KissMeData/052710/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193400	286019410	7960	7960	7960	7960	547
3	20231228	193300	286019410	7960	7960	7960	7960	0
4	20231228	193200	286019410	7960	7960	7960	7960	0
5	20231228	193100	286019410	7960	7960	7960	7960	0
6	20231228	193000	286019410	7960	7960	7960	7960	0
7	20231228	192900	286019410	7960	7960	7960	7960	0
8	20231228	192800	286019410	7960	7960	7960	7960	0
9	20231228	192700	286019410	7960	7960	7960	7960	0
10	20231228	192600	286019410	7960	7960	7960	7960	0
11	20231228	192500	286019410	7960	7960	7960	7960	0
12	20231228	192400	286019410	7960	7960	7960	7960	0
13	20231228	192300	286019410	7960	7960	7960	7960	0
14	20231228	192200	286019410	7960	7960	7960	7960	0
15	20231228	192100	286019410	7960	7960	7960	7960	0
16	20231228	192000	286019410	7960	7960	7960	7960	0
17	20231228	191900	286019410	7960	7960	7960	7960	0
18	20231228	191800	286019410	7960	7960	7960	7960	0
19	20231228	191700	286019410	7960	7960	7960	7960	0
20	20231228	191600	286019410	7960	7960	7960	7960	0
21	20231228	191500	286019410	7960	7960	7960	7960	0
22	20231228	191400	286019410	7960	7960	7960	7960	0
23	20231228	191300	286019410	7960	7960	7960	7960	0
24	20231228	191200	286019410	7960	7960	7960	7960	0
25	20231228	191100	286019410	7960	7960	7960	7960	0
26	20231228	191000	286019410	7960	7960	7960	7960	0
27	20231228	190900	286019410	7960	7960	7960	7960	0
28	20231228	190800	286019410	7960	7960	7960	7960	0
29	20231228	190700	286019410	7960	7960	7960	7960	0
30	20231228	190600	286019410	7960	7960	7960	7960	0
31	20231228	190500	286019410	7960	7960	7960	7960	0
32	20231228	190400	286019410	7960	7960	7960	7960	547
33	20231228	190300	286019410	7960	7960	7960	7960	0
34	20231228	190200	286019410	7960	7960	7960	7960	0
35	20231228	190100	286019410	7960	7960	7960	7960	0
36	20231228	190000	286019410	7960	7960	7960	7960	0
37	20231228	185900	286019410	7960	7960	7960	7960	0
38	20231228	185800	286019410	7960	7960	7960	7960	0
39	20231228	185700	286019410	7960	7960	7960	7960	0
40	20231228	185600	286019410	7960	7960	7960	7960	0
41	20231228	185500	286019410	7960	7960	7960	7960	0
42	20231228	185400	286019410	7960	7960	7960	7960	0
43	20231228	185300	286019410	7960	7960	7960	7960	0
44	20231228	185200	286019410	7960	7960	7960	7960	0
45	20231228	185100	286019410	7960	7960	7960	7960	0
46	20231228	185000	286019410	7960	7960	7960	7960	0
47	20231228	184900	286019410	7960	7960	7960	7960	0
48	20231228	184800	286019410	7960	7960	7960	7960	0
49	20231228	184700	286019410	7960	7960	7960	7960	0
50	20231228	184600	286019410	7960	7960	7960	7960	0
51	20231228	184500	286019410	7960	7960	7960	7960	0
52	20231228	184400	286019410	7960	7960	7960	7960	0
53	20231228	184300	286019410	7960	7960	7960	7960	0
54	20231228	184200	286019410	7960	7960	7960	7960	0
55	20231228	184100	286019410	7960	7960	7960	7960	0
56	20231228	184000	286019410	7960	7960	7960	7960	0
57	20231228	183900	286019410	7960	7960	7960	7960	0
58	20231228	183800	286019410	7960	7960	7960	7960	0
59	20231228	183700	286019410	7960	7960	7960	7960	0
60	20231228	183600	286019410	7960	7960	7960	7960	0
61	20231228	183500	286019410	7960	7960	7960	7960	0
62	20231228	183400	286019410	7960	7960	7960	7960	547
63	20231228	183300	286019410	7960	7960	7960	7960	0
64	20231228	183200	286019410	7960	7960	7960	7960	0
65	20231228	183100	286019410	7960	7960	7960	7960	0
66	20231228	183000	286019410	7960	7960	7960	7960	0
67	20231228	182900	286019410	7960	7960	7960	7960	0
68	20231228	182800	286019410	7960	7960	7960	7960	0
69	20231228	182700	286019410	7960	7960	7960	7960	0
70	20231228	182600	286019410	7960	7960	7960	7960	0
71	20231228	182500	286019410	7960	7960	7960	7960	0
72	20231228	182400	286019410	7960	7960	7960	7960	0
73	20231228	182300	286019410	7960	7960	7960	7960	0
74	20231228	182200	286019410	7960	7960	7960	7960	0
75	20231228	182100	286019410	7960	7960	7960	7960	0
76	20231228	182000	286019410	7960	7960	7960	7960	0
77	20231228	181900	286019410	7960	7960	7960	7960	0
78	20231228	181800	286019410	7960	7960	7960	7960	0
79	20231228	181700	286019410	7960	7960	7960	7960	0
80	20231228	181600	286019410	7960	7960	7960	7960	0
81	20231228	181500	286019410	7960	7960	7960	7960	0
