KissMeData/000390/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183100	186004410	6640	6640	6640	6640	1368
3	20231228	183000	186004410	6640	6640	6640	6640	0
4	20231228	182900	186004410	6640	6640	6640	6640	0
5	20231228	182800	186004410	6640	6640	6640	6640	0
6	20231228	182700	186004410	6640	6640	6640	6640	0
7	20231228	182600	186004410	6640	6640	6640	6640	0
8	20231228	182500	186004410	6640	6640	6640	6640	0
9	20231228	182400	186004410	6640	6640	6640	6640	0
10	20231228	182300	186004410	6640	6640	6640	6640	0
11	20231228	182200	186004410	6640	6640	6640	6640	0
12	20231228	182100	186004410	6640	6640	6640	6640	0
13	20231228	182000	186004410	6640	6640	6640	6640	0
14	20231228	181900	186004410	6640	6640	6640	6640	0
15	20231228	181800	186004410	6640	6640	6640	6640	0
16	20231228	181700	186004410	6640	6640	6640	6640	0
17	20231228	181600	186004410	6640	6640	6640	6640	0
18	20231228	181500	186004410	6640	6640	6640	6640	0
19	20231228	181400	186004410	6640	6640	6640	6640	0
20	20231228	181300	186004410	6640	6640	6640	6640	0
21	20231228	181200	186004410	6640	6640	6640	6640	0
22	20231228	181100	186004410	6640	6640	6640	6640	0
23	20231228	181000	186004410	6640	6640	6640	6640	0
24	20231228	180900	186004410	6640	6640	6640	6640	0
25	20231228	180800	186004410	6640	6640	6640	6640	0
26	20231228	180700	186004410	6640	6640	6640	6640	0
27	20231228	180600	186004410	6640	6640	6640	6640	0
28	20231228	180500	186004410	6640	6640	6640	6640	0
29	20231228	180400	186004410	6640	6640	6640	6640	0
30	20231228	180300	186004410	6640	6640	6640	6640	0
31	20231228	180200	186004410	6640	6640	6640	6640	0
32	20231228	180100	186004410	6640	6640	6640	6640	1368
33	20231228	180000	186004410	6640	6640	6640	6640	0
34	20231228	175900	186004410	6640	6640	6640	6640	0
35	20231228	175800	186004410	6640	6640	6640	6640	0
36	20231228	175700	186004410	6640	6640	6640	6640	0
37	20231228	175600	186004410	6640	6640	6640	6640	0
38	20231228	175500	186004410	6640	6640	6640	6640	0
39	20231228	175400	186004410	6640	6640	6640	6640	0
40	20231228	175300	186004410	6640	6640	6640	6640	0
41	20231228	175200	186004410	6640	6640	6640	6640	0
42	20231228	175100	186004410	6640	6640	6640	6640	0
43	20231228	175000	186004410	6640	6640	6640	6640	0
44	20231228	174900	186004410	6640	6640	6640	6640	0
45	20231228	174800	186004410	6640	6640	6640	6640	0
46	20231228	174700	186004410	6640	6640	6640	6640	0
47	20231228	174600	186004410	6640	6640	6640	6640	0
48	20231228	174500	186004410	6640	6640	6640	6640	0
49	20231228	174400	186004410	6640	6640	6640	6640	0
50	20231228	174300	186004410	6640	6640	6640	6640	0
51	20231228	174200	186004410	6640	6640	6640	6640	0
52	20231228	174100	186004410	6640	6640	6640	6640	0
53	20231228	174000	186004410	6640	6640	6640	6640	0
54	20231228	173900	186004410	6640	6640	6640	6640	0
55	20231228	173800	186004410	6640	6640	6640	6640	0
56	20231228	173700	186004410	6640	6640	6640	6640	0
57	20231228	173600	186004410	6640	6640	6640	6640	0
58	20231228	173500	186004410	6640	6640	6640	6640	0
59	20231228	173400	186004410	6640	6640	6640	6640	0
60	20231228	173300	186004410	6640	6640	6640	6640	0
61	20231228	173200	186004410	6640	6640	6640	6640	0
62	20231228	173100	186004410	6640	6640	6640	6640	1368
63	20231228	173000	186004410	6640	6640	6640	6640	0
64	20231228	172900	186004410	6640	6640	6640	6640	0
65	20231228	172800	186004410	6640	6640	6640	6640	0
66	20231228	172700	186004410	6640	6640	6640	6640	0
67	20231228	172600	186004410	6640	6640	6640	6640	0
68	20231228	172500	186004410	6640	6640	6640	6640	0
69	20231228	172400	186004410	6640	6640	6640	6640	0
70	20231228	172300	186004410	6640	6640	6640	6640	0
71	20231228	172200	186004410	6640	6640	6640	6640	0
72	20231228	172100	186004410	6640	6640	6640	6640	0
73	20231228	172000	186004410	6640	6640	6640	6640	0
