KissMeData/002350/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183600	534616920	7960	7960	7960	7960	724
3	20231227	183500	534616920	7960	7960	7960	7960	0
4	20231227	183400	534616920	7960	7960	7960	7960	0
5	20231227	183300	534616920	7960	7960	7960	7960	0
6	20231227	183200	534616920	7960	7960	7960	7960	0
7	20231227	183100	534616920	7960	7960	7960	7960	0
8	20231227	183000	534616920	7960	7960	7960	7960	0
9	20231227	182900	534616920	7960	7960	7960	7960	0
10	20231227	182800	534616920	7960	7960	7960	7960	0
11	20231227	182700	534616920	7960	7960	7960	7960	0
12	20231227	182600	534616920	7960	7960	7960	7960	0
13	20231227	182500	534616920	7960	7960	7960	7960	0
14	20231227	182400	534616920	7960	7960	7960	7960	0
15	20231227	182300	534616920	7960	7960	7960	7960	0
16	20231227	182200	534616920	7960	7960	7960	7960	0
17	20231227	182100	534616920	7960	7960	7960	7960	0
18	20231227	182000	534616920	7960	7960	7960	7960	0
19	20231227	181900	534616920	7960	7960	7960	7960	0
20	20231227	181800	534616920	7960	7960	7960	7960	0
21	20231227	181700	534616920	7960	7960	7960	7960	0
22	20231227	181600	534616920	7960	7960	7960	7960	0
23	20231227	181500	534616920	7960	7960	7960	7960	0
24	20231227	181400	534616920	7960	7960	7960	7960	0
25	20231227	181300	534616920	7960	7960	7960	7960	0
26	20231227	181200	534616920	7960	7960	7960	7960	0
27	20231227	181100	534616920	7960	7960	7960	7960	0
28	20231227	181000	534616920	7960	7960	7960	7960	0
29	20231227	180900	534616920	7960	7960	7960	7960	0
30	20231227	180800	534616920	7960	7960	7960	7960	0
31	20231227	180700	534616920	7960	7960	7960	7960	0
32	20231227	180600	534616920	7960	7960	7960	7960	724
33	20231227	180500	534616920	7960	7960	7960	7960	0
34	20231227	180400	534616920	7960	7960	7960	7960	0
35	20231227	180300	534616920	7960	7960	7960	7960	0
36	20231227	180200	534616920	7960	7960	7960	7960	0
37	20231227	180100	534616920	7960	7960	7960	7960	0
38	20231227	180000	534616920	7960	7960	7960	7960	0
39	20231227	175900	534616920	7960	7960	7960	7960	0
40	20231227	175800	534616920	7960	7960	7960	7960	0
41	20231227	175700	534616920	7960	7960	7960	7960	0
42	20231227	175600	534616920	7960	7960	7960	7960	0
43	20231227	175500	534616920	7960	7960	7960	7960	0
44	20231227	175400	534616920	7960	7960	7960	7960	0
45	20231227	175300	534616920	7960	7960	7960	7960	0
46	20231227	175200	534616920	7960	7960	7960	7960	0
47	20231227	175100	534616920	7960	7960	7960	7960	0
48	20231227	175000	534616920	7960	7960	7960	7960	0
49	20231227	174900	534616920	7960	7960	7960	7960	0
50	20231227	174800	534616920	7960	7960	7960	7960	0
51	20231227	174700	534616920	7960	7960	7960	7960	0
52	20231227	174600	534616920	7960	7960	7960	7960	0
53	20231227	174500	534616920	7960	7960	7960	7960	0
54	20231227	174400	534616920	7960	7960	7960	7960	0
55	20231227	174300	534616920	7960	7960	7960	7960	0
56	20231227	174200	534616920	7960	7960	7960	7960	0
57	20231227	174100	534616920	7960	7960	7960	7960	0
58	20231227	174000	534616920	7960	7960	7960	7960	0
59	20231227	173900	534616920	7960	7960	7960	7960	0
60	20231227	173800	534616920	7960	7960	7960	7960	0
61	20231227	173700	534616920	7960	7960	7960	7960	0
62	20231227	173600	534616920	7960	7960	7960	7960	724
63	20231227	173500	534616920	7960	7960	7960	7960	0
64	20231227	173400	534616920	7960	7960	7960	7960	0
65	20231227	173300	534616920	7960	7960	7960	7960	0
66	20231227	173200	534616920	7960	7960	7960	7960	0
67	20231227	173100	534616920	7960	7960	7960	7960	0
68	20231227	173000	534616920	7960	7960	7960	7960	0
69	20231227	172900	534616920	7960	7960	7960	7960	0
70	20231227	172800	534616920	7960	7960	7960	7960	0
71	20231227	172700	534616920	7960	7960	7960	7960	0
72	20231227	172600	534616920	7960	7960	7960	7960	0
73	20231227	172500	534616920	7960	7960	7960	7960	0
74	20231227	172400	534616920	7960	7960	7960	7960	0
75	20231227	172300	534616920	7960	7960	7960	7960	0