82	20231228	181400	286019410	7960	7960	7960	7960	0
83	20231228	181300	286019410	7960	7960	7960	7960	0
84	20231228	181200	286019410	7960	7960	7960	7960	0
85	20231228	181100	286019410	7960	7960	7960	7960	0
86	20231228	181000	286019410	7960	7960	7960	7960	0
87	20231228	180900	286019410	7960	7960	7960	7960	0
88	20231228	180800	286019410	7960	7960	7960	7960	0
89	20231228	180700	286019410	7960	7960	7960	7960	0
90	20231228	180600	286019410	7960	7960	7960	7960	0
91	20231228	180500	286019410	7960	7960	7960	7960	0
92	20231228	180400	286019410	7960	7960	7960	7960	547
93	20231228	180300	286019410	7960	7960	7960	7960	0
94	20231228	180200	286019410	7960	7960	7960	7960	0
95	20231228	180100	286019410	7960	7960	7960	7960	0
96	20231228	180000	286019410	7960	7960	7960	7960	0
97	20231228	175900	286019410	7960	7960	7960	7960	0
98	20231228	175800	286019410	7960	7960	7960	7960	0
99	20231228	175700	286019410	7960	7960	7960	7960	0
100	20231228	175600	286019410	7960	7960	7960	7960	0
101	20231228	175500	286019410	7960	7960	7960	7960	0
102	20231228	175400	286019410	7960	7960	7960	7960	0
103	20231228	175300	286019410	7960	7960	7960	7960	0
104	20231228	175200	286019410	7960	7960	7960	7960	0
105	20231228	175100	286019410	7960	7960	7960	7960	0
106	20231228	175000	286019410	7960	7960	7960	7960	0
107	20231228	174900	286019410	7960	7960	7960	7960	0
108	20231228	174800	286019410	7960	7960	7960	7960	0
109	20231228	174700	286019410	7960	7960	7960	7960	0
110	20231228	174600	286019410	7960	7960	7960	7960	0
111	20231228	174500	286019410	7960	7960	7960	7960	0
112	20231228	174400	286019410	7960	7960	7960	7960	0
113	20231228	174300	286019410	7960	7960	7960	7960	0
114	20231228	174200	286019410	7960	7960	7960	7960	0
115	20231228	174100	286019410	7960	7960	7960	7960	0
116	20231228	174000	286019410	7960	7960	7960	7960	0
117	20231228	173900	286019410	7960	7960	7960	7960	0
118	20231228	173800	286019410	7960	7960	7960	7960	0
119	20231228	173700	286019410	7960	7960	7960	7960	0
120	20231228	173600	286019410	7960	7960	7960	7960	0
121	20231228	173500	286019410	7960	7960	7960	7960	0
122	20231228	173400	286019410	7960	7960	7960	7960	547
123	20231228	173300	286019410	7960	7960	7960	7960	0
124	20231228	173200	286019410	7960	7960	7960	7960	0
125	20231228	173100	286019410	7960	7960	7960	7960	0
126	20231228	173000	286019410	7960	7960	7960	7960	0
127	20231228	172900	286019410	7960	7960	7960	7960	0
128	20231228	172800	286019410	7960	7960	7960	7960	0
129	20231228	172700	286019410	7960	7960	7960	7960	0
130	20231228	172600	286019410	7960	7960	7960	7960	0
131	20231228	172500	286019410	7960	7960	7960	7960	0
132	20231228	172400	286019410	7960	7960	7960	7960	0
133	20231228	172300	286019410	7960	7960	7960	7960	0
134	20231228	172200	286019410	7960	7960	7960	7960	0
135	20231228	172100	286019410	7960	7960	7960	7960	0
136	20231228	172000	286019410	7960	7960	7960	7960	0
137	20231228	171900	286019410	7960	7960	7960	7960	0
138	20231228	171800	286019410	7960	7960	7960	7960	0
139	20231228	171700	286019410	7960	7960	7960	7960	0
140	20231228	171600	286019410	7960	7960	7960	7960	0
141	20231228	171500	286019410	7960	7960	7960	7960	0
142	20231228	171400	286019410	7960	7960	7960	7960	0
143	20231228	171300	286019410	7960	7960	7960	7960	0
144	20231228	171200	286019410	7960	7960	7960	7960	0
145	20231228	171100	286019410	7960	7960	7960	7960	0
146	20231228	171000	286019410	7960	7960	7960	7960	0
147	20231228	170900	286019410	7960	7960	7960	7960	0
148	20231228	170800	286019410	7960	7960	7960	7960	0
149	20231228	170700	286019410	7960	7960	7960	7960	0
150	20231228	170600	286019410	7960	7960	7960	7960	0
151	20231228	170500	286019410	7960	7960	7960	7960	0
152	20231228	170400	286019410	7960	7960	7960	7960	547
153	20231228	170300	286019410	7960	7960	7960	7960	0
154	20231228	170200	286019410	7960	7960	7960	7960	0
155	20231228	170100	286019410	7960	7960	7960	7960	0
156	20231228	170000	286019410	7960	7960	7960	7960	0
157	20231228	165900	286019410	7960	7960	7960	7960	0
158	20231228	165800	286019410	7960	7960	7960	7960	0
159	20231228	165700	286019410	7960	7960	7960	7960	0
160	20231228	165600	286019410	7960	7960	7960	7960	0
161	20231228	165500	286019410	7960	7960	7960	7960	0