74	20231228	171900	186004410	6640	6640	6640	6640	0
75	20231228	171800	186004410	6640	6640	6640	6640	0
76	20231228	171700	186004410	6640	6640	6640	6640	0
77	20231228	171600	186004410	6640	6640	6640	6640	0
78	20231228	171500	186004410	6640	6640	6640	6640	0
79	20231228	171400	186004410	6640	6640	6640	6640	0
80	20231228	171300	186004410	6640	6640	6640	6640	0
81	20231228	171200	186004410	6640	6640	6640	6640	0
82	20231228	171100	186004410	6640	6640	6640	6640	0
83	20231228	171000	186004410	6640	6640	6640	6640	0
84	20231228	170900	186004410	6640	6640	6640	6640	0
85	20231228	170800	186004410	6640	6640	6640	6640	0
86	20231228	170700	186004410	6640	6640	6640	6640	0
87	20231228	170600	186004410	6640	6640	6640	6640	0
88	20231228	170500	186004410	6640	6640	6640	6640	0
89	20231228	170400	186004410	6640	6640	6640	6640	0
90	20231228	170300	186004410	6640	6640	6640	6640	0
91	20231228	170200	186004410	6640	6640	6640	6640	0
92	20231228	170100	186004410	6640	6640	6640	6640	1368
93	20231228	170000	186004410	6640	6640	6640	6640	0
94	20231228	165900	186004410	6640	6640	6640	6640	0
95	20231228	165800	186004410	6640	6640	6640	6640	0
96	20231228	165700	186004410	6640	6640	6640	6640	0
97	20231228	165600	186004410	6640	6640	6640	6640	0
98	20231228	165500	186004410	6640	6640	6640	6640	0
99	20231228	165400	186004410	6640	6640	6640	6640	0
100	20231228	165300	186004410	6640	6640	6640	6640	0
101	20231228	165200	186004410	6640	6640	6640	6640	0
102	20231228	165100	186004410	6640	6640	6640	6640	0
103	20231228	165000	186004410	6640	6640	6640	6640	0
104	20231228	164900	186004410	6640	6640	6640	6640	0
105	20231228	164800	186004410	6640	6640	6640	6640	0
106	20231228	164700	186004410	6640	6640	6640	6640	0
107	20231228	164600	186004410	6640	6640	6640	6640	0
108	20231228	164500	186004410	6640	6640	6640	6640	0
109	20231228	164400	186004410	6640	6640	6640	6640	0
110	20231228	164300	186004410	6640	6640	6640	6640	0
111	20231228	164200	186004410	6640	6640	6640	6640	0
112	20231228	164100	186004410	6640	6640	6640	6640	0
113	20231228	164000	186004410	6640	6640	6640	6640	0
114	20231228	163900	186004410	6640	6640	6640	6640	0
115	20231228	163800	186004410	6640	6640	6640	6640	0
116	20231228	163700	186004410	6640	6640	6640	6640	0
117	20231228	163600	186004410	6640	6640	6640	6640	0
118	20231228	163500	186004410	6640	6640	6640	6640	0
119	20231228	163400	186004410	6640	6640	6640	6640	0
120	20231228	163300	186004410	6640	6640	6640	6640	0
121	20231228	163200	186004410	6640	6640	6640	6640	0
122	20231228	163100	186004410	6640	6640	6640	6640	1368
123	20231228	163000	186004410	6640	6640	6640	6640	0
124	20231228	162900	186004410	6640	6640	6640	6640	0
125	20231228	162800	186004410	6640	6640	6640	6640	0
126	20231228	162700	186004410	6640	6640	6640	6640	0
127	20231228	162600	186004410	6640	6640	6640	6640	0
128	20231228	162500	186004410	6640	6640	6640	6640	0
129	20231228	162400	186004410	6640	6640	6640	6640	0
130	20231228	162300	186004410	6640	6640	6640	6640	0
131	20231228	162200	186004410	6640	6640	6640	6640	0
132	20231228	162100	186004410	6640	6640	6640	6640	0
133	20231228	162000	186004410	6640	6640	6640	6640	0
134	20231228	161900	186004410	6640	6640	6640	6640	0
135	20231228	161800	186004410	6640	6640	6640	6640	0
136	20231228	161700	186004410	6640	6640	6640	6640	0
137	20231228	161600	186004410	6640	6640	6640	6640	0
138	20231228	161500	186004410	6640	6640	6640	6640	0
139	20231228	161400	186004410	6640	6640	6640	6640	0
140	20231228	161300	186004410	6640	6640	6640	6640	0
141	20231228	161200	186004410	6640	6640	6640	6640	0
142	20231228	161100	186004410	6640	6640	6640	6640	0
143	20231228	161000	186004410	6640	6640	6640	6640	0
144	20231228	160900	186004410	6640	6640	6640	6640	0
145	20231228	160800	186004410	6640	6640	6640	6640	0
