	20231228	183100	7204757740	16000	16000	16000	16000	0
50	20231228	183000	7204757740	16000	16000	16000	16000	0
51	20231228	182900	7204757740	16000	16000	16000	16000	0
52	20231228	182800	7204757740	16000	16000	16000	16000	0
53	20231228	182700	7204757740	16000	16000	16000	16000	0
54	20231228	182600	7204757740	16000	16000	16000	16000	0
55	20231228	182500	7204757740	16000	16000	16000	16000	0
56	20231228	182400	7204757740	16000	16000	16000	16000	0
57	20231228	182300	7204757740	16000	16000	16000	16000	0
58	20231228	182200	7204757740	16000	16000	16000	16000	0
59	20231228	182100	7204757740	16000	16000	16000	16000	0
60	20231228	182000	7204757740	16000	16000	16000	16000	0
61	20231228	181900	7204757740	16000	16000	16000	16000	0
62	20231228	181800	7204757740	16000	16000	16000	16000	42047
63	20231228	181700	7204757740	16000	16000	16000	16000	0
64	20231228	181600	7204757740	16000	16000	16000	16000	0
65	20231228	181500	7204757740	16000	16000	16000	16000	0
66	20231228	181400	7204757740	16000	16000	16000	16000	0
67	20231228	181300	7204757740	16000	16000	16000	16000	0
68	20231228	181200	7204757740	16000	16000	16000	16000	0
69	20231228	181100	7204757740	16000	16000	16000	16000	0
70	20231228	181000	7204757740	16000	16000	16000	16000	0
71	20231228	180900	7204757740	16000	16000	16000	16000	0
72	20231228	180800	7204757740	16000	16000	16000	16000	0
73	20231228	180700	7204757740	16000	16000	16000	16000	0
74	20231228	180600	7204757740	16000	16000	16000	16000	0
75	20231228	180500	7204757740	16000	16000	16000	16000	0
76	20231228	180400	7204757740	16000	16000	16000	16000	0
77	20231228	180300	7204757740	16000	16000	16000	16000	0
78	20231228	180200	7204757740	16000	16000	16000	16000	0
79	20231228	180100	7204757740	16000	16000	16000	16000	0
80	20231228	180000	7204757740	16000	16000	16000	16000	0
81	20231228	175900	7204757740	16000	16000	16000	16000	0
82	20231228	175800	7204757740	16000	16000	16000	16000	0
83	20231228	175700	7204757740	16000	16000	16000	16000	0
84	20231228	175600	7204757740	16000	16000	16000	16000	0
85	20231228	175500	7204757740	16000	16000	16000	16000	0
86	20231228	175400	7204757740	16000	16000	16000	16000	0
87	20231228	175300	7204757740	16000	16000	16000	16000	0
88	20231228	175200	7204757740	16000	16000	16000	16000	0
89	20231228	175100	7204757740	16000	16000	16000	16000	0
90	20231228	175000	7204757740	16000	16000	16000	16000	0
91	20231228	174900	7204757740	16000	16000	16000	16000	0
92	20231228	174800	7204757740	16000	16000	16000	16000	42047
93	20231228	174700	7204757740	16000	16000	16000	16000	0
94	20231228	174600	7204757740	16000	16000	16000	16000	0
95	20231228	174500	7204757740	16000	16000	16000	16000	0
96	20231228	174400	7204757740	16000	16000	16000	16000	0
97	20231228	174300	7204757740	16000	16000	16000	16000	0
98	20231228	174200	7204757740	16000	16000	16000	16000	0
99	20231228	174100	7204757740	16000	16000	16000	16000	0
100	20231228	174000	7204757740	16000	16000	16000	16000	0
101	20231228	173900	7204757740	16000	16000	16000	16000	0
102	20231228	173800	7204757740	16000	16000	16000	16000	0
103	20231228	173700	7204757740	16000	16000	16000	16000	0
104	20231228	173600	7204757740	16000	16000	16000	16000	0
105	20231228	173500	7204757740	16000	16000	16000	16000	0
106	20231228	173400	7204757740	16000	16000	16000	16000	0
107	20231228	173300	7204757740	16000	16000	16000	16000	0
108	20231228	173200	7204757740	16000	16000	16000	16000	0
109	20231228	173100	7204757740	16000	16000	16000	16000	0
110	20231228	173000	7204757740	16000	16000	16000	16000	0
111	20231228	172900	7204757740	16000	16000	16000	16000	0
112	20231228	172800	7204757740	16000	16000	16000	16000	0
113	20231228	172700	7204757740	16000	16000	16000	16000	0
114	20231228	172600	7204757740	16000	16000	16000	16000	0
115	20231228	172500	7204757740	16000	16000	16000	16000	0
116	20231228	172400	7204757740	16000	16000	16000	16000	0
117	20231228	172300	7204757740	16000	16000	16000	16000	0
118	20231228	172200	7204757740	16000	16000	16000	16000	0
119	20231228	172100	7204757740	16000	16000	16000	16000	0
120	20231228	172000	7204757740	16000	16000	16000	16000	0
121	20231228	171900	7204757740	16000	16000	16000	16000	0
122	20231228	171800	7204757740	16000	16000	16000	16000	42047