162	20231228	165400	286019410	7960	7960	7960	7960	0
163	20231228	165300	286019410	7960	7960	7960	7960	0
164	20231228	165200	286019410	7960	7960	7960	7960	0
165	20231228	165100	286019410	7960	7960	7960	7960	0
166	20231228	165000	286019410	7960	7960	7960	7960	0
167	20231228	164900	286019410	7960	7960	7960	7960	0
168	20231228	164800	286019410	7960	7960	7960	7960	0
169	20231228	164700	286019410	7960	7960	7960	7960	0
170	20231228	164600	286019410	7960	7960	7960	7960	0
171	20231228	164500	286019410	7960	7960	7960	7960	0
172	20231228	164400	286019410	7960	7960	7960	7960	0
173	20231228	164300	286019410	7960	7960	7960	7960	0
174	20231228	164200	286019410	7960	7960	7960	7960	0
175	20231228	164100	286019410	7960	7960	7960	7960	0
176	20231228	164000	286019410	7960	7960	7960	7960	0
177	20231228	163900	286019410	7960	7960	7960	7960	0
178	20231228	163800	286019410	7960	7960	7960	7960	0
179	20231228	163700	286019410	7960	7960	7960	7960	0
180	20231228	163600	286019410	7960	7960	7960	7960	0
181	20231228	163500	286019410	7960	7960	7960	7960	0
182	20231228	163400	286019410	7960	7960	7960	7960	547
183	20231228	163300	286019410	7960	7960	7960	7960	0
184	20231228	163200	286019410	7960	7960	7960	7960	0
185	20231228	163100	286019410	7960	7960	7960	7960	0
186	20231228	163000	286019410	7960	7960	7960	7960	0
187	20231228	162900	286019410	7960	7960	7960	7960	0
188	20231228	162800	286019410	7960	7960	7960	7960	0
189	20231228	162700	286019410	7960	7960	7960	7960	0
190	20231228	162600	286019410	7960	7960	7960	7960	0
191	20231228	162500	286019410	7960	7960	7960	7960	0
192	20231228	162400	286019410	7960	7960	7960	7960	0
193	20231228	162300	286019410	7960	7960	7960	7960	0
194	20231228	162200	286019410	7960	7960	7960	7960	0
195	20231228	162100	286019410	7960	7960	7960	7960	0
196	20231228	162000	286019410	7960	7960	7960	7960	0
197	20231228	161900	286019410	7960	7960	7960	7960	0
198	20231228	161800	286019410	7960	7960	7960	7960	0
199	20231228	161700	286019410	7960	7960	7960	7960	0
200	20231228	161600	286019410	7960	7960	7960	7960	0
201	20231228	161500	286019410	7960	7960	7960	7960	0
202	20231228	161400	286019410	7960	7960	7960	7960	0
203	20231228	161300	286019410	7960	7960	7960	7960	0
204	20231228	161200	286019410	7960	7960	7960	7960	0
205	20231228	161100	286019410	7960	7960	7960	7960	0
206	20231228	161000	286019410	7960	7960	7960	7960	0
207	20231228	160900	286019410	7960	7960	7960	7960	0
208	20231228	160800	286019410	7960	7960	7960	7960	0
209	20231228	160700	286019410	7960	7960	7960	7960	0
210	20231228	160600	286019410	7960	7960	7960	7960	0
211	20231228	160500	286019410	7960	7960	7960	7960	0
212	20231228	160400	286019410	7960	7960	7960	7960	547
213	20231228	160300	286019410	7960	7960	7960	7960	0
214	20231228	160200	286019410	7960	7960	7960	7960	0
215	20231228	160100	286019410	7960	7960	7960	7960	0
216	20231228	160000	286019410	7960	7960	7960	7960	0
217	20231228	155900	286019410	7960	7960	7960	7960	0
218	20231228	155800	286019410	7960	7960	7960	7960	0
219	20231228	155700	286019410	7960	7960	7960	7960	0
220	20231228	155600	286019410	7960	7960	7960	7960	0
221	20231228	155500	286019410	7960	7960	7960	7960	0
222	20231228	155400	286019410	7960	7960	7960	7960	0
223	20231228	155300	286019410	7960	7960	7960	7960	0
224	20231228	155200	286019410	7960	7960	7960	7960	0
225	20231228	155100	286019410	7960	7960	7960	7960	0
226	20231228	155000	286019410	7960	7960	7960	7960	0
227	20231228	154900	286019410	7960	7960	7960	7960	0
228	20231228	154800	286019410	7960	7960	7960	7960	0
229	20231228	154700	286019410	7960	7960	7960	7960	0
230	20231228	154600	286019410	7960	7960	7960	7960	0
231	20231228	154500	286019410	7960	7960	7960	7960	0
232	20231228	154400	286019410	7960	7960	7960	7960	0
233	20231228	154300	286019410	7960	7960	7960	7960	0
234	20231228	154200	286019410	7960	7960	7960	7960	0
235	20231228	154100	286019410	7960	7960	7960	7960	0
236	20231228	154000	286019410	7960	7960	7960	7960	0
237	20231228	153900	286019410	7960	7960	7960	7960	0
238	20231228	153800	286019410	7960	7960	7960	7960	0
239	20231228	153700	286019410	7960	7960	7960	7960	0
240	20231228	153600	286019410	7960	7960	7960	7960	0
241	20231228	153500	286019410	7960	7960	7960	7960	0