146	20231228	160700	186004410	6640	6640	6640	6640	0
147	20231228	160600	186004410	6640	6640	6640	6640	0
148	20231228	160500	186004410	6640	6640	6640	6640	0
149	20231228	160400	186004410	6640	6640	6640	6640	0
150	20231228	160300	186004410	6640	6640	6640	6640	0
151	20231228	160200	186004410	6640	6640	6640	6640	0
152	20231228	160100	186004410	6640	6640	6640	6640	1368
153	20231228	160000	186004410	6640	6640	6640	6640	0
154	20231228	155900	186004410	6640	6640	6640	6640	0
155	20231228	155800	186004410	6640	6640	6640	6640	0
156	20231228	155700	186004410	6640	6640	6640	6640	0
157	20231228	155600	186004410	6640	6640	6640	6640	0
158	20231228	155500	186004410	6640	6640	6640	6640	0
159	20231228	155400	186004410	6640	6640	6640	6640	0
160	20231228	155300	186004410	6640	6640	6640	6640	0
161	20231228	155200	186004410	6640	6640	6640	6640	0
162	20231228	155100	186004410	6640	6640	6640	6640	0
163	20231228	155000	186004410	6640	6640	6640	6640	0
164	20231228	154900	186004410	6640	6640	6640	6640	0
165	20231228	154800	186004410	6640	6640	6640	6640	0
166	20231228	154700	186004410	6640	6640	6640	6640	0
167	20231228	154600	186004410	6640	6640	6640	6640	0
168	20231228	154500	186004410	6640	6640	6640	6640	0
169	20231228	154400	186004410	6640	6640	6640	6640	0
170	20231228	154300	186004410	6640	6640	6640	6640	0
171	20231228	154200	186004410	6640	6640	6640	6640	0
172	20231228	154100	186004410	6640	6640	6640	6640	0
173	20231228	154000	186004410	6640	6640	6640	6640	0
174	20231228	153900	186004410	6640	6640	6640	6640	0
175	20231228	153800	186004410	6640	6640	6640	6640	0
176	20231228	153700	186004410	6640	6640	6640	6640	0
177	20231228	153600	186004410	6640	6640	6640	6640	0
178	20231228	153500	186004410	6640	6640	6640	6640	0
179	20231228	153400	186004410	6640	6640	6640	6640	0
180	20231228	153300	186004410	6640	6640	6640	6640	0
181	20231228	153200	186004410	6640	6640	6640	6640	0
182	20231228	153100	186004410	6640	6640	6640	6640	1368
183	20231228	153000	186004410	6640	6640	6640	6640	1368
184	20231228	152900	176920890	6640	6640	6640	6640	0
185	20231228	152800	176920890	6640	6640	6640	6640	0
186	20231228	152700	176920890	6640	6640	6640	6640	0
187	20231228	152600	176920890	6640	6640	6640	6640	0
188	20231228	152500	176920890	6640	6640	6640	6640	0
189	20231228	152400	176920890	6640	6640	6640	6640	0
190	20231228	152300	176920890	6640	6640	6640	6640	0
191	20231228	152200	176920890	6640	6640	6640	6640	0
192	20231228	152100	176920890	6640	6640	6640	6640	0
193	20231228	152000	176920890	6640	6640	6640	6640	0
194	20231228	151900	176920890	6640	6640	6640	6640	41
195	20231228	151800	176648650	6630	6630	6630	6630	137
196	20231228	151700	175740340	6640	6640	6640	6640	51
197	20231228	151600	175401700	6640	6640	6640	6640	75
198	20231228	151500	174903700	6640	6640	6640	6640	65
199	20231228	151400	174472100	6640	6630	6640	6630	14
200	20231228	151300	174379240	6640	6640	6640	6640	32
201	20231228	151200	174166760	6640	6620	6640	6620	62
202	20231228	151100	173756040	6640	6640	6640	6640	43
203	20231228	151000	173470520	6640	6630	6640	6630	113
204	20231228	150900	172721240	6640	6630	6640	6630	50
205	20231228	150800	172389380	6630	6630	6640	6630	104
206	20231228	150700	171699770	6630	6630	6630	6630	25
207	20231228	150600	171534020	6640	6630	6640	6630	64
208	20231228	150500	171109610	6630	6630	6630	6630	9
209	20231228	150400	171049940	6640	6630	6640	6630	81
210	20231228	150300	170512520	6630	6630	6630	6630	10
211	20231228	150200	170446220	6630	6640	6640	6630	39
212	20231228	150100	170187600	6640	6640	6640	6640	54
213	20231228	150000	169829040	6650	6630	6650	6630	89
214	20231228	145900	169238830	6640	6640	6640	6630	85
215	20231228	145800	168674830	6640	6640	6640	6640	316
216	20231228	145700	166576590	6640	6640	6640	6620	45