123	20231228	171700	7204757740	16000	16000	16000	16000	0
124	20231228	171600	7204757740	16000	16000	16000	16000	0
125	20231228	171500	7204757740	16000	16000	16000	16000	0
126	20231228	171400	7204757740	16000	16000	16000	16000	0
127	20231228	171300	7204757740	16000	16000	16000	16000	0
128	20231228	171200	7204757740	16000	16000	16000	16000	0
129	20231228	171100	7204757740	16000	16000	16000	16000	0
130	20231228	171000	7204757740	16000	16000	16000	16000	0
131	20231228	170900	7204757740	16000	16000	16000	16000	0
132	20231228	170800	7204757740	16000	16000	16000	16000	0
133	20231228	170700	7204757740	16000	16000	16000	16000	0
134	20231228	170600	7204757740	16000	16000	16000	16000	0
135	20231228	170500	7204757740	16000	16000	16000	16000	0
136	20231228	170400	7204757740	16000	16000	16000	16000	0
137	20231228	170300	7204757740	16000	16000	16000	16000	0
138	20231228	170200	7204757740	16000	16000	16000	16000	0
139	20231228	170100	7204757740	16000	16000	16000	16000	0
140	20231228	170000	7204757740	16000	16000	16000	16000	0
141	20231228	165900	7204757740	16000	16000	16000	16000	0
142	20231228	165800	7204757740	16000	16000	16000	16000	0
143	20231228	165700	7204757740	16000	16000	16000	16000	0
144	20231228	165600	7204757740	16000	16000	16000	16000	0
145	20231228	165500	7204757740	16000	16000	16000	16000	0
146	20231228	165400	7204757740	16000	16000	16000	16000	0
147	20231228	165300	7204757740	16000	16000	16000	16000	0
148	20231228	165200	7204757740	16000	16000	16000	16000	0
149	20231228	165100	7204757740	16000	16000	16000	16000	0
150	20231228	165000	7204757740	16000	16000	16000	16000	0
151	20231228	164900	7204757740	16000	16000	16000	16000	0
152	20231228	164800	7204757740	16000	16000	16000	16000	42047
153	20231228	164700	7204757740	16000	16000	16000	16000	0
154	20231228	164600	7204757740	16000	16000	16000	16000	0
155	20231228	164500	7204757740	16000	16000	16000	16000	0
156	20231228	164400	7204757740	16000	16000	16000	16000	0
157	20231228	164300	7204757740	16000	16000	16000	16000	0
158	20231228	164200	7204757740	16000	16000	16000	16000	0
159	20231228	164100	7204757740	16000	16000	16000	16000	0
160	20231228	164000	7204757740	16000	16000	16000	16000	0
161	20231228	163900	7204757740	16000	16000	16000	16000	0
162	20231228	163800	7204757740	16000	16000	16000	16000	0
163	20231228	163700	7204757740	16000	16000	16000	16000	0
164	20231228	163600	7204757740	16000	16000	16000	16000	0
165	20231228	163500	7204757740	16000	16000	16000	16000	0
166	20231228	163400	7204757740	16000	16000	16000	16000	0
167	20231228	163300	7204757740	16000	16000	16000	16000	0
168	20231228	163200	7204757740	16000	16000	16000	16000	0
169	20231228	163100	7204757740	16000	16000	16000	16000	0
170	20231228	163000	7204757740	16000	16000	16000	16000	0
171	20231228	162900	7204757740	16000	16000	16000	16000	0
172	20231228	162800	7204757740	16000	16000	16000	16000	0
173	20231228	162700	7204757740	16000	16000	16000	16000	0
174	20231228	162600	7204757740	16000	16000	16000	16000	0
175	20231228	162500	7204757740	16000	16000	16000	16000	0
176	20231228	162400	7204757740	16000	16000	16000	16000	0
177	20231228	162300	7204757740	16000	16000	16000	16000	0
178	20231228	162200	7204757740	16000	16000	16000	16000	0
179	20231228	162100	7204757740	16000	16000	16000	16000	0
180	20231228	162000	7204757740	16000	16000	16000	16000	0
181	20231228	161900	7204757740	16000	16000	16000	16000	0
182	20231228	161800	7204757740	16000	16000	16000	16000	42047
183	20231228	161700	7204757740	16000	16000	16000	16000	0
184	20231228	161600	7204757740	16000	16000	16000	16000	0
185	20231228	161500	7204757740	16000	16000	16000	16000	0
186	20231228	161400	7204757740	16000	16000	16000	16000	0
187	20231228	161300	7204757740	16000	16000	16000	16000	0
188	20231228	161200	7204757740	16000	16000	16000	16000	0
189	20231228	161100	7204757740	16000	16000	16000	16000	0
190	20231228	161000	7204757740	16000	16000	16000	16000	0
191	20231228	160900	7204757740	16000	16000	16000	16000	0
192	20231228	160800	7204757740	16000	16000	16000	16000	0
193	20231228	160700	7204757740	16000	16000	16000	16000	0
194	20231228	160600	7204757740	16000	16000	16000	16000	0
195	20231228	160500	7204757740	16000	16000	16000	16000	0