242	20231228	153400	286019410	7960	7960	7960	7960	547
243	20231228	153300	286019410	7960	7960	7960	7960	0
244	20231228	153200	286019410	7960	7960	7960	7960	0
245	20231228	153100	286019410	7960	7960	7960	7960	0
246	20231228	153000	286019410	7960	7960	7960	7960	547
247	20231228	152900	281665290	7990	7990	7990	7990	0
248	20231228	152800	281665290	7990	7990	7990	7990	0
249	20231228	152700	281665290	7990	7990	7990	7990	0
250	20231228	152600	281665290	7990	7990	7990	7990	0
251	20231228	152500	281665290	7990	7990	7990	7990	0
252	20231228	152400	281665290	7990	7990	7990	7990	0
253	20231228	152300	281665290	7990	7990	7990	7990	0
254	20231228	152200	281665290	7990	7990	7990	7990	0
255	20231228	152100	281665290	7990	7990	7990	7990	0
256	20231228	152000	281665290	7990	7990	7990	7990	0
257	20231228	151900	281665290	7990	7970	7990	7970	139
258	20231228	151800	280556230	7970	7970	7970	7970	52
259	20231228	151700	280141790	7970	7980	7980	7970	113
260	20231228	151600	279240550	7980	7980	7980	7980	12
261	20231228	151500	279144790	7990	7990	7990	7990	37
262	20231228	151400	278849160	7990	7960	7990	7960	1227
263	20231228	151300	269058940	7970	7970	7970	7970	19
264	20231228	151200	268907510	7970	7980	7980	7970	184
265	20231228	151100	267440900	7980	7980	7980	7980	31
266	20231228	151000	267193520	7980	7980	7980	7980	12
267	20231228	150900	267097760	7970	7980	7980	7970	302
268	20231228	150800	264687820	7980	7980	7980	7980	113
269	20231228	150700	263786080	7980	7980	7980	7980	48
270	20231228	150600	263403040	7980	7970	7980	7970	15
271	20231228	150500	263283440	7970	7970	7980	7970	41
272	20231228	150400	262956540	7970	7970	7970	7970	4
273	20231228	150300	262924660	7970	7980	7980	7970	209
274	20231228	150200	261258620	7970	7980	7980	7970	111
275	20231228	150100	260373820	7970	7970	7970	7970	40
276	20231228	150000	260055020	7970	7980	7980	7970	205
277	20231228	145900	258421050	7970	7980	7980	7970	85
278	20231228	145800	257742950	7980	7970	7980	7970	18
279	20231228	145700	257599360	7980	7970	7980	7970	14
280	20231228	145600	257487660	7970	7970	7970	7970	5
281	20231228	145500	257447810	7980	7980	7980	7970	45
282	20231228	145400	257088720	7980	8000	8000	7980	16
283	20231228	145300	256960990	7970	7970	7970	7970	0
284	20231228	145200	256960990	7970	8000	8000	7970	267
285	20231228	145100	254829820	8000	8000	8000	8000	0
286	20231228	145000	254829820	8000	7980	8000	7980	681
287	20231228	144900	249394820	8000	7990	8000	7990	199
288	20231228	144800	247803360	7980	7980	7980	7980	113
289	20231228	144700	246901620	7990	8000	8000	7990	92
290	20231228	144600	246166420	8000	8000	8000	8000	100
291	20231228	144500	245366420	8000	7990	8000	7980	70
292	20231228	144400	244807050	7990	7990	7990	7990	46
293	20231228	144300	244439510	8000	7990	8000	7990	83
294	20231228	144200	243776220	8000	8000	8000	7990	150
295	20231228	144100	242577220	8000	8000	8000	8000	0
296	20231228	144000	242577220	8000	8000	8000	8000	13
297	20231228	143900	242473220	7990	7990	7990	7990	1
298	20231228	143800	242465230	7990	7990	7990	7990	124
299	20231228	143700	241474470	7990	7990	7990	7990	106
300	20231228	143600	240627530	7990	7990	7990	7990	35
301	20231228	143500	240347880	7990	7990	7990	7990	4
302	20231228	143400	240315920	7990	7990	7990	7990	557
303	20231228	143300	235865490	7990	7980	7990	7980	554
304	20231228	143200	231439180	7990	7980	7990	7980	82
305	20231228	143100	230784020	7990	7990	7990	7990	0
306	20231228	143000	230784020	7990	7990	7990	7980	143
307	20231228	142900	229642450	7990	7990	7990	7990	0
308	20231228	142800	229642450	7990	7990	7990	7990	13
309	20231228	142700	229538580	7990	7980	7990	7980	14
310	20231228	142600	229426740	7980	7980	7980	7980	2
311	20231228	142500	229410780	7980	7980	7980	7980	50
312	20231228	142400	229011780	7980	7980	7980	7980	0
313	20231228	142300	229011780	7980	7980	7980	7980	14
314	20231228	142200	228900060	7990	7990	7990	7990	163
315	20231228	142100	227597690	7980	7980	7980	7980	29
316	20231228	142000	227366270	7980	7970	7980	7970	325
317	20231228	141900	224772980	7980	7980	7980	7980	0
318	20231228	141800	224772980	7980	7980	7980	7980	13
319	20231228	141700	224669240	7980	7980	7980	7980	43