217	20231228	145600	166277870	6630	6640	6640	6630	101
218	20231228	145500	165607930	6640	6630	6640	6620	30
219	20231228	145400	165408960	6630	6640	6640	6630	63
220	20231228	145300	164990840	6640	6640	6640	6640	18
221	20231228	145200	164871320	6650	6640	6650	6640	30
222	20231228	145100	164672080	6640	6640	6640	6630	70
223	20231228	145000	164207860	6640	6640	6640	6640	46
224	20231228	144900	163902420	6650	6640	6650	6640	38
225	20231228	144800	163649760	6640	6630	6640	6630	255
226	20231228	144700	161958560	6640	6630	6640	6630	62
227	20231228	144600	161547420	6620	6630	6630	6620	47
228	20231228	144500	161236190	6630	6640	6640	6630	40
229	20231228	144400	160970910	6640	6640	6640	6640	5
230	20231228	144300	160937710	6630	6630	6630	6620	116
231	20231228	144200	160169270	6630	6640	6640	6630	32
232	20231228	144100	159956830	6640	6640	6640	6640	9
233	20231228	144000	159897070	6640	6630	6640	6630	45
234	20231228	143900	159598680	6630	6630	6630	6620	331
235	20231228	143800	157407320	6630	6630	6630	6630	33
236	20231228	143700	157188530	6620	6630	6630	6620	81
237	20231228	143600	156651940	6630	6620	6630	6620	59
238	20231228	143500	156261230	6630	6630	6630	6630	37
239	20231228	143400	156015920	6630	6640	6640	6630	74
240	20231228	143300	155525210	6630	6630	6640	6620	232
241	20231228	143200	153987600	6630	6630	6630	6620	51
242	20231228	143100	153649840	6630	6640	6640	6630	43
243	20231228	143000	153364660	6640	6640	6640	6630	71
244	20231228	142900	152893600	6640	6640	6640	6640	5
245	20231228	142800	152860400	6630	6630	6630	6630	75
246	20231228	142700	152363150	6630	6630	6630	6630	39
247	20231228	142600	152104580	6640	6630	6640	6630	66
248	20231228	142500	151666540	6630	6630	6630	6630	50
249	20231228	142400	151335040	6630	6630	6630	6630	61
250	20231228	142300	150930610	6630	6630	6630	6630	43
251	20231228	142200	150645520	6630	6640	6640	6630	9
252	20231228	142100	150585800	6640	6630	6640	6630	41
253	20231228	142000	150313930	6640	6630	6640	6630	64
254	20231228	141900	149889560	6630	6640	6640	6630	46
255	20231228	141800	149584540	6640	6630	6650	6630	13
256	20231228	141700	149498210	6630	6630	6630	6620	82
257	20231228	141600	148955060	6630	6630	6630	6630	41
258	20231228	141500	148683230	6630	6630	6630	6630	28
259	20231228	141400	148497590	6640	6640	6640	6640	32
260	20231228	141300	148285110	6640	6640	6640	6640	13
261	20231228	141200	148198790	6650	6650	6650	6650	41
262	20231228	141100	147926140	6650	6640	6650	6630	76
263	20231228	141000	147421840	6640	6640	6640	6640	24
264	20231228	140900	147262480	6650	6650	6650	6650	44
265	20231228	140800	146969880	6620	6650	6650	6620	1052
266	20231228	140700	140004770	6650	6640	6650	6640	71
267	20231228	140600	139533290	6650	6650	6650	6650	8
268	20231228	140500	139480090	6640	6640	6640	6630	89
269	20231228	140400	138889620	6640	6640	6640	6640	32
270	20231228	140300	138677140	6630	6640	6640	6630	61
271	20231228	140200	138272610	6640	6640	6650	6640	42
272	20231228	140100	137993680	6640	6640	6640	6640	14
273	20231228	140000	137900720	6640	6640	6640	6630	68
274	20231228	135900	137449530	6640	6650	6650	6640	17
275	20231228	135800	137336610	6640	6640	6640	6640	34
276	20231228	135700	137110850	6630	6640	6640	6630	93
277	20231228	135600	136493850	6640	6640	6640	6640	4
278	20231228	135500	136467290	6650	6640	6650	6640	47
279	20231228	135400	136155170	6640	6650	6650	6630	33
280	20231228	135300	135936170	6650	6650	6650	6650	33
281	20231228	135200	135716720	6650	6650	6650	6650	42
282	20231228	135100	135437420	6650	6650	6650	6650	9
283	20231228	135000	135377570	6650	6640	6650	6640	39
284	20231228	134900	135118530	6650	6650	6650	6650	9
285	20231228	134800	135058680	6650	6650	6650	6650	46
286	20231228	134700	134752780	6650	6650	6650	6650	10