196	20231228	160400	7204757740	16000	16000	16000	16000	0
197	20231228	160300	7204757740	16000	16000	16000	16000	0
198	20231228	160200	7204757740	16000	16000	16000	16000	0
199	20231228	160100	7204757740	16000	16000	16000	16000	0
200	20231228	160000	7204757740	16000	16000	16000	16000	0
201	20231228	155900	7204757740	16000	16000	16000	16000	0
202	20231228	155800	7204757740	16000	16000	16000	16000	0
203	20231228	155700	7204757740	16000	16000	16000	16000	0
204	20231228	155600	7204757740	16000	16000	16000	16000	0
205	20231228	155500	7204757740	16000	16000	16000	16000	0
206	20231228	155400	7204757740	16000	16000	16000	16000	0
207	20231228	155300	7204757740	16000	16000	16000	16000	0
208	20231228	155200	7204757740	16000	16000	16000	16000	0
209	20231228	155100	7204757740	16000	16000	16000	16000	0
210	20231228	155000	7204757740	16000	16000	16000	16000	0
211	20231228	154900	7204757740	16000	16000	16000	16000	0
212	20231228	154800	7204757740	16000	16000	16000	16000	42047
213	20231228	154700	7204757740	16000	16000	16000	16000	0
214	20231228	154600	7204757740	16000	16000	16000	16000	0
215	20231228	154500	7204757740	16000	16000	16000	16000	0
216	20231228	154400	7204757740	16000	16000	16000	16000	0
217	20231228	154300	7204757740	16000	16000	16000	16000	0
218	20231228	154200	7204757740	16000	16000	16000	16000	0
219	20231228	154100	7204757740	16000	16000	16000	16000	0
220	20231228	154000	7204757740	16000	16000	16000	16000	0
221	20231228	153900	7204757740	16000	16000	16000	16000	0
222	20231228	153800	7204757740	16000	16000	16000	16000	0
223	20231228	153700	7204757740	16000	16000	16000	16000	0
224	20231228	153600	7204757740	16000	16000	16000	16000	0
225	20231228	153500	7204757740	16000	16000	16000	16000	0
226	20231228	153400	7204757740	16000	16000	16000	16000	0
227	20231228	153300	7204757740	16000	16000	16000	16000	0
228	20231228	153200	7204757740	16000	16000	16000	16000	0
229	20231228	153100	7204757740	16000	16000	16000	16000	0
230	20231228	153000	7204757740	16000	16000	16000	16000	42047
231	20231228	152900	6532005740	15990	15990	15990	15990	0
232	20231228	152800	6532005740	15990	15990	15990	15990	0
233	20231228	152700	6532005740	15990	15990	15990	15990	0
234	20231228	152600	6532005740	15990	15990	15990	15990	0
235	20231228	152500	6532005740	15990	15990	15990	15990	0
236	20231228	152400	6532005740	15990	15990	15990	15990	0
237	20231228	152300	6532005740	15990	15990	15990	15990	0
238	20231228	152200	6532005740	15990	15990	15990	15990	0
239	20231228	152100	6532005740	15990	15990	15990	15990	0
240	20231228	152000	6532005740	15990	15990	15990	15990	0
241	20231228	151900	6532005740	15990	15980	15990	15960	4282
242	20231228	151800	6463619640	15990	15980	15990	15960	558
243	20231228	151700	6454702680	15980	15960	15990	15960	2143
244	20231228	151600	6420478670	15970	15980	15990	15970	4081
245	20231228	151500	6355288230	15980	15990	15990	15970	497
246	20231228	151400	6347347250	15990	15970	15990	15970	2843
247	20231228	151300	6301914900	15980	15980	15980	15970	554
248	20231228	151200	6293063750	15980	15970	15980	15970	3253
249	20231228	151100	6241082160	15980	15990	15990	15970	6316
250	20231228	151000	6140140930	15990	15990	15990	15980	1674
251	20231228	150900	6113386650	15980	15980	15990	15980	308
252	20231228	150800	6108464470	15980	15990	15990	15980	622
253	20231228	150700	6098524300	15980	15970	15980	15970	4080
254	20231228	150600	6033327890	15980	15970	15980	15970	721
255	20231228	150500	6021813110	15970	15980	15990	15970	5132
256	20231228	150400	5939806470	15980	15980	15990	15980	761
257	20231228	150300	5927643220	15980	15980	15990	15980	1763
258	20231228	150200	5899469950	15980	15980	15990	15980	528
259	20231228	150100	5891031920	15980	15980	15990	15980	490
260	20231228	150000	5883201200	15980	15980	15990	15980	906
261	20231228	145900	5868722390	15980	15980	15990	15980	224
262	20231228	145800	5865142370	15980	15980	15990	15980	297
263	20231228	145700	5860395870	15980	15980	15990	15980	770
264	20231228	145600	5848090630	15980	15990	15990	15980	256
265	20231228	145500	5843999320	15980	15980	15990	15970	2369
266	20231228	145400	5806143080	15980	15970	15980	15970	593
267	20231228	145300	5796672290	15970	15970	15980	15970	466