320	20231228	141600	224326100	7980	7980	7980	7980	0
321	20231228	141500	224326100	7980	7980	7980	7970	181
322	20231228	141400	222883110	7990	7980	7990	7980	61
323	20231228	141300	222396230	7970	7980	7980	7970	57
324	20231228	141200	221941510	7970	7980	7980	7970	66
325	20231228	141100	221415360	7980	7970	7980	7970	430
326	20231228	141000	217984840	7970	7970	7970	7970	291
327	20231228	140900	215665570	7970	7960	7970	7960	66
328	20231228	140800	215139890	7960	7960	7970	7960	18
329	20231228	140700	214996480	7970	7960	7970	7960	2331
330	20231228	140600	196438880	7960	7960	7960	7960	0
331	20231228	140500	196438880	7960	7960	7960	7960	44
332	20231228	140400	196088640	7950	7950	7950	7950	23
333	20231228	140300	195905790	7950	7950	7950	7950	476
334	20231228	140200	192121590	7950	7950	7950	7950	13
335	20231228	140100	192018240	7940	7940	7940	7940	4
336	20231228	140000	191986480	7940	7940	7940	7940	150
337	20231228	135900	190795480	7940	7940	7940	7940	463
338	20231228	135800	187119260	7940	7940	7940	7940	13
339	20231228	135700	187016040	7930	7930	7940	7930	24
340	20231228	135600	186825540	7930	7930	7940	7930	43
341	20231228	135500	186484240	7940	7930	7940	7930	14
342	20231228	135400	186373090	7930	7940	7940	7930	14
343	20231228	135300	186261950	7940	7940	7940	7940	60
344	20231228	135200	185785550	7940	7940	7940	7940	45
345	20231228	135100	185428250	7940	7940	7940	7940	0
346	20231228	135000	185428250	7940	7940	7940	7940	12
347	20231228	134900	185332970	7940	7940	7940	7940	13
348	20231228	134800	185229750	7940	7930	7940	7930	131
349	20231228	134700	184190610	7940	7940	7940	7940	12
350	20231228	134600	184095330	7940	7940	7940	7940	44
351	20231228	134500	183745970	7940	7940	7940	7940	59
352	20231228	134400	183277510	7930	7930	7930	7930	199
353	20231228	134300	181699440	7920	7930	7930	7920	32
354	20231228	134200	181445840	7930	7930	7930	7930	114
355	20231228	134100	180541820	7920	7920	7920	7920	206
356	20231228	134000	178910300	7920	7930	7930	7920	159
357	20231228	133900	177649590	7930	7930	7930	7930	13
358	20231228	133800	177546500	7920	7930	7930	7920	28
359	20231228	133700	177324640	7930	7930	7930	7930	12
360	20231228	133600	177229480	7930	7930	7930	7930	54
361	20231228	133500	176801260	7930	7930	7930	7930	13
362	20231228	133400	176698170	7920	7930	7930	7920	14
363	20231228	133300	176587170	7930	7930	7930	7920	55
364	20231228	133200	176151520	7930	7930	7930	7920	17
365	20231228	133100	176016730	7930	7920	7930	7920	86
366	20231228	133000	175335300	7930	7930	7930	7930	12
367	20231228	132900	175240140	7930	7940	7940	7930	25
368	20231228	132800	175041760	7940	7940	7940	7940	0
369	20231228	132700	175041760	7940	7940	7940	7940	31
370	20231228	132600	174795620	7930	7930	7930	7930	0
371	20231228	132500	174795620	7930	7930	7930	7930	70
372	20231228	132400	174240520	7930	7940	7940	7930	410
373	20231228	132300	170989100	7940	7940	7940	7940	131
374	20231228	132200	169948960	7940	7940	7940	7940	13
375	20231228	132100	169845740	7940	7940	7940	7940	0
376	20231228	132000	169845740	7940	7940	7940	7940	52
377	20231228	131900	169432860	7940	7940	7940	7940	45
378	20231228	131800	169075560	7930	7930	7930	7930	100
379	20231228	131700	168282560	7930	7930	7930	7930	189
380	20231228	131600	166783790	7930	7930	7930	7930	0
381	20231228	131500	166783790	7930	7930	7930	7930	44
382	20231228	131400	166434870	7930	7930	7930	7930	40
383	20231228	131300	166117670	7930	7930	7930	7930	356
384	20231228	131200	163294590	7930	7930	7930	7930	217
385	20231228	131100	161573780	7930	7930	7930	7930	31
386	20231228	131000	161327950	7930	7930	7930	7930	12
387	20231228	130900	161232790	7930	7930	7930	7930	163
388	20231228	130800	159940200	7920	7920	7920	7920	2
389	20231228	130700	159924360	7930	7920	7930	7920	13
390	20231228	130600	159821280	7910	7920	7920	7910	51
391	20231228	130500	159417370	7930	7930	7930	7930	13
392	20231228	130400	159314280	7930	7930	7930	7930	12
393	20231228	130300	159219120	7930	7930	7930	7930	0
394	20231228	130200	159219120	7930	7930	7930	7930	32
395	20231228	130100	158965360	7920	7920	7920	7920	0
396	20231228	130000	158965360	7920	7920	7920	7920	465
397	20231228	125900	155282560	7930	7930	7930	7930	17