76	20231227	172200	534616920	7960	7960	7960	7960	0
77	20231227	172100	534616920	7960	7960	7960	7960	0
78	20231227	172000	534616920	7960	7960	7960	7960	0
79	20231227	171900	534616920	7960	7960	7960	7960	0
80	20231227	171800	534616920	7960	7960	7960	7960	0
81	20231227	171700	534616920	7960	7960	7960	7960	0
82	20231227	171600	534616920	7960	7960	7960	7960	0
83	20231227	171500	534616920	7960	7960	7960	7960	0
84	20231227	171400	534616920	7960	7960	7960	7960	0
85	20231227	171300	534616920	7960	7960	7960	7960	0
86	20231227	171200	534616920	7960	7960	7960	7960	0
87	20231227	171100	534616920	7960	7960	7960	7960	0
88	20231227	171000	534616920	7960	7960	7960	7960	0
89	20231227	170900	534616920	7960	7960	7960	7960	0
90	20231227	170800	534616920	7960	7960	7960	7960	0
91	20231227	170700	534616920	7960	7960	7960	7960	0
92	20231227	170600	534616920	7960	7960	7960	7960	724
93	20231227	170500	534616920	7960	7960	7960	7960	0
94	20231227	170400	534616920	7960	7960	7960	7960	0
95	20231227	170300	534616920	7960	7960	7960	7960	0
96	20231227	170200	534616920	7960	7960	7960	7960	0
97	20231227	170100	534616920	7960	7960	7960	7960	0
98	20231227	170000	534616920	7960	7960	7960	7960	0
99	20231227	165900	534616920	7960	7960	7960	7960	0
100	20231227	165800	534616920	7960	7960	7960	7960	0
101	20231227	165700	534616920	7960	7960	7960	7960	0
102	20231227	165600	534616920	7960	7960	7960	7960	0
103	20231227	165500	534616920	7960	7960	7960	7960	0
104	20231227	165400	534616920	7960	7960	7960	7960	0
105	20231227	165300	534616920	7960	7960	7960	7960	0
106	20231227	165200	534616920	7960	7960	7960	7960	0
107	20231227	165100	534616920	7960	7960	7960	7960	0
108	20231227	165000	534616920	7960	7960	7960	7960	0
109	20231227	164900	534616920	7960	7960	7960	7960	0
110	20231227	164800	534616920	7960	7960	7960	7960	0
111	20231227	164700	534616920	7960	7960	7960	7960	0
112	20231227	164600	534616920	7960	7960	7960	7960	0
113	20231227	164500	534616920	7960	7960	7960	7960	0
114	20231227	164400	534616920	7960	7960	7960	7960	0
115	20231227	164300	534616920	7960	7960	7960	7960	0
116	20231227	164200	534616920	7960	7960	7960	7960	0
117	20231227	164100	534616920	7960	7960	7960	7960	0
118	20231227	164000	534616920	7960	7960	7960	7960	0
119	20231227	163900	534616920	7960	7960	7960	7960	0
120	20231227	163800	534616920	7960	7960	7960	7960	0
121	20231227	163700	534616920	7960	7960	7960	7960	0
122	20231227	163600	534616920	7960	7960	7960	7960	724
123	20231227	163500	534616920	7960	7960	7960	7960	0
124	20231227	163400	534616920	7960	7960	7960	7960	0
125	20231227	163300	534616920	7960	7960	7960	7960	0
126	20231227	163200	534616920	7960	7960	7960	7960	0
127	20231227	163100	534616920	7960	7960	7960	7960	0
128	20231227	163000	534616920	7960	7960	7960	7960	0
129	20231227	162900	534616920	7960	7960	7960	7960	0
130	20231227	162800	534616920	7960	7960	7960	7960	0
131	20231227	162700	534616920	7960	7960	7960	7960	0
132	20231227	162600	534616920	7960	7960	7960	7960	0
133	20231227	162500	534616920	7960	7960	7960	7960	0
134	20231227	162400	534616920	7960	7960	7960	7960	0
135	20231227	162300	534616920	7960	7960	7960	7960	0
136	20231227	162200	534616920	7960	7960	7960	7960	0
137	20231227	162100	534616920	7960	7960	7960	7960	0
138	20231227	162000	534616920	7960	7960	7960	7960	0
139	20231227	161900	534616920	7960	7960	7960	7960	0
140	20231227	161800	534616920	7960	7960	7960	7960	0
141	20231227	161700	534616920	7960	7960	7960	7960	0
142	20231227	161600	534616920	7960	7960	7960	7960	0
143	20231227	161500	534616920	7960	7960	7960	7960	0
144	20231227	161400	534616920	7960	7960	7960	7960	0
145	20231227	161300	534616920	7960	7960	7960	7960	0
146	20231227	161200	534616920	7960	7960	7960	7960	0
147	20231227	161100	534616920	7960	7960	7960	7960	0
148	20231227	161000	534616920	7960	7960	7960	7960	0