287	20231228	134600	134686280	6650	6650	6650	6650	36
288	20231228	134500	134446880	6650	6650	6650	6650	39
289	20231228	134400	134187530	6650	6650	6650	6650	9
290	20231228	134300	134127680	6650	6650	6650	6650	38
291	20231228	134200	133874980	6650	6650	6650	6650	13
292	20231228	134100	133788530	6650	6650	6650	6650	38
293	20231228	134000	133535830	6650	6650	6650	6650	13
294	20231228	133900	133449380	6650	6650	6650	6650	36
295	20231228	133800	133209980	6650	6650	6650	6650	47
296	20231228	133700	132897430	6650	6650	6650	6650	5
297	20231228	133600	132864180	6650	6650	6650	6640	51
298	20231228	133500	132525240	6650	6650	6650	6650	14
299	20231228	133400	132432140	6650	6640	6650	6640	150
300	20231228	133300	131435820	6640	6640	6640	6640	16
301	20231228	133200	131329580	6640	6640	6640	6640	28
302	20231228	133100	131143660	6640	6640	6640	6640	46
303	20231228	133000	130838220	6640	6640	6640	6640	8
304	20231228	132900	130785100	6640	6640	6640	6640	37
305	20231228	132800	130539420	6640	6640	6640	6640	25
306	20231228	132700	130373420	6640	6640	6640	6640	48
307	20231228	132600	130054700	6640	6640	6640	6640	232
308	20231228	132500	128514220	6640	6640	6640	6640	13
309	20231228	132400	128427900	6640	6640	6640	6640	45
310	20231228	132300	128129100	6640	6640	6640	6640	14
311	20231228	132200	128036140	6640	6640	6640	6640	31
312	20231228	132100	127830300	6640	6640	6640	6640	23
313	20231228	132000	127677580	6640	6640	6640	6640	1034
314	20231228	131900	120811820	6640	6640	6640	6640	43
315	20231228	131800	120526300	6640	6640	6640	6640	15
316	20231228	131700	120426700	6640	6640	6640	6640	44
317	20231228	131600	120134540	6640	6640	6640	6640	22
318	20231228	131500	119988460	6640	6640	6640	6640	34
319	20231228	131400	119762700	6640	6640	6640	6640	9
320	20231228	131300	119702940	6640	6640	6640	6640	51
321	20231228	131200	119364300	6640	6640	6640	6640	41
322	20231228	131100	119092060	6650	6640	6650	6640	106
323	20231228	131000	118388210	6640	6640	6640	6640	44
324	20231228	130900	118096050	6640	6640	6640	6640	8
325	20231228	130800	118042930	6640	6650	6650	6640	42
326	20231228	130700	117763970	6650	6650	6650	6650	39
327	20231228	130600	117504620	6650	6650	6650	6650	13
328	20231228	130500	117418170	6650	6650	6650	6650	35
329	20231228	130400	117185420	6650	6650	6650	6650	14
330	20231228	130300	117092320	6650	6650	6650	6650	35
331	20231228	130200	116859570	6640	6640	6640	6640	307
332	20231228	130100	114821090	6640	6640	6640	6640	39
333	20231228	130000	114562130	6640	6640	6640	6640	43
334	20231228	125900	114276610	6640	6640	6640	6640	214
335	20231228	125800	112855650	6640	6640	6640	6640	0
336	20231228	125700	112855650	6640	6640	6640	6640	0
337	20231228	125600	112855650	6640	6640	6640	6640	0
338	20231228	125500	112855650	6640	6640	6640	6640	50
339	20231228	125400	112523650	6620	6620	6620	6620	0
340	20231228	125300	112523650	6620	6620	6620	6620	0
341	20231228	125200	112523650	6620	6620	6620	6620	0
342	20231228	125100	112523650	6620	6640	6640	6620	2
343	20231228	125000	112510390	6620	6620	6620	6620	0
344	20231228	124900	112510390	6620	6620	6620	6620	30
345	20231228	124800	112311790	6620	6620	6620	6620	0
346	20231228	124700	112311790	6620	6620	6620	6620	0
347	20231228	124600	112311790	6620	6620	6620	6620	0
348	20231228	124500	112311790	6620	6640	6640	6620	385
349	20231228	124400	109762790	6640	6640	6640	6640	2
350	20231228	124300	109749510	6640	6640	6640	6640	0
351	20231228	124200	109749510	6640	6630	6640	6630	16
352	20231228	124100	109643370	6630	6630	6630	6630	0
353	20231228	124000	109643370	6630	6630	6630	6630	0
354	20231228	123900	109643370	6630	6630	6630	6630	12
355	20231228	123800	109563810	6630	6630	6630	6630	0
356	20231228	123700	109563810	6630	6630	6630	6630	0
357	20231228	123600	109563810	6630	6630	6630	6630	0