398	20231228	125800	155147750	7930	7930	7930	7930	31
399	20231228	125700	154901920	7930	7930	7930	7930	13
400	20231228	125600	154798830	7930	7930	7930	7930	0
401	20231228	125500	154798830	7930	7920	7930	7920	53
402	20231228	125400	154378940	7920	7920	7920	7920	53
403	20231228	125300	153959180	7920	7920	7920	7920	0
404	20231228	125200	153959180	7920	7920	7920	7920	33
405	20231228	125100	153697820	7920	7920	7920	7920	10
406	20231228	125000	153618620	7920	7910	7920	7910	62
407	20231228	124900	153128080	7910	7910	7910	7910	13
408	20231228	124800	153025250	7900	7900	7900	7900	0
409	20231228	124700	153025250	7900	7900	7900	7900	532
410	20231228	124600	148822450	7900	7900	7900	7900	32
411	20231228	124500	148569650	7900	7900	7900	7900	13
412	20231228	124400	148466950	7890	7900	7900	7890	28
413	20231228	124300	148245910	7900	7900	7900	7900	0
414	20231228	124200	148245910	7900	7900	7900	7900	13
415	20231228	124100	148143210	7900	7900	7900	7900	31
416	20231228	124000	147898310	7900	7890	7900	7890	17
417	20231228	123900	147764060	7900	7900	7900	7900	30
418	20231228	123800	147527060	7900	7900	7900	7900	0
419	20231228	123700	147527060	7900	7900	7900	7900	43
420	20231228	123600	147187360	7900	7900	7900	7900	13
421	20231228	123500	147084660	7900	7900	7900	7900	50
422	20231228	123400	146689660	7900	7900	7900	7900	12
423	20231228	123300	146594860	7900	7900	7900	7900	131
424	20231228	123200	145559960	7900	7900	7900	7900	13
425	20231228	123100	145457260	7880	7890	7890	7880	300
426	20231228	123000	143093140	7890	7890	7890	7890	186
427	20231228	122900	141625600	7880	7880	7890	7880	268
428	20231228	122800	139513240	7890	7890	7890	7890	0
429	20231228	122700	139513240	7890	7890	7890	7890	40
430	20231228	122600	139197640	7900	7900	7900	7900	13
431	20231228	122500	139094940	7900	7900	7900	7900	32
432	20231228	122400	138842140	7900	7900	7900	7900	12
433	20231228	122300	138747340	7900	7900	7900	7900	0
434	20231228	122200	138747340	7900	7900	7900	7900	13
435	20231228	122100	138644640	7900	7900	7900	7900	43
436	20231228	122000	138304940	7900	7900	7900	7900	0
437	20231228	121900	138304940	7900	7900	7900	7900	13
438	20231228	121800	138202240	7900	7900	7900	7900	0
439	20231228	121700	138202240	7900	7900	7900	7900	22
440	20231228	121600	138028440	7900	7900	7900	7890	48
441	20231228	121500	137649280	7900	7900	7900	7900	0
442	20231228	121400	137649280	7900	7900	7900	7900	83
443	20231228	121300	136993580	7900	7900	7900	7900	0
444	20231228	121200	136993580	7900	7900	7900	7900	57
445	20231228	121100	136543280	7900	7900	7900	7900	12
446	20231228	121000	136448480	7890	7890	7890	7890	0
447	20231228	120900	136448480	7890	7890	7890	7890	0
448	20231228	120800	136448480	7890	7890	7890	7880	159
449	20231228	120700	135194930	7890	7870	7890	7850	537
450	20231228	120600	130973340	7850	7880	7880	7850	500
451	20231228	120500	127043800	7880	7880	7880	7880	88
452	20231228	120400	126350360	7870	7900	7900	7870	519
453	20231228	120300	122260100	7900	7900	7900	7900	0
454	20231228	120200	122260100	7900	7910	7910	7900	219
455	20231228	120100	120529880	7910	7910	7910	7910	8
456	20231228	120000	120466600	7920	7910	7920	7910	39
457	20231228	115900	120157800	7900	7910	7910	7900	203
458	20231228	115800	118554030	7920	7920	7920	7920	18
459	20231228	115700	118411470	7930	7920	7930	7920	20
460	20231228	115600	118252950	7930	7930	7940	7930	45
461	20231228	115500	117895970	7930	7930	7930	7930	1
462	20231228	115400	117888040	7940	7930	7940	7930	18
463	20231228	115300	117745180	7930	7930	7930	7930	3
464	20231228	115200	117721390	7930	7930	7930	7930	8
465	20231228	115100	117657950	7940	7930	7940	7930	39
466	20231228	115000	117348370	7910	7910	7910	7910	0
467	20231228	114900	117348370	7910	7940	7940	7910	223
468	20231228	114800	115582160	7940	7940	7940	7940	8
469	20231228	114700	115518640	7950	7940	7950	7940	25
470	20231228	114600	115320020	7940	7940	7940	7940	13
471	20231228	114500	115216800	7940	7940	7940	7940	2
472	20231228	114400	115200920	7940	7940	7940	7940	12
473	20231228	114300	115105640	7940	7930	7940	7930	354
474	20231228	114200	112298110	7940	7940	7940	7940	116
475	20231228	114100	111377070	7940	7940	7950	7940	33
476	20231228	114000	111114930	7950	7950	7950	7950	0