149	20231227	160900	534616920	7960	7960	7960	7960	0
150	20231227	160800	534616920	7960	7960	7960	7960	0
151	20231227	160700	534616920	7960	7960	7960	7960	0
152	20231227	160600	534616920	7960	7960	7960	7960	724
153	20231227	160500	534616920	7960	7960	7960	7960	0
154	20231227	160400	534616920	7960	7960	7960	7960	0
155	20231227	160300	534616920	7960	7960	7960	7960	0
156	20231227	160200	534616920	7960	7960	7960	7960	0
157	20231227	160100	534616920	7960	7960	7960	7960	0
158	20231227	160000	534616920	7960	7960	7960	7960	0
159	20231227	155900	534616920	7960	7960	7960	7960	0
160	20231227	155800	534616920	7960	7960	7960	7960	0
161	20231227	155700	534616920	7960	7960	7960	7960	0
162	20231227	155600	534616920	7960	7960	7960	7960	0
163	20231227	155500	534616920	7960	7960	7960	7960	0
164	20231227	155400	534616920	7960	7960	7960	7960	0
165	20231227	155300	534616920	7960	7960	7960	7960	0
166	20231227	155200	534616920	7960	7960	7960	7960	0
167	20231227	155100	534616920	7960	7960	7960	7960	0
168	20231227	155000	534616920	7960	7960	7960	7960	0
169	20231227	154900	534616920	7960	7960	7960	7960	0
170	20231227	154800	534616920	7960	7960	7960	7960	0
171	20231227	154700	534616920	7960	7960	7960	7960	0
172	20231227	154600	534616920	7960	7960	7960	7960	0
173	20231227	154500	534616920	7960	7960	7960	7960	0
174	20231227	154400	534616920	7960	7960	7960	7960	0
175	20231227	154300	534616920	7960	7960	7960	7960	0
176	20231227	154200	534616920	7960	7960	7960	7960	0
177	20231227	154100	534616920	7960	7960	7960	7960	0
178	20231227	154000	534616920	7960	7960	7960	7960	0
179	20231227	153900	534616920	7960	7960	7960	7960	0
180	20231227	153800	534616920	7960	7960	7960	7960	0
181	20231227	153700	534616920	7960	7960	7960	7960	0
182	20231227	153600	534616920	7960	7960	7960	7960	724
183	20231227	153500	534616920	7960	7960	7960	7960	0
184	20231227	153400	534616920	7960	7960	7960	7960	0
185	20231227	153300	534616920	7960	7960	7960	7960	0
186	20231227	153200	534616920	7960	7960	7960	7960	0
187	20231227	153100	534616920	7960	7960	7960	7960	0
188	20231227	153000	534616920	7960	7960	7960	7960	724
189	20231227	152900	528853880	7930	7930	7930	7930	0
190	20231227	152800	528853880	7930	7930	7930	7930	0
191	20231227	152700	528853880	7930	7930	7930	7930	0
192	20231227	152600	528853880	7930	7930	7930	7930	0
193	20231227	152500	528853880	7930	7930	7930	7930	0
194	20231227	152400	528853880	7930	7930	7930	7930	0
195	20231227	152300	528853880	7930	7930	7930	7930	0
196	20231227	152200	528853880	7930	7930	7930	7930	0
197	20231227	152100	528853880	7930	7930	7930	7930	0
198	20231227	152000	528853880	7930	7930	7930	7930	0
199	20231227	151900	528853880	7930	7940	7940	7930	352
200	20231227	151800	526059790	7980	7940	7980	7940	397
201	20231227	151700	522905530	7950	7960	7960	7940	99
202	20231227	151600	522118060	7960	7970	7980	7960	48
203	20231227	151500	521735870	7990	7960	7990	7950	49
204	20231227	151400	521346080	7960	7960	8000	7960	409
205	20231227	151300	518077300	7960	7970	7970	7940	25
206	20231227	151200	517878570	7940	7940	7970	7940	60
207	20231227	151100	517401570	7940	7940	7940	7940	100
208	20231227	151000	516607570	7940	7960	7960	7940	284
209	20231227	150900	514348550	7940	7940	7940	7940	128
210	20231227	150800	513332230	7940	7950	7950	7940	462
211	20231227	150700	509659750	7940	7950	7950	7940	70
212	20231227	150600	509103650	7950	7950	7950	7940	48
213	20231227	150500	508722310	7950	7940	7950	7940	143
214	20231227	150400	507585780	7930	7950	7950	7930	109
215	20231227	150300	506720350	7950	7930	7950	7930	80
216	20231227	150200	506085050	7930	7930	7930	7930	71
217	20231227	150100	505522020	7930	7940	7940	7930	60
218	20231227	150000	505046200	7940	7940	7950	7940	147
219	20231227	145900	503878510	7940	7940	7940	7940	138
220	20231227	145800	502782790	7940	7930	7960	7930	689
221	20231227	145700	497303340	7930	7930	7930	7930	41