358	20231228	123500	109563810	6630	6630	6630	6630	100
359	20231228	123400	108900810	6630	6630	6630	6630	100
360	20231228	123300	108237810	6630	6630	6630	6630	0
361	20231228	123200	108237810	6630	6630	6630	6630	10
362	20231228	123100	108171510	6620	6620	6620	6620	0
363	20231228	123000	108171510	6620	6620	6620	6620	0
364	20231228	122900	108171510	6620	6620	6620	6620	0
365	20231228	122800	108171510	6620	6620	6620	6620	0
366	20231228	122700	108171510	6620	6620	6620	6620	284
367	20231228	122600	106291430	6630	6630	6630	6630	0
368	20231228	122500	106291430	6630	6630	6630	6630	0
369	20231228	122400	106291430	6630	6630	6630	6630	0
370	20231228	122300	106291430	6630	6630	6630	6630	0
371	20231228	122200	106291430	6630	6630	6630	6630	0
372	20231228	122100	106291430	6630	6630	6630	6630	190
373	20231228	122000	105031730	6640	6640	6640	6640	0
374	20231228	121900	105031730	6640	6640	6640	6640	1
375	20231228	121800	105025090	6640	6640	6640	6640	0
376	20231228	121700	105025090	6640	6640	6640	6640	0
377	20231228	121600	105025090	6640	6640	6640	6640	665
378	20231228	121500	100609490	6640	6640	6640	6640	0
379	20231228	121400	100609490	6640	6640	6640	6640	0
380	20231228	121300	100609490	6640	6640	6640	6640	0
381	20231228	121200	100609490	6640	6640	6640	6640	0
382	20231228	121100	100609490	6640	6640	6640	6640	1
383	20231228	121000	100602850	6650	6650	6650	6650	2
384	20231228	120900	100589550	6650	6650	6650	6650	0
385	20231228	120800	100589550	6650	6650	6650	6650	0
386	20231228	120700	100589550	6650	6650	6650	6650	0
387	20231228	120600	100589550	6650	6650	6650	6650	0
388	20231228	120500	100589550	6650	6650	6650	6650	0
389	20231228	120400	100589550	6650	6650	6650	6650	0
390	20231228	120300	100589550	6650	6650	6650	6650	0
391	20231228	120200	100589550	6650	6650	6650	6650	0
392	20231228	120100	100589550	6650	6650	6650	6650	0
393	20231228	120000	100589550	6650	6650	6650	6650	0
394	20231228	115900	100589550	6650	6650	6650	6650	0
395	20231228	115800	100589550	6650	6650	6650	6650	3
396	20231228	115700	100569600	6640	6640	6640	6640	0
397	20231228	115600	100569600	6640	6640	6640	6640	48
398	20231228	115500	100250880	6640	6640	6640	6640	0
399	20231228	115400	100250880	6640	6640	6640	6640	0
400	20231228	115300	100250880	6640	6640	6640	6640	0
401	20231228	115200	100250880	6640	6640	6640	6640	665
402	20231228	115100	95835280	6650	6640	6650	6640	471
403	20231228	115000	92707740	6650	6650	6650	6650	20
404	20231228	114900	92574740	6650	6650	6650	6650	0
405	20231228	114800	92574740	6650	6650	6650	6650	0
406	20231228	114700	92574740	6650	6650	6650	6650	0
407	20231228	114600	92574740	6650	6650	6650	6650	0
408	20231228	114500	92574740	6650	6650	6650	6650	0
409	20231228	114400	92574740	6650	6650	6650	6650	75
410	20231228	114300	92075990	6650	6650	6650	6650	0
411	20231228	114200	92075990	6650	6650	6650	6650	34
412	20231228	114100	91849890	6650	6650	6650	6650	14
413	20231228	114000	91756790	6650	6650	6650	6650	15
414	20231228	113900	91657040	6650	6650	6650	6650	15
415	20231228	113800	91557290	6650	6650	6650	6650	33
416	20231228	113700	91337840	6650	6650	6650	6650	0
417	20231228	113600	91337840	6650	6650	6650	6650	16
418	20231228	113500	91231440	6650	6650	6650	6650	0
419	20231228	113400	91231440	6650	6650	6650	6650	20
420	20231228	113300	91098440	6650	6650	6650	6650	1
421	20231228	113200	91091790	6650	6650	6650	6650	14
422	20231228	113100	90998690	6650	6650	6650	6650	0
423	20231228	113000	90998690	6650	6660	6660	6650	31
424	20231228	112900	90792480	6650	6650	6650	6650	0
425	20231228	112800	90792480	6650	6650	6650	6650	12
426	20231228	112700	90712680	6700	6700	6700	6700	0
427	20231228	112600	90712680	6700	6700	6700	6700	0
428	20231228	112500	90712680	6700	6670	6700	6670	320