268	20231228	145200	5789227920	15970	15970	15980	15960	653
269	20231228	145100	5778798730	15970	15980	15990	15970	1201
270	20231228	145000	5759611200	15980	15990	15990	15980	3001
271	20231228	144900	5711654790	15980	15990	15990	15980	324
272	20231228	144800	5706477220	15980	15980	15990	15980	471
273	20231228	144700	5698950540	15990	15970	15990	15970	2016
274	20231228	144600	5666734760	15970	15970	15980	15970	418
275	20231228	144500	5660059250	15970	15970	15980	15970	883
276	20231228	144400	5645952300	15980	15960	15980	15960	1184
277	20231228	144300	5627044380	15960	15960	15970	15950	2631
278	20231228	144200	5585044990	15950	15950	15960	15950	156
279	20231228	144100	5582556700	15950	15950	15960	15950	483
280	20231228	144000	5574852800	15950	15950	15960	15950	807
281	20231228	143900	5561980950	15950	15950	15960	15950	433
282	20231228	143800	5555074510	15950	15950	15960	15950	911
283	20231228	143700	5540538610	15950	15960	15960	15940	2108
284	20231228	143600	5506916390	15950	15950	15950	15950	692
285	20231228	143500	5495878990	15950	15950	15960	15950	347
286	20231228	143400	5490343940	15960	15970	15970	15960	796
287	20231228	143300	5477633150	15970	15970	15980	15970	397
288	20231228	143200	5471292970	15970	15970	15980	15970	559
289	20231228	143100	5462365570	15970	15970	15980	15970	400
290	20231228	143000	5455977360	15970	15970	15980	15970	2210
291	20231228	142900	5420683350	15980	15970	15980	15970	379
292	20231228	142800	5414630620	15970	15960	15970	15960	1745
293	20231228	142700	5386764860	15970	15950	15970	15950	2764
294	20231228	142600	5342650750	15950	15950	15960	15950	568
295	20231228	142500	5333591010	15950	15960	15960	15950	228
296	20231228	142400	5329953340	15950	15950	15960	15950	838
297	20231228	142300	5316587190	15960	15950	15960	15930	2763
298	20231228	142200	5272545150	15940	15960	15970	15940	3690
299	20231228	142100	5213654860	15970	15960	15970	15960	141
300	20231228	142000	5211404270	15970	15960	15970	15960	686
301	20231228	141900	5200454790	15960	15970	15970	15960	97
302	20231228	141800	5198906240	15960	15970	15970	15960	791
303	20231228	141700	5186281820	15970	15960	15970	15950	1790
304	20231228	141600	5157713660	15960	15950	15970	15940	1444
305	20231228	141500	5134674530	15950	15940	15950	15940	948
306	20231228	141400	5119558920	15950	15940	15950	15940	777
307	20231228	141300	5107173380	15940	15940	15950	15940	537
308	20231228	141200	5098613330	15940	15960	15970	15940	3559
309	20231228	141100	5041826910	15960	15960	15970	15960	597
310	20231228	141000	5032298680	15960	15970	15970	15960	299
311	20231228	140900	5027525450	15960	15960	15970	15960	544
312	20231228	140800	5018843030	15960	15960	15970	15960	104
313	20231228	140700	5017182980	15960	15960	15970	15960	444
314	20231228	140600	5010096580	15960	15960	15970	15960	495
315	20231228	140500	5002196290	15970	15980	15980	15960	169
316	20231228	140400	4999498720	15980	15940	15990	15940	8392
317	20231228	140300	4865572790	15940	15940	15950	15940	523
318	20231228	140200	4857235760	15950	15940	15950	15940	286
319	20231228	140100	4852676710	15950	15940	15950	15940	614
320	20231228	140000	4842888570	15930	15920	15940	15920	1426
321	20231228	135900	4820173640	15920	15940	15940	15920	1106
322	20231228	135800	4802557100	15930	15930	15940	15930	914
323	20231228	135700	4787996870	15930	15940	15950	15930	1153
324	20231228	135600	4769628990	15950	15940	15950	15940	2388
325	20231228	135500	4731564040	15940	15940	15950	15940	502
326	20231228	135400	4723561930	15940	15950	15960	15940	1218
327	20231228	135300	4704137500	15960	15950	15960	15940	250
328	20231228	135200	4700152440	15950	15940	15950	15940	939
329	20231228	135100	4685179790	15950	15940	15950	15940	174
330	20231228	135000	4682406200	15940	15960	15960	15940	2124
331	20231228	134900	4648529280	15960	15950	15960	15950	514
332	20231228	134800	4640330960	15950	15950	15960	15950	300
333	20231228	134700	4635545650	15950	15950	15960	15950	497
334	20231228	134600	4627616550	15950	15950	15960	15950	726
335	20231228	134500	4616034380	15960	15950	15960	15950	579
336	20231228	134400	4606795330	15950	15950	15960	15950	195
337	20231228	134300	4603685070	15950	15950	15960	15950	797
338	20231228	134200	4590972890	15950	15940	15950	15940	1121