222	20231227	145600	496978210	7930	7930	7930	7930	122
223	20231227	145500	496010750	7930	7930	7940	7930	80
224	20231227	145400	495376300	7930	7930	7930	7930	155
225	20231227	145300	494147150	7940	7940	7940	7940	112
226	20231227	145200	493257870	7940	7940	7940	7940	73
227	20231227	145100	492678250	7940	7940	7940	7940	114
228	20231227	145000	491773090	7940	7940	7940	7940	158
229	20231227	144900	490518570	7940	7940	7940	7940	63
230	20231227	144800	490018350	7940	7960	7960	7940	137
231	20231227	144700	488930150	7940	7940	7940	7940	130
232	20231227	144600	487897950	7940	7940	7940	7940	90
233	20231227	144500	487183350	7940	7960	7960	7940	99
234	20231227	144400	486397210	7940	7940	7940	7940	119
235	20231227	144300	485452350	7940	7940	7940	7940	142
236	20231227	144200	484324870	7940	7940	7940	7940	118
237	20231227	144100	483387950	7940	7940	7960	7940	37
238	20231227	144000	483094090	7940	7930	7950	7920	894
239	20231227	143900	475991930	7920	7920	7920	7920	63
240	20231227	143800	475492970	7920	7930	7930	7920	326
241	20231227	143700	472908760	7920	7910	7920	7910	148
242	20231227	143600	471737290	7910	7910	7910	7910	67
243	20231227	143500	471207320	7910	7910	7920	7910	413
244	20231227	143400	467937490	7910	7910	7910	7910	81
245	20231227	143300	467296780	7910	7910	7920	7910	41
246	20231227	143200	466972430	7910	7910	7910	7910	109
247	20231227	143100	466110240	7910	7910	7910	7910	212
248	20231227	143000	464433320	7910	7920	7920	7910	106
249	20231227	142900	463594130	7920	7910	7920	7910	145
250	20231227	142800	462447140	7910	7910	7910	7910	49
251	20231227	142700	462059550	7910	7910	7920	7910	75
252	20231227	142600	461466290	7910	7910	7920	7910	186
253	20231227	142500	459994990	7920	7910	7920	7910	17
254	20231227	142400	459860470	7910	7910	7920	7910	313
255	20231227	142300	457384490	7910	7910	7910	7910	50
256	20231227	142200	456988990	7910	7910	7930	7910	134
257	20231227	142100	455928960	7910	7910	7920	7910	301
258	20231227	142000	453547300	7920	7920	7920	7920	1
259	20231227	141900	453539380	7910	7910	7920	7910	214
260	20231227	141800	451846630	7910	7920	7920	7910	98
261	20231227	141700	451070490	7920	7920	7920	7920	78
262	20231227	141600	450452730	7930	7910	7930	7910	140
263	20231227	141500	449344960	7910	7910	7910	7910	135
264	20231227	141400	448277110	7930	7910	7930	7910	74
265	20231227	141300	447691690	7910	7910	7910	7910	193
266	20231227	141200	446165060	7910	7910	7910	7910	111
267	20231227	141100	445287050	7910	7930	7930	7910	65
268	20231227	141000	444772840	7920	7920	7920	7920	211
269	20231227	140900	443101720	7920	7920	7920	7920	10
270	20231227	140800	443022520	7920	7920	7920	7920	166
271	20231227	140700	441707800	7920	7920	7920	7920	133
272	20231227	140600	440654440	7920	7920	7920	7920	68
273	20231227	140500	440115880	7920	7920	7920	7920	214
274	20231227	140400	438421000	7920	7920	7920	7920	93
275	20231227	140300	437684440	7930	7910	7930	7910	319
276	20231227	140200	435159090	7910	7910	7910	7910	112
277	20231227	140100	434273170	7910	7910	7910	7910	54
278	20231227	140000	433846030	7910	7910	7910	7910	178
279	20231227	135900	432438050	7920	7910	7920	7910	119
280	20231227	135800	431496620	7910	7910	7920	7910	245
281	20231227	135700	429558580	7910	7910	7910	7910	174
282	20231227	135600	428182240	7910	7910	7910	7910	188
283	20231227	135500	426695160	7920	7910	7920	7910	73
284	20231227	135400	426117690	7910	7910	7920	7910	254
285	20231227	135300	424108540	7910	7920	7920	7910	182
286	20231227	135200	422668110	7910	7910	7920	7910	146
287	20231227	135100	421513220	7910	7910	7910	7910	156
288	20231227	135000	420279260	7910	7910	7920	7910	966
289	20231227	134900	412638170	7920	7920	7930	7920	416
290	20231227	134800	409343320	7920	7920	7920	7920	104
291	20231227	134700	408519640	7920	7920	7920	7920	59
292	20231227	134600	408052360	7930	7920	7930	7920	117