477	20231228	113900	111114930	7950	7940	7950	7940	25
478	20231228	113800	110916300	7950	7940	7950	7940	24
479	20231228	113700	110725590	7950	7940	7950	7940	533
480	20231228	113600	106491960	7950	7950	7950	7950	40
481	20231228	113500	106173960	7950	7950	7950	7950	141
482	20231228	113400	105053010	7960	7950	7960	7950	102
483	20231228	113300	104241990	7960	7960	7960	7960	0
484	20231228	113200	104241990	7960	7960	7960	7960	13
485	20231228	113100	104138510	7950	7950	7960	7950	159
486	20231228	113000	102874340	7950	7960	7960	7940	81
487	20231228	112900	102230450	7950	7950	7950	7950	8
488	20231228	112800	102166850	7950	7950	7950	7950	151
489	20231228	112700	100966400	7960	7960	7960	7960	12
490	20231228	112600	100870880	7960	7950	7960	7950	32
491	20231228	112500	100616170	7950	7950	7950	7950	5
492	20231228	112400	100576420	7950	7960	7960	7950	21
493	20231228	112300	100409350	7950	7950	7950	7950	126
494	20231228	112200	99407650	7940	7950	7950	7940	46
495	20231228	112100	99041960	7950	7950	7950	7950	12
496	20231228	112000	98946560	7950	7950	7950	7950	0
497	20231228	111900	98946560	7950	7950	7950	7940	183
498	20231228	111800	97491930	7950	7950	7950	7950	31
499	20231228	111700	97245480	7950	7950	7950	7950	12
500	20231228	111600	97150080	7950	7950	7950	7950	13
501	20231228	111500	97046730	7950	7950	7950	7950	24
502	20231228	111400	96855930	7950	7950	7950	7950	12
503	20231228	111300	96760530	7940	7940	7940	7940	26
504	20231228	111200	96554090	7930	7930	7930	7930	16
505	20231228	111100	96427210	7930	7940	7940	7930	15
506	20231228	111000	96308120	7940	7940	7940	7940	35
507	20231228	110900	96030220	7950	7940	7950	7940	23
508	20231228	110800	95847470	7940	7950	7950	7940	62
509	20231228	110700	95354610	7940	7930	7940	7930	276
510	20231228	110600	93163280	7930	7930	7930	7930	228
511	20231228	110500	91355240	7930	7930	7930	7930	10
512	20231228	110400	91275940	7930	7930	7930	7930	72
513	20231228	110300	90704980	7930	7930	7930	7930	13
514	20231228	110200	90601890	7930	7920	7930	7920	10
515	20231228	110100	90522680	7930	7920	7930	7920	33
516	20231228	110000	90261010	7920	7920	7920	7920	0
517	20231228	105900	90261010	7920	7920	7920	7920	13
518	20231228	105800	90158050	7920	7920	7920	7920	12
519	20231228	105700	90063010	7920	7920	7920	7920	43
520	20231228	105600	89722450	7920	7920	7920	7920	1
521	20231228	105500	89714530	7920	7920	7920	7920	0
522	20231228	105400	89714530	7920	7920	7920	7920	27
523	20231228	105300	89500690	7910	7910	7910	7910	88
524	20231228	105200	88804610	7900	7900	7900	7900	4
525	20231228	105100	88773010	7910	7910	7910	7910	12
526	20231228	105000	88678090	7910	7910	7910	7910	26
527	20231228	104900	88472430	7910	7910	7910	7910	45
528	20231228	104800	88116480	7910	7910	7910	7910	13
529	20231228	104700	88013650	7900	7910	7910	7900	18
530	20231228	104600	87871330	7930	7930	7930	7920	71
531	20231228	104500	87308930	7920	7920	7930	7920	83
532	20231228	104400	86651560	7930	7930	7930	7930	51
533	20231228	104300	86247130	7900	7890	7930	7890	1133
534	20231228	104200	77284840	7890	7890	7890	7890	127
535	20231228	104100	76282810	7880	7880	7880	7870	431
536	20231228	104000	72888200	7880	7880	7880	7880	0
537	20231228	103900	72888200	7880	7880	7880	7880	13
538	20231228	103800	72785760	7880	7890	7890	7880	63
539	20231228	103700	72289200	7880	7880	7880	7880	0
540	20231228	103600	72289200	7880	7870	7880	7870	213
541	20231228	103500	70612760	7880	7880	7880	7880	0
542	20231228	103400	70612760	7880	7880	7880	7880	364
543	20231228	103300	67744440	7870	7860	7870	7860	399
544	20231228	103200	64605480	7860	7860	7860	7860	32
545	20231228	103100	64353960	7860	7860	7860	7860	12
546	20231228	103000	64259640	7850	7850	7850	7850	16
547	20231228	102900	64134040	7860	7860	7860	7860	13
548	20231228	102800	64031860	7850	7860	7860	7850	59
549	20231228	102700	63568280	7860	7860	7860	7860	188
550	20231228	102600	62090600	7850	7850	7850	7850	160
551	20231228	102500	60834600	7860	7870	7870	7860	107
552	20231228	102400	59993210	7880	7870	7880	7870	38
553	20231228	102300	59693930	7870	7880	7880	7870	35
554	20231228	102200	59418350	7870	7870	7870	7870	0
555	20231228	102100	59418350	7870	7870	7870	7870	31