339	20231228	134100	4573096490	15940	15950	15960	15940	432
340	20231228	134000	4566206150	15950	15950	15960	15950	875
341	20231228	133900	4552249880	15960	15950	15970	15950	297
342	20231228	133800	4547512590	15960	15960	15970	15960	1497
343	20231228	133700	4523620370	15960	15970	15970	15960	563
344	20231228	133600	4514633620	15970	15960	15970	15960	453
345	20231228	133500	4507400730	15960	15970	15970	15960	1116
346	20231228	133400	4489580070	15970	15960	15980	15960	390
347	20231228	133300	4483353560	15980	15980	15990	15960	278
348	20231228	133200	4478912090	15990	15960	15990	15960	1756
349	20231228	133100	4450858000	15960	15960	15970	15960	369
350	20231228	133000	4444968220	15960	15960	15970	15950	3335
351	20231228	132900	4391771810	15950	15960	15980	15950	912
352	20231228	132800	4377216700	15960	15960	15960	15950	861
353	20231228	132700	4363478000	15960	15960	15960	15950	405
354	20231228	132600	4357017180	15950	15970	15970	15950	1342
355	20231228	132500	4335598700	15960	15960	15970	15960	848
356	20231228	132400	4322064390	15960	15960	15960	15960	372
357	20231228	132300	4316127270	15970	15970	15980	15970	652
358	20231228	132200	4305714780	15970	15970	15980	15970	298
359	20231228	132100	4300955560	15970	15980	15980	15970	751
360	20231228	132000	4288961920	15970	15970	15980	15970	694
361	20231228	131900	4277878380	15970	15980	15980	15970	989
362	20231228	131800	4262076150	15980	15980	15990	15980	502
363	20231228	131700	4254054180	15980	15990	16000	15980	811
364	20231228	131600	4241086520	16000	15980	16000	15980	905
365	20231228	131500	4226619510	15980	15990	15990	15980	430
366	20231228	131400	4219748010	15980	16000	16000	15980	665
367	20231228	131300	4209115770	15990	15990	16000	15990	338
368	20231228	131200	4203711140	15990	15990	16000	15990	661
369	20231228	131100	4193141740	15990	15990	16000	15990	616
370	20231228	131000	4183291880	15990	16010	16010	15990	3900
371	20231228	130900	4120893200	16000	16000	16010	16000	921
372	20231228	130800	4106157180	16000	16000	16010	16000	464
373	20231228	130700	4098732850	16000	16010	16020	16000	587
374	20231228	130600	4089335470	16020	16010	16020	16000	483
375	20231228	130500	4081607000	16000	16010	16010	16000	282
376	20231228	130400	4077093430	16010	16010	16020	16000	1125
377	20231228	130300	4059083280	16020	16020	16020	16010	243
378	20231228	130200	4055192550	16010	16020	16020	16010	705
379	20231228	130100	4043904520	16010	16010	16020	16010	1056
380	20231228	130000	4026997920	16010	16010	16020	16010	422
381	20231228	125900	4020241690	16010	16010	16020	16010	30
382	20231228	125800	4019761380	16010	16010	16020	16010	517
383	20231228	125700	4011483730	16010	16010	16020	16010	343
384	20231228	125600	4005992080	16020	16020	16030	16010	383
385	20231228	125500	3999856620	16020	16020	16030	16020	975
386	20231228	125400	3984236910	16030	16030	16030	16020	511
387	20231228	125300	3976049950	16030	16030	16030	16020	559
388	20231228	125200	3967090050	16030	16030	16040	16030	543
389	20231228	125100	3958385740	16030	16030	16040	16030	883
390	20231228	125000	3944231240	16030	16020	16040	16020	2417
391	20231228	124900	3905500680	16010	16000	16020	16000	538
392	20231228	124800	3896887000	16000	16000	16010	16000	1930
393	20231228	124700	3865988650	16010	16000	16010	16000	420
394	20231228	124600	3859268150	16000	16000	16010	16000	197
395	20231228	124500	3856116000	16000	16010	16010	16000	2210
396	20231228	124400	3820736880	16010	16000	16010	16000	409
397	20231228	124300	3814192770	16000	16000	16010	16000	863
398	20231228	124200	3800384740	16000	16000	16010	16000	478
399	20231228	124100	3792735070	16010	16010	16010	16000	2087
400	20231228	124000	3759327780	16000	15990	16000	15990	1393
401	20231228	123900	3737043700	15990	16000	16000	15990	1115
402	20231228	123800	3719204320	16000	15990	16000	15990	830
403	20231228	123700	3705929980	15990	15990	16000	15990	127
404	20231228	123600	3703899240	15990	15990	16000	15990	275
405	20231228	123500	3699501970	16000	15990	16000	15990	405
406	20231228	123400	3693025730	16000	16000	16000	15990	187
407	20231228	123300	3690035570	15990	15990	16000	15990	163
408	20231228	123200	3687429190	15990	15990	16000	15990	558