293	20231227	134500	407125640	7940	7920	7940	7920	158
294	20231227	134400	405874220	7920	7940	7940	7920	133
295	20231227	134300	404820040	7940	7930	7940	7920	387
296	20231227	134200	401749500	7930	7920	7930	7910	378
297	20231227	134100	398753520	7920	7920	7920	7920	118
298	20231227	134000	397818960	7920	7920	7920	7920	93
299	20231227	133900	397082400	7920	7920	7920	7920	130
300	20231227	133800	396052800	7920	7920	7920	7920	135
301	20231227	133700	394983600	7920	7920	7920	7920	148
302	20231227	133600	393811440	7920	7920	7930	7920	749
303	20231227	133500	387873360	7920	7920	7920	7920	97
304	20231227	133400	387105120	7920	7920	7920	7920	142
305	20231227	133300	385980480	7920	7930	7930	7920	135
306	20231227	133200	384911250	7920	7920	7920	7920	177
307	20231227	133100	383509410	7920	7920	7920	7920	191
308	20231227	133000	381996690	7920	7920	7920	7920	159
309	20231227	132900	380737410	7920	7920	7920	7920	143
310	20231227	132800	379604850	7920	7920	7920	7920	99
311	20231227	132700	378820770	7920	7930	7930	7920	104
312	20231227	132600	377997040	7920	7920	7930	7920	177
313	20231227	132500	376595160	7920	7920	7920	7920	159
314	20231227	132400	375335880	7920	7930	7930	7920	118
315	20231227	132300	374401270	7920	7920	7920	7920	143
316	20231227	132200	373268710	7920	7920	7920	7920	81
317	20231227	132100	372627190	7920	7920	7920	7920	163
318	20231227	132000	371336230	7920	7920	7920	7920	53
319	20231227	131900	370916470	7920	7920	7920	7920	103
320	20231227	131800	370100710	7920	7920	7920	7920	174
321	20231227	131700	368722630	7920	7920	7920	7920	105
322	20231227	131600	367891030	7920	7920	7920	7920	656
323	20231227	131500	362695510	7920	7920	7930	7920	103
324	20231227	131400	361879700	7920	7920	7920	7920	151
325	20231227	131300	360683780	7920	7930	7930	7920	106
326	20231227	131200	359843530	7930	7930	7930	7920	154
327	20231227	131100	358622690	7930	7920	7930	7920	70
328	20231227	131000	358068220	7920	7920	7920	7920	150
329	20231227	130900	356880220	7920	7920	7920	7920	160
330	20231227	130800	355613020	7920	7920	7920	7920	12
331	20231227	130700	355517980	7920	7920	7920	7920	161
332	20231227	130600	354242860	7920	7920	7940	7920	367
333	20231227	130500	351331180	7920	7920	7920	7920	48
334	20231227	130400	350951020	7920	7920	7920	7920	176
335	20231227	130300	349557100	7920	7920	7920	7920	117
336	20231227	130200	348630460	7920	7920	7920	7920	165
337	20231227	130100	347323660	7920	7920	7930	7920	42
338	20231227	130000	346991010	7930	7930	7930	7930	103
339	20231227	125900	346174220	7930	7930	7930	7920	189
340	20231227	125800	344675470	7930	7930	7930	7930	72
341	20231227	125700	344104510	7930	7920	7930	7920	150
342	20231227	125600	342915630	7920	7920	7920	7920	100
343	20231227	125500	342123630	7920	7920	7920	7920	149
344	20231227	125400	340943550	7920	7920	7920	7920	103
345	20231227	125300	340127790	7920	7920	7930	7920	211
346	20231227	125200	338455320	7930	7920	7930	7920	95
347	20231227	125100	337702010	7920	7920	7920	7920	114
348	20231227	125000	336799130	7920	7920	7920	7920	165
349	20231227	124900	335492330	7920	7920	7920	7920	41
350	20231227	124800	335167610	7920	7920	7930	7920	212
351	20231227	124700	333488070	7920	7920	7920	7920	119
352	20231227	124600	332545590	7920	7920	7920	7920	37
353	20231227	124500	332252550	7920	7920	7920	7920	168
354	20231227	124400	330921990	7920	7920	7920	7920	99
355	20231227	124300	330137910	7920	7920	7930	7920	231
356	20231227	124200	328307890	7920	7920	7920	7920	76
357	20231227	124100	327705970	7920	7920	7920	7920	145
358	20231227	124000	326557570	7920	7920	7920	7920	117
359	20231227	123900	325630930	7920	7920	7920	7920	73
360	20231227	123800	325052770	7920	7920	7920	7920	105
361	20231227	123700	324221170	7920	7920	7920	7920	99
362	20231227	123600	323437090	7920	7920	7920	7920	176
363	20231227	123500	322043170	7920	7920	7920	7920	102