429	20231228	112400	88575910	6670	6650	6670	6650	34
430	20231228	112300	88349580	6660	6660	6660	6660	0
431	20231228	112200	88349580	6660	6660	6660	6660	36
432	20231228	112100	88109820	6660	6660	6660	6660	187
433	20231228	112000	86864400	6660	6660	6660	6660	18
434	20231228	111900	86744520	6660	6660	6660	6660	0
435	20231228	111800	86744520	6660	6660	6660	6660	19
436	20231228	111700	86617980	6690	6660	6690	6660	253
437	20231228	111600	84930270	6660	6650	6660	6650	401
438	20231228	111500	82259630	6650	6650	6650	6650	8
439	20231228	111400	82206430	6650	6660	6660	6650	11
440	20231228	111300	82133270	6690	6690	6690	6690	0
441	20231228	111200	82133270	6690	6650	6700	6650	420
442	20231228	111100	79338810	6640	6640	6640	6640	330
443	20231228	111000	77147610	6640	6650	6700	6640	787
444	20231228	110900	71904650	6650	6650	6650	6650	0
445	20231228	110800	71904650	6650	6650	6650	6650	0
446	20231228	110700	71904650	6650	6650	6650	6650	0
447	20231228	110600	71904650	6650	6640	6650	6640	402
448	20231228	110500	69231370	6650	6650	6650	6650	0
449	20231228	110400	69231370	6650	6650	6650	6650	0
450	20231228	110300	69231370	6650	6650	6650	6650	4
451	20231228	110200	69204770	6650	6650	6650	6650	16
452	20231228	110100	69098370	6640	6640	6640	6640	10
453	20231228	110000	69031970	6640	6640	6640	6640	0
454	20231228	105900	69031970	6640	6640	6640	6640	0
455	20231228	105800	69031970	6640	6640	6640	6640	0
456	20231228	105700	69031970	6640	6640	6640	6640	0
457	20231228	105600	69031970	6640	6640	6640	6640	0
458	20231228	105500	69031970	6640	6640	6640	6640	0
459	20231228	105400	69031970	6640	6640	6640	6640	10
460	20231228	105300	68965570	6620	6620	6620	6620	0
461	20231228	105200	68965570	6620	6620	6620	6620	0
462	20231228	105100	68965570	6620	6620	6620	6620	0
463	20231228	105000	68965570	6620	6620	6620	6620	0
464	20231228	104900	68965570	6620	6620	6620	6620	0
465	20231228	104800	68965570	6620	6620	6620	6620	0
466	20231228	104700	68965570	6620	6620	6620	6620	0
467	20231228	104600	68965570	6620	6620	6620	6620	22
468	20231228	104500	68819930	6620	6620	6620	6620	1
469	20231228	104400	68813310	6620	6620	6620	6620	0
470	20231228	104300	68813310	6620	6620	6620	6620	28
471	20231228	104200	68627950	6650	6650	6650	6650	0
472	20231228	104100	68627950	6650	6650	6650	6650	0
473	20231228	104000	68627950	6650	6650	6650	6650	1
474	20231228	103900	68621300	6650	6650	6650	6650	0
475	20231228	103800	68621300	6650	6650	6650	6650	0
476	20231228	103700	68621300	6650	6650	6650	6650	0
477	20231228	103600	68621300	6650	6650	6650	6650	0
478	20231228	103500	68621300	6650	6650	6650	6650	10
479	20231228	103400	68554800	6650	6630	6650	6630	500
480	20231228	103300	65230840	6620	6620	6620	6620	0
481	20231228	103200	65230840	6620	6620	6620	6620	0
482	20231228	103100	65230840	6620	6620	6620	6620	25
483	20231228	103000	65065340	6620	6620	6620	6620	0
484	20231228	102900	65065340	6620	6620	6620	6620	0
485	20231228	102800	65065340	6620	6620	6620	6620	0
486	20231228	102700	65065340	6620	6620	6620	6620	138
487	20231228	102600	64151780	6620	6620	6620	6620	13
488	20231228	102500	64065720	6630	6630	6630	6630	391
489	20231228	102400	61473390	6620	6620	6620	6620	300
490	20231228	102300	59487390	6620	6620	6620	6620	0
491	20231228	102200	59487390	6620	6620	6620	6620	0
492	20231228	102100	59487390	6620	6620	6620	6620	65
493	20231228	102000	59057090	6630	6630	6630	6630	0
494	20231228	101900	59057090	6630	6630	6630	6630	2
495	20231228	101800	59043830	6620	6620	6620	6620	0
496	20231228	101700	59043830	6620	6620	6620	6620	0
497	20231228	101600	59043830	6620	6620	6620	6620	0
498	20231228	101500	59043830	6620	6620	6620	6620	0
499	20231228	101400	59043830	6620	6620	6620	6620	0
500	20231228	101300	59043830	6620	6620	6620	6620	500
501	20231228	101200	55733830	6620	6620	6620	6620	0