409	20231228	123100	3678506700	15990	15990	16000	15990	109
410	20231228	123000	3676763750	15990	16010	16010	15990	1673
411	20231228	122900	3649995770	16000	16010	16010	16000	351
412	20231228	122800	3644377680	16000	16000	16010	16000	333
413	20231228	122700	3639049670	16010	16010	16010	16000	463
414	20231228	122600	3631641580	16000	16010	16010	16000	1058
415	20231228	122500	3614704480	16010	16000	16010	16000	99
416	20231228	122400	3613120440	16000	16000	16010	16000	516
417	20231228	122300	3604864430	16000	16010	16010	16000	1680
418	20231228	122200	3577969400	16000	16000	16000	16000	793
419	20231228	122100	3565281400	16010	16010	16010	16000	843
420	20231228	122000	3551789640	16000	16000	16010	16000	162
421	20231228	121900	3549197630	16000	16000	16000	15990	1188
422	20231228	121800	3530190490	15990	15990	16000	15990	1187
423	20231228	121700	3511203100	15990	15990	16000	15990	491
424	20231228	121600	3503349530	15990	15990	16000	15990	333
425	20231228	121500	3498024840	15990	15990	16000	15980	502
426	20231228	121400	3489998230	15990	15990	16000	15980	1253
427	20231228	121300	3469962880	15990	15990	16000	15990	540
428	20231228	121200	3461327700	15990	15990	16000	15990	393
429	20231228	121100	3455042160	15990	15990	16010	15990	159
430	20231228	121000	3452499060	16000	16000	16010	16000	715
431	20231228	120900	3441058990	16000	16000	16010	16000	238
432	20231228	120800	3437250960	16000	16010	16010	16000	166
433	20231228	120700	3434594690	16010	15990	16010	15990	4054
434	20231228	120600	3369723420	15990	16000	16000	15990	2629
435	20231228	120500	3327685310	16000	16000	16000	15990	209
436	20231228	120400	3324342180	15990	15990	16000	15990	935
437	20231228	120300	3309388340	15990	15980	16000	15980	1694
438	20231228	120200	3282313040	15980	15980	15980	15970	673
439	20231228	120100	3271560610	15970	15980	15980	15970	693
440	20231228	120000	3260491980	15970	15970	15970	15970	58
441	20231228	115900	3259565720	15970	15980	15980	15970	250
442	20231228	115800	3255573070	15970	15970	15980	15970	480
443	20231228	115700	3247907160	15970	15970	15980	15970	197
444	20231228	115600	3244761060	15980	15970	15980	15970	766
445	20231228	115500	3232526020	15970	15970	15980	15970	103
446	20231228	115400	3230881080	15970	15980	15980	15970	87
447	20231228	115300	3229491680	15980	15970	15980	15970	1838
448	20231228	115200	3200126960	15970	15980	15980	15960	804
449	20231228	115100	3187287240	15970	15970	15980	15970	132
450	20231228	115000	3185179080	15970	15980	15990	15970	807
451	20231228	114900	3172286900	15990	16000	16000	15980	1095
452	20231228	114800	3154777770	15990	16000	16000	15990	1528
453	20231228	114700	3130344560	15990	16000	16000	15990	435
454	20231228	114600	3123388510	15990	16000	16000	15990	451
455	20231228	114500	3116174220	16000	15990	16000	15990	324
456	20231228	114400	3110993000	15990	16000	16000	15990	1126
457	20231228	114300	3092981980	15990	15980	16000	15980	1140
458	20231228	114200	3074752250	15980	15980	15980	15980	399
459	20231228	114100	3068376230	15980	15990	15990	15980	377
460	20231228	114000	3062350740	15980	15970	15990	15970	601
461	20231228	113900	3052745180	15970	15970	15980	15970	525
462	20231228	113800	3044360490	15970	15970	15980	15970	374
463	20231228	113700	3038385840	15970	15970	15980	15970	375
464	20231228	113600	3032397060	15980	15990	16000	15970	2008
465	20231228	113500	3000294460	15990	15990	16000	15990	157
466	20231228	113400	2997783920	15990	16000	16000	15990	201
467	20231228	113300	2994569820	16000	16000	16000	15990	1300
468	20231228	113200	2973775600	15990	15990	16000	15990	162
469	20231228	113100	2971184390	15990	15980	16000	15970	909
470	20231228	113000	2956657300	15980	15980	15980	15970	874
471	20231228	112900	2942695440	15980	15970	15980	15970	204
472	20231228	112800	2939437410	15980	15970	15980	15970	959
473	20231228	112700	2924114250	15980	15980	15980	15970	468
474	20231228	112600	2916639130	15980	15980	15980	15970	1322
475	20231228	112500	2895525550	15970	15960	15970	15960	1185
476	20231228	112400	2876604300	15970	15970	15970	15960	286
477	20231228	112300	2872037850	15960	15960	15970	15960	363
478	20231228	112200	2866243670	15970	15960	15970	15960	303
479	20231228	112100	2861407700	15970	15970	15970	15960	995