364	20231227	123400	321235330	7920	7920	7920	7920	107
365	20231227	123300	320387890	7920	7920	7920	7920	402
366	20231227	123200	317204050	7920	7920	7920	7920	112
367	20231227	123100	316317010	7920	7920	7920	7920	163
368	20231227	123000	315026050	7920	7920	7930	7920	588
369	20231227	122900	310364660	7920	7920	7920	7920	132
370	20231227	122800	309319220	7920	7920	7920	7920	145
371	20231227	122700	308170820	7920	7920	7930	7920	96
372	20231227	122600	307410480	7920	7920	7930	7920	95
373	20231227	122500	306657980	7920	7920	7920	7920	96
374	20231227	122400	305897660	7920	7920	7920	7920	214
375	20231227	122300	304202780	7920	7920	7930	7920	318
376	20231227	122200	301684170	7920	7920	7920	7920	104
377	20231227	122100	300860490	7920	7920	7930	7920	123
378	20231227	122000	299886280	7930	7920	7930	7920	161
379	20231227	121900	298611110	7920	7930	7930	7920	45
380	20231227	121800	298254660	7920	7920	7920	7920	98
381	20231227	121700	297478500	7920	7920	7920	7920	177
382	20231227	121600	296076660	7920	7920	7920	7920	36
383	20231227	121500	295791540	7920	7920	7930	7920	537
384	20231227	121400	291535500	7920	7920	7920	7920	280
385	20231227	121300	289317900	7920	7920	7920	7920	146
386	20231227	121200	288161580	7920	7920	7920	7920	143
387	20231227	121100	287029020	7920	7920	7920	7920	371
388	20231227	121000	284090700	7920	7920	7920	7920	140
389	20231227	120900	282981900	7920	7920	7920	7920	119
390	20231227	120800	282039420	7920	7920	7920	7920	141
391	20231227	120700	280922700	7920	7920	7920	7920	89
392	20231227	120600	280217820	7920	7920	7920	7920	219
393	20231227	120500	278483340	7920	7920	7920	7920	130
394	20231227	120400	277453740	7920	7920	7920	7920	309
395	20231227	120300	275006460	7920	7920	7920	7920	115
396	20231227	120200	274095660	7920	7920	7920	7920	108
397	20231227	120100	273240300	7920	7920	7920	7920	227
398	20231227	120000	271442460	7920	7920	7920	7920	46
399	20231227	115900	271078140	7920	7920	7920	7920	181
400	20231227	115800	269644620	7920	7920	7920	7920	121
401	20231227	115700	268686300	7920	7920	7920	7920	29
402	20231227	115600	268456620	7920	7920	7920	7920	239
403	20231227	115500	266563740	7920	7920	7920	7920	76
404	20231227	115400	265961820	7920	7920	7920	7920	141
405	20231227	115300	264845100	7920	7920	7920	7920	202
406	20231227	115200	263245260	7920	7920	7920	7920	171
407	20231227	115100	261890940	7920	7920	7920	7920	108
408	20231227	115000	261035580	7920	7920	7920	7920	183
409	20231227	114900	259586220	7920	7930	7930	7920	90
410	20231227	114800	258872530	7930	7930	7930	7930	189
411	20231227	114700	257373760	7930	7930	7940	7930	100
412	20231227	114600	256580740	7930	7930	7930	7930	81
413	20231227	114500	255938410	7930	7930	7930	7930	276
414	20231227	114400	253749730	7930	7930	7930	7930	71
415	20231227	114300	253186700	7930	7930	7940	7930	114
416	20231227	114200	252282570	7930	7930	7940	7930	617
417	20231227	114100	247389710	7930	7930	7930	7930	510
418	20231227	114000	243345410	7930	7930	7930	7930	237
419	20231227	113900	241466000	7930	7930	7930	7930	638
420	20231227	113800	236406660	7930	7930	7930	7930	17
421	20231227	113700	236271850	7930	7940	7940	7930	197
422	20231227	113600	234709220	7940	7940	7940	7940	159
423	20231227	113500	233446760	7930	7940	7940	7930	130
424	20231227	113400	232414880	7940	7940	7940	7940	107
425	20231227	113300	231565300	7940	7930	7940	7930	303
426	20231227	113200	229161510	7930	7930	7930	7930	115
427	20231227	113100	228249560	7930	7930	7930	7930	109
428	20231227	113000	227385190	7940	7940	7950	7940	288
429	20231227	112900	225098460	7940	7940	7940	7940	297
430	20231227	112800	222740280	7940	7940	7950	7940	64
431	20231227	112700	222232110	7940	7940	7940	7940	54
432	20231227	112600	221803350	7940	7940	7940	7940	259
433	20231227	112500	219746890	7940	7940	7940	7940	16
434	20231227	112400	219619850	7940	7940	7950	7940	108