556	20231228	102000	59174380	7880	7880	7880	7880	31
557	20231228	101900	58930100	7870	7860	7870	7850	170
558	20231228	101800	57593320	7860	7860	7860	7860	1
559	20231228	101700	57585460	7860	7860	7860	7860	0
560	20231228	101600	57585460	7860	7870	7870	7860	145
561	20231228	101500	56445310	7870	7870	7870	7870	0
562	20231228	101400	56445310	7870	7870	7870	7870	12
563	20231228	101300	56350870	7860	7870	7870	7860	29
564	20231228	101200	56122800	7870	7870	7870	7870	0
565	20231228	101100	56122800	7870	7860	7870	7860	59
566	20231228	101000	55658630	7870	7870	7870	7870	5
567	20231228	100900	55619280	7870	7870	7870	7870	38
568	20231228	100800	55320220	7870	7870	7870	7870	0
569	20231228	100700	55320220	7870	7850	7870	7850	216
570	20231228	100600	53622560	7860	7860	7860	7850	115
571	20231228	100500	52718810	7860	7860	7860	7860	0
572	20231228	100400	52718810	7860	7860	7860	7860	27
573	20231228	100300	52506590	7860	7850	7860	7850	596
574	20231228	100200	47827130	7860	7860	7860	7860	62
575	20231228	100100	47339810	7860	7860	7860	7860	212
576	20231228	100000	45673490	7850	7860	7860	7850	16
577	20231228	095900	45547830	7860	7860	7860	7850	28
578	20231228	095800	45327890	7860	7860	7870	7860	108
579	20231228	095700	44478060	7850	7840	7850	7840	293
580	20231228	095600	42179610	7840	7840	7840	7840	13
581	20231228	095500	42077690	7840	7850	7850	7840	60
582	20231228	095400	41606980	7840	7840	7840	7840	2
583	20231228	095300	41591300	7840	7810	7840	7810	1917
584	20231228	095200	26591240	7800	7800	7800	7800	220
585	20231228	095100	24875240	7770	7780	7790	7770	71
586	20231228	095000	24322840	7770	7770	7770	7770	25
587	20231228	094900	24128590	7800	7800	7800	7800	0
588	20231228	094800	24128590	7800	7800	7800	7800	0
589	20231228	094700	24128590	7800	7800	7800	7800	9
590	20231228	094600	24058390	7800	7800	7800	7800	44
591	20231228	094500	23715190	7800	7800	7800	7800	0
592	20231228	094400	23715190	7800	7800	7800	7800	0
593	20231228	094300	23715190	7800	7800	7800	7800	0
594	20231228	094200	23715190	7800	7800	7800	7800	0
595	20231228	094100	23715190	7800	7800	7800	7800	0
596	20231228	094000	23715190	7800	7800	7800	7800	0
597	20231228	093900	23715190	7800	7800	7800	7800	1
598	20231228	093800	23707390	7730	7810	7810	7730	15
599	20231228	093700	23591120	7810	7810	7810	7810	241
600	20231228	093600	21708910	7810	7810	7810	7810	3
601	20231228	093500	21685480	7810	7810	7810	7810	0
602	20231228	093400	21685480	7810	7810	7810	7810	32
603	20231228	093300	21435560	7810	7810	7810	7810	0
604	20231228	093200	21435560	7810	7810	7810	7810	5
605	20231228	093100	21396510	7810	7810	7810	7810	2
606	20231228	093000	21380890	7710	7770	7770	7710	550
607	20231228	092900	17122980	7800	7800	7800	7800	0
608	20231228	092800	17122980	7800	7800	7800	7800	0
609	20231228	092700	17122980	7800	7800	7800	7800	35
610	20231228	092600	16849980	7800	7800	7800	7800	0
611	20231228	092500	16849980	7800	7800	7800	7800	1
612	20231228	092400	16842180	7780	7780	7780	7780	0
613	20231228	092300	16842180	7780	7780	7780	7780	0
614	20231228	092200	16842180	7780	7780	7780	7780	612
615	20231228	092100	12080820	7780	7780	7780	7780	380
616	20231228	092000	9124420	7780	7780	7780	7780	0
617	20231228	091900	9124420	7780	7780	7780	7780	7
618	20231228	091800	9069960	7780	7770	7790	7750	70
619	20231228	091700	8526900	7770	7790	7790	7770	118
620	20231228	091600	7610020	7790	7790	7790	7790	1
621	20231228	091500	7602230	7770	7770	7770	7770	0
622	20231228	091400	7602230	7770	7770	7770	7770	1
623	20231228	091300	7594460	7800	7800	7800	7800	9
624	20231228	091200	7524260	7810	7810	7810	7810	4
625	20231228	091100	7493020	7810	7810	7810	7810	0
626	20231228	091000	7493020	7810	7810	7810	7810	0
627	20231228	090900	7493020	7810	7810	7810	7810	1
628	20231228	090800	7485210	7760	7760	7760	7760	0
629	20231228	090700	7485210	7760	7770	7770	7760	110
630	20231228	090600	6631480	7770	7770	7770	7770	400
631	20231228	090500	3523480	7770	7770	7770	7770	1
632	20231228	090400	3515710	7760	7760	7760	7760	0
633	20231228	090300	3515710	7760	7760	7760	7760	10
634	20231228	090200	3438110	7750	7750	7750	7750	0
635	20231228	090100	3438110	7750	7750	7750	7750	0
636	20231228	090000	3438110	7750	7840	7840	7750	440