502	20231228	101100	55733830	6620	6630	6630	6620	300
503	20231228	101000	53747500	6650	6650	6650	6650	0
504	20231228	100900	53747500	6650	6650	6650	6650	0
505	20231228	100800	53747500	6650	6650	6650	6650	0
506	20231228	100700	53747500	6650	6650	6650	6650	14
507	20231228	100600	53654400	6650	6650	6650	6650	0
508	20231228	100500	53654400	6650	6640	6650	6640	500
509	20231228	100400	50329990	6630	6630	6630	6630	0
510	20231228	100300	50329990	6630	6630	6630	6630	0
511	20231228	100200	50329990	6630	6630	6630	6630	130
512	20231228	100100	49468090	6620	6620	6620	6620	0
513	20231228	100000	49468090	6620	6620	6620	6620	0
514	20231228	095900	49468090	6620	6620	6620	6620	0
515	20231228	095800	49468090	6620	6620	6620	6620	0
516	20231228	095700	49468090	6620	6620	6620	6620	0
517	20231228	095600	49468090	6620	6620	6620	6620	1195
518	20231228	095500	41557190	6630	6630	6630	6630	55
519	20231228	095400	41192540	6630	6630	6630	6630	200
520	20231228	095300	39866540	6630	6630	6630	6630	0
521	20231228	095200	39866540	6630	6630	6630	6630	0
522	20231228	095100	39866540	6630	6630	6630	6630	40
523	20231228	095000	39601340	6640	6640	6640	6640	0
524	20231228	094900	39601340	6640	6640	6640	6640	209
525	20231228	094800	38213580	6640	6640	6640	6640	0
526	20231228	094700	38213580	6640	6640	6640	6640	0
527	20231228	094600	38213580	6640	6640	6640	6640	0
528	20231228	094500	38213580	6640	6640	6640	6640	19
529	20231228	094400	38087420	6640	6640	6640	6640	0
530	20231228	094300	38087420	6640	6640	6640	6640	0
531	20231228	094200	38087420	6640	6650	6650	6640	56
532	20231228	094100	37715420	6650	6650	6650	6650	0
533	20231228	094000	37715420	6650	6650	6650	6650	0
534	20231228	093900	37715420	6650	6650	6650	6650	251
535	20231228	093800	36046270	6660	6660	6660	6660	0
536	20231228	093700	36046270	6660	6660	6660	6660	187
537	20231228	093600	34800850	6660	6660	6660	6660	1
538	20231228	093500	34794190	6660	6660	6660	6660	0
539	20231228	093400	34794190	6660	6660	6660	6660	0
540	20231228	093300	34794190	6660	6660	6660	6660	0
541	20231228	093200	34794190	6660	6670	6670	6660	141
542	20231228	093100	33853930	6670	6670	6670	6670	2
543	20231228	093000	33840590	6680	6680	6680	6680	0
544	20231228	092900	33840590	6680	6680	6730	6680	2689
545	20231228	092800	15794410	6650	6650	6650	6650	0
546	20231228	092700	15794410	6650	6650	6650	6650	0
547	20231228	092600	15794410	6650	6650	6650	6650	0
548	20231228	092500	15794410	6650	6650	6650	6650	0
549	20231228	092400	15794410	6650	6650	6650	6650	0
550	20231228	092300	15794410	6650	6650	6650	6650	303
551	20231228	092200	13779460	6620	6620	6620	6620	0
552	20231228	092100	13779460	6620	6620	6620	6620	0
553	20231228	092000	13779460	6620	6620	6620	6620	0
554	20231228	091900	13779460	6620	6620	6620	6620	0
555	20231228	091800	13779460	6620	6620	6620	6620	0
556	20231228	091700	13779460	6620	6620	6620	6620	0
557	20231228	091600	13779460	6620	6640	6640	6620	20
558	20231228	091500	13646930	6650	6650	6650	6650	0
559	20231228	091400	13646930	6650	6660	6660	6650	303
560	20231228	091300	11631970	6620	6620	6620	6620	0
561	20231228	091200	11631970	6620	6620	6620	6620	0
562	20231228	091100	11631970	6620	6620	6620	6620	3
563	20231228	091000	11612110	6620	6620	6620	6620	0
564	20231228	090900	11612110	6620	6620	6620	6620	0
565	20231228	090800	11612110	6620	6620	6620	6620	0
566	20231228	090700	11612110	6620	6620	6620	6620	0
567	20231228	090600	11612110	6620	6600	6620	6600	341
568	20231228	090500	9355110	6600	6600	6600	6600	269
569	20231228	090400	7579710	6600	6600	6600	6600	250
570	20231228	090300	5929710	6600	6600	6600	6600	9
571	20231228	090200	5870310	6600	6600	6620	6600	45
572	20231228	090100	5572710	6610	6610	6610	6610	122
573	20231228	090000	4766290	6610	6620	6620	6610	718