435	20231227	112300	218762320	7940	7940	7940	7940	221
436	20231227	112200	217007580	7940	7940	7940	7940	98
437	20231227	112100	216229460	7940	7940	7940	7940	233
438	20231227	112000	214379440	7940	7940	7940	7940	41
439	20231227	111900	214053900	7940	7940	7940	7940	113
440	20231227	111800	213156680	7940	7940	7940	7940	189
441	20231227	111700	211656020	7940	7940	7940	7940	52
442	20231227	111600	211243140	7940	7940	7940	7940	168
443	20231227	111500	209909220	7950	7940	7950	7940	206
444	20231227	111400	208273110	7940	7940	7950	7940	101
445	20231227	111300	207471070	7940	7950	7950	7940	111
446	20231227	111200	206589530	7950	7950	7950	7950	148
447	20231227	111100	205412930	7950	7950	7950	7950	92
448	20231227	111000	204681530	7950	7950	7960	7950	248
449	20231227	110900	202709830	7950	7950	7950	7950	66
450	20231227	110800	202185130	7940	7940	7950	7940	101
451	20231227	110700	201383160	7940	7940	7940	7930	196
452	20231227	110600	199828480	7940	7930	7940	7930	94
453	20231227	110500	199082190	7930	7930	7940	7930	190
454	20231227	110400	197574690	7930	7930	7930	7930	98
455	20231227	110300	196797550	7930	7930	7940	7930	92
456	20231227	110200	196067130	7940	7940	7940	7940	197
457	20231227	110100	194502950	7940	7940	7940	7940	99
458	20231227	110000	193716890	7940	7940	7940	7940	122
459	20231227	105900	192748210	7940	7940	7940	7940	738
460	20231227	105800	186888490	7940	7940	7950	7940	109
461	20231227	105700	186022910	7940	7950	7950	7940	60
462	20231227	105600	185546240	7950	7950	7950	7950	282
463	20231227	105500	183304340	7950	7950	7950	7950	66
464	20231227	105400	182779640	7950	7950	7950	7950	231
465	20231227	105300	180943190	7950	7950	7950	7950	60
466	20231227	105200	180466190	7950	7950	7950	7950	149
467	20231227	105100	179281640	7950	7950	7950	7940	318
468	20231227	105000	176756070	7950	7940	7950	7940	66
469	20231227	104900	176231380	7940	7940	7940	7940	40
470	20231227	104800	175913780	7940	7940	7940	7940	224
471	20231227	104700	174135220	7950	7940	7950	7940	119
472	20231227	104600	173189530	7950	7940	7950	7940	156
473	20231227	104500	171950270	7940	7940	7940	7940	137
474	20231227	104400	170862490	7940	7940	7940	7940	127
475	20231227	104300	169854110	7940	7940	7940	7940	197
476	20231227	104200	168289930	7940	7940	7940	7940	40
477	20231227	104100	167972330	7940	7940	7950	7940	124
478	20231227	104000	166987750	7950	7950	7950	7950	104
479	20231227	103900	166160950	7950	7950	7950	7950	95
480	20231227	103800	165405700	7950	7950	7950	7950	62
481	20231227	103700	164912800	7950	7950	7960	7950	280
482	20231227	103600	162686180	7950	7950	7950	7950	37
483	20231227	103500	162392030	7950	7950	7960	7950	172
484	20231227	103400	161024610	7950	7950	7950	7950	997
485	20231227	103300	153098460	7950	7950	7950	7950	34
486	20231227	103200	152828160	7950	7960	7960	7950	183
487	20231227	103100	151372800	7960	7970	7970	7960	423
488	20231227	103000	148002710	7970	7970	7970	7970	4
489	20231227	102900	147970830	7970	7970	7970	7970	33
490	20231227	102800	147707820	7980	7970	7980	7970	69
491	20231227	102700	147157860	7970	7970	7980	7970	216
492	20231227	102600	145436330	7980	7980	7990	7970	16
493	20231227	102500	145308670	7980	7980	7980	7970	78
494	20231227	102400	144686540	7980	7980	7980	7980	471
495	20231227	102300	140927960	7970	7970	7970	7970	30
496	20231227	102200	140688860	7970	7970	7970	7970	30
497	20231227	102100	140449760	7970	7970	7970	7970	115
498	20231227	102000	139533210	7960	7960	7960	7960	30
499	20231227	101900	139294410	7960	7960	7960	7960	0
500	20231227	101800	139294410	7960	7970	7970	7960	218
501	20231227	101700	137557570	7970	7970	7970	7970	23
502	20231227	101600	137374260	7970	7980	7980	7970	11
503	20231227	101500	137286540	7980	7970	7980	7970	62
504	20231227	101400	136792380	7970	7970	7970	7970	4
505	20231227	101300	136760500	7960	7960	7960	7960	337
506	20231227	101200	134077980	7950	7950	7950	7940	157