480	20231228	112000	2845524840	15960	15960	15970	15960	380
481	20231228	111900	2839458440	15960	15960	15970	15960	533
482	20231228	111800	2830949780	15960	15970	15970	15960	448
483	20231228	111700	2823798860	15970	15990	16000	15970	1750
484	20231228	111600	2795838420	15990	16000	16000	15990	1344
485	20231228	111500	2774344330	16000	16000	16000	15990	2623
486	20231228	111400	2732376670	16000	15990	16000	15990	444
487	20231228	111300	2725274950	15990	16000	16000	15990	494
488	20231228	111200	2717375880	15990	15990	16000	15990	765
489	20231228	111100	2705137960	16000	15980	16000	15980	653
490	20231228	111000	2694695270	15990	15970	15990	15970	1298
491	20231228	110900	2673948530	15970	15980	15990	15970	1294
492	20231228	110800	2653270310	15980	15980	15990	15980	550
493	20231228	110700	2644480300	15990	15980	15990	15980	309
494	20231228	110600	2639540470	15980	15980	15980	15970	591
495	20231228	110500	2630096510	15980	15990	15990	15980	1342
496	20231228	110400	2608638950	15990	16000	16000	15990	480
497	20231228	110300	2600962410	16000	15980	16000	15980	701
498	20231228	110200	2589754090	15980	15980	15990	15970	11785
499	20231228	110100	2401414630	15970	15970	15980	15970	349
500	20231228	110000	2395840390	15970	15970	15980	15970	294
501	20231228	105900	2391145150	15960	15970	15980	15960	655
502	20231228	105800	2380684420	15970	15970	15970	15960	1728
503	20231228	105700	2353089760	15970	15980	15980	15960	602
504	20231228	105600	2343477630	15970	15980	15980	15970	1533
505	20231228	105500	2318984000	15980	15960	15980	15960	621
506	20231228	105400	2309065890	15970	15970	15980	15960	707
507	20231228	105300	2297775780	15970	15970	15980	15970	501
508	20231228	105200	2289774380	15980	15970	15980	15970	257
509	20231228	105100	2285670080	15970	15980	15980	15970	464
510	20231228	105000	2278259810	15970	15970	15980	15970	487
511	20231228	104900	2270482380	15970	15970	15980	15970	520
512	20231228	104800	2262177460	15980	15970	15980	15970	290
513	20231228	104700	2257546150	15980	15980	15990	15970	573
514	20231228	104600	2248389190	15990	15980	15990	15980	241
515	20231228	104500	2244537580	15980	15980	15980	15980	589
516	20231228	104400	2235125360	15980	15980	15990	15980	532
517	20231228	104300	2226623560	15980	15980	15990	15980	98
518	20231228	104200	2225057510	15980	15990	15990	15980	528
519	20231228	104100	2216619320	15990	15980	15990	15980	591
520	20231228	104000	2207172000	15990	15980	15990	15980	194
521	20231228	103900	2204070740	15980	15970	15980	15960	523
522	20231228	103800	2195718750	15960	15960	15970	15960	326
523	20231228	103700	2190515740	15970	15990	15990	15960	258
524	20231228	103600	2186392610	15980	15990	15990	15960	960
525	20231228	103500	2171058520	15990	15990	16000	15980	442
526	20231228	103400	2163991510	15980	15990	15990	15970	442
527	20231228	103300	2156928730	15990	15970	15990	15970	813
528	20231228	103200	2143933520	15970	15960	15980	15960	937
529	20231228	103100	2128969350	15960	15970	15970	15960	429
530	20231228	103000	2122118490	15970	15960	15970	15960	445
531	20231228	102900	2115015760	15960	15950	15960	15950	256
532	20231228	102800	2110930050	15960	15960	15970	15960	1581
533	20231228	102700	2085696570	15970	15960	15970	15960	293
534	20231228	102600	2081019270	15960	15960	15970	15960	137
535	20231228	102500	2078832540	15960	15980	15980	15960	587
536	20231228	102400	2069461310	15970	15980	15980	15970	572
537	20231228	102300	2060325550	15980	15970	15980	15970	403
538	20231228	102200	2053887700	15970	15970	15980	15970	455
539	20231228	102100	2046620910	15970	15970	15980	15970	250
540	20231228	102000	2042628010	15970	15960	15990	15960	245
541	20231228	101900	2038715370	15960	15960	15960	15960	350
542	20231228	101800	2033129370	15960	15970	15970	15960	1336
543	20231228	101700	2011795050	15980	15970	15980	15970	219
544	20231228	101600	2008297190	15970	15980	15980	15970	400
545	20231228	101500	2001908640	15970	15980	15990	15970	723
546	20231228	101400	1990358600	15990	16000	16000	15980	2808
547	20231228	101300	1945459170	15990	15990	16000	15990	277
548	20231228	101200	1941029420	15990	15990	16000	15990	606
549	20231228	101100	1931339020	15990	15990	16000	15990	209
550	20231228	101000	1927996530	15990	15980	16000	15980	2675
551	20231228	100900	1885223760	15990	15970	15990	15970	272
552	20231228	100800	1880876590	15980	15970	15980	15970	913
553	20231228	100700	1866287960	15970	15970	15980	15960	289
554	20231228	100600	1861672560	15970	15960	15970	15960	144
555	20231228	100500	1859372920	15970	15970	15980	15970	425
556	20231228	100400	1852585660	15970	15970	15980	15970	335
557	20231228	100300	1847234230	15970	15970	15970	15970	287
558	20231228	100200	1842650840	15970	15980	15980	15970	146
559	20231228	100100	1840318910	15980	15980	15980	15970	265
560	20231228	100000	1836086540	15980	15970	15990	15970	1271
561	20231228	095900	1815779480	15970	15970	15980	15970	561
562	20231228	095800	1806818310	15980	15970	15980	15970	783
563	20231228	095700	1794307490	15980	15970	15980	15960	212
564	20231228	095600	1790921800	15970	15970	15970	15960	913
565	20231228	095500	1776343930	15970	15970	15980	15970	117
566	20231228	095400	1774474510	15980	15970	15990	15970	1581
567	20231228	095300	1749211030	15980	15970	15980	15970	81
568	20231228	095200	1747917420	15970	15980	15980	15970	282
569	20231228	095100	1743412870	15970	15970	15980	15970	309
570	20231228	095000	1738477190	15970	15990	15990	15970	957
571	20231228	094900	1723187760	15990	15990	15990	15980	880
572	20231228	094800	1709120940	15990	15990	15990	15990	1139
573	20231228	094700	1690908330	15990	15990	16000	15990	103
574	20231228	094600	1689261350	15990	15980	15990	15980	1942
575	20231228	094500	1658226930	15980	16010	16010	15980	358
576	20231228	094400	1652502230	15990	16000	16010	15990	5995
577	20231228	094300	1556556460	16000	15990	16000	15990	397
578	20231228	094200	1550208090	15990	15970	15990	15950	2213
579	20231228	094100	1514864010	15960	15960	15960	15960	1222
580	20231228	094000	1495360890	15970	15970	15970	15960	1649
581	20231228	093900	1469040580	15970	15990	15990	15970	2754
582	20231228	093800	1425035760	15980	15990	15990	15980	285
583	20231228	093700	1420480170	15990	16000	16000	15990	1642
584	20231228	093600	1394213430	16010	16000	16010	16000	224
585	20231228	093500	1390628410	16000	16000	16010	16000	745
586	20231228	093400	1378708390	16000	16010	16010	16000	387
587	20231228	093300	1372515740	16010	16010	16010	15990	915
588	20231228	093200	1357878200	16010	16010	16020	16000	2667
589	20231228	093100	1315196570	16010	16010	16020	16000	2218
590	20231228	093000	1279688150	16010	15980	16010	15970	3484
591	20231228	092900	1223967500	15980	15970	15980	15970	1150
592	20231228	092800	1205591940	15970	15970	15980	15970	442
593	20231228	092700	1198531100	15970	15970	15980	15970	181
594	20231228	092600	1195640500	15970	15960	15970	15950	1067
595	20231228	092500	1178611590	15960	15980	15980	15960	758
596	20231228	092400	1166507660	15970	15970	15980	15960	2104
597	20231228	092300	1132919680	15980	15970	15980	15970	279
598	20231228	092200	1128463840	15970	15980	15980	15970	790
599	20231228	092100	1115840750	15980	15980	15990	15980	1515
600	20231228	092000	1091630970	15980	15990	15990	15980	312
601	20231228	091900	1086643780	15990	15990	16000	15990	823
602	20231228	091800	1073482920	16000	15980	16000	15980	1091
603	20231228	091700	1056042140	15980	16020	16030	15980	2250
604	20231228	091600	1020009900	16030	16050	16050	16020	5325
605	20231228	091500	934592960	16050	15980	16050	15980	12836
606	20231228	091400	729087460	15980	15950	15980	15940	7814
607	20231228	091300	604305570	15950	15940	15950	15940	2575
608	20231228	091200	563246130	15930	15920	15930	15910	4282
609	20231228	091100	495058500	15920	15930	15930	15920	325
610	20231228	091000	489883870	15930	15930	15930	15920	304
611	20231228	090900	485041450	15930	15930	15940	15920	5663
612	20231228	090800	394826330	15930	15930	15930	15930	75
613	20231228	090700	393631580	15930	15910	15940	15900	4671
614	20231228	090600	319288310	15900	15890	15900	15880	3123
615	20231228	090500	269662760	15880	15880	15900	15840	2697
616	20231228	090400	226877210	15890	15900	15900	15860	4309
617	20231228	090300	158482990	15900	15870	15900	15850	1493
618	20231228	090200	134774860	15870	15830	15870	15830	239
619	20231228	090100	130989610	15830	15830	15830	15820	1369
620	20231228	090000	109319540	15830	15860	15890	15830	6387