507	20231227	101100	132830440	7940	7940	7940	7940	125
508	20231227	101000	131837940	7930	7930	7930	7930	31
509	20231227	100900	131592110	7930	7940	7940	7930	101
510	20231227	100800	130790360	7940	7940	7940	7940	81
511	20231227	100700	130147220	7940	7940	7940	7940	55
512	20231227	100600	129710520	7950	7940	7950	7940	46
513	20231227	100500	129345220	7940	7940	7940	7940	103
514	20231227	100400	128527400	7940	7940	7940	7940	30
515	20231227	100300	128289200	7940	7940	7940	7940	10
516	20231227	100200	128209800	7940	7940	7940	7940	87
517	20231227	100100	127519020	7940	7950	7950	7940	51
518	20231227	100000	127113870	7940	7940	7940	7940	12
519	20231227	095900	127018590	7950	7950	7950	7950	46
520	20231227	095800	126652890	7960	7960	7960	7960	107
521	20231227	095700	125801170	7950	7950	7950	7950	30
522	20231227	095600	125562670	7950	7950	7950	7950	61
523	20231227	095500	125077720	7950	7940	7950	7940	489
524	20231227	095400	121193190	7930	7940	7940	7930	99
525	20231227	095300	120407440	7930	7930	7930	7930	72
526	20231227	095200	119836480	7930	7930	7930	7930	79
527	20231227	095100	119210010	7930	7930	7930	7930	216
528	20231227	095000	117497130	7940	7930	7940	7930	67
529	20231227	094900	116965370	7930	7940	7940	7930	314
530	20231227	094800	114472820	7940	7940	7940	7940	42
531	20231227	094700	114139340	7940	7940	7940	7940	0
532	20231227	094600	114139340	7940	7940	7940	7940	852
533	20231227	094500	107374460	7940	7940	7940	7940	107
534	20231227	094400	106524880	7940	7940	7940	7940	49
535	20231227	094300	106135820	7950	7940	7950	7940	166
536	20231227	094200	104817420	7960	7940	7960	7940	19
537	20231227	094100	104666480	7940	7950	7950	7940	499
538	20231227	094000	100699590	7950	7950	7950	7950	64
539	20231227	093900	100190790	7950	7950	7950	7950	99
540	20231227	093800	99403740	7950	7960	7960	7950	2
541	20231227	093700	99387830	7970	7960	7970	7950	361
542	20231227	093600	96512440	7960	7970	7970	7960	1552
543	20231227	093500	84158210	7970	7970	7980	7970	623
544	20231227	093400	79191740	7980	7990	7990	7980	3590
545	20231227	093300	50527750	7990	7990	8000	7990	249
546	20231227	093200	48538230	7990	7990	7990	7990	260
547	20231227	093100	46460830	7990	8010	8010	7990	362
548	20231227	093000	43564890	8000	8010	8010	8000	9
549	20231227	092900	43492880	8000	8000	8000	8000	15
550	20231227	092800	43372880	8010	8010	8010	8010	7
551	20231227	092700	43316810	8010	8000	8010	8000	34
552	20231227	092600	43044760	8000	8000	8000	8000	0
553	20231227	092500	43044760	8000	8000	8000	8000	15
554	20231227	092400	42924760	8010	8030	8030	8010	844
555	20231227	092300	36156140	8050	8040	8050	8040	4
556	20231227	092200	36123950	8030	8030	8030	8030	518
557	20231227	092100	31964410	8020	8030	8030	8020	87
558	20231227	092000	31266570	8020	8030	8030	8020	119
559	20231227	091900	30312180	8030	8020	8030	8020	210
560	20231227	091800	28625980	8020	8020	8020	8020	0
561	20231227	091700	28625980	8020	8030	8030	8020	89
562	20231227	091600	27911400	8020	8040	8040	8020	529
563	20231227	091500	23663530	8040	8050	8050	8040	66
564	20231227	091400	23132880	8040	8040	8040	8040	0
565	20231227	091300	23132880	8040	8040	8040	8040	16
566	20231227	091200	23004240	8040	8050	8050	8040	26
567	20231227	091100	22795180	8060	8060	8060	8060	2
568	20231227	091000	22779060	8080	8080	8080	8080	1
569	20231227	090900	22770980	8070	8080	8080	8070	483
570	20231227	090800	18869950	8090	8090	8090	8090	60
571	20231227	090700	18384550	8090	8090	8090	8090	98
572	20231227	090600	17591730	8090	8090	8090	8090	0
573	20231227	090500	17591730	8090	8080	8090	8080	359
574	20231227	090400	14687510	8100	8090	8100	8090	498
575	20231227	090300	10658190	8090	8090	8090	8090	12
576	20231227	090200	10561110	8090	8090	8090	8090	73
577	20231227	090100	9970540	8100	8100	8100	8100	0
578	20231227	090000	9970540	8100	8100	8100	8090	1231