KissMeData/230240/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204000	2583574750	17740	17740	17740	17740	2827
3	20231221	203900	2583574750	17740	17740	17740	17740	0
4	20231221	203800	2583574750	17740	17740	17740	17740	0
5	20231221	203700	2583574750	17740	17740	17740	17740	0
6	20231221	203600	2583574750	17740	17740	17740	17740	0
7	20231221	203500	2583574750	17740	17740	17740	17740	0
8	20231221	203400	2583574750	17740	17740	17740	17740	0
9	20231221	203300	2583574750	17740	17740	17740	17740	0
10	20231221	203200	2583574750	17740	17740	17740	17740	0
11	20231221	203100	2583574750	17740	17740	17740	17740	0
12	20231221	203000	2583574750	17740	17740	17740	17740	0
13	20231221	202900	2583574750	17740	17740	17740	17740	0
14	20231221	202800	2583574750	17740	17740	17740	17740	0
15	20231221	202700	2583574750	17740	17740	17740	17740	0
16	20231221	202600	2583574750	17740	17740	17740	17740	0
17	20231221	202500	2583574750	17740	17740	17740	17740	0
18	20231221	202400	2583574750	17740	17740	17740	17740	0
19	20231221	202300	2583574750	17740	17740	17740	17740	0
20	20231221	202200	2583574750	17740	17740	17740	17740	0
21	20231221	202100	2583574750	17740	17740	17740	17740	0
22	20231221	202000	2583574750	17740	17740	17740	17740	0
23	20231221	201900	2583574750	17740	17740	17740	17740	0
24	20231221	201800	2583574750	17740	17740	17740	17740	0
25	20231221	201700	2583574750	17740	17740	17740	17740	0
26	20231221	201600	2583574750	17740	17740	17740	17740	0
27	20231221	201500	2583574750	17740	17740	17740	17740	0
28	20231221	201400	2583574750	17740	17740	17740	17740	0
29	20231221	201300	2583574750	17740	17740	17740	17740	0
30	20231221	201200	2583574750	17740	17740	17740	17740	0
31	20231221	201100	2583574750	17740	17740	17740	17740	0
32	20231221	201000	2583574750	17740	17740	17740	17740	2827
33	20231221	200900	2583574750	17740	17740	17740	17740	0
34	20231221	200800	2583574750	17740	17740	17740	17740	0
35	20231221	200700	2583574750	17740	17740	17740	17740	0
36	20231221	200600	2583574750	17740	17740	17740	17740	0
37	20231221	200500	2583574750	17740	17740	17740	17740	0
38	20231221	200400	2583574750	17740	17740	17740	17740	0
39	20231221	200300	2583574750	17740	17740	17740	17740	0
40	20231221	200200	2583574750	17740	17740	17740	17740	0
41	20231221	200100	2583574750	17740	17740	17740	17740	0
42	20231221	200000	2583574750	17740	17740	17740	17740	0
43	20231221	195900	2583574750	17740	17740	17740	17740	0
44	20231221	195800	2583574750	17740	17740	17740	17740	0
45	20231221	195700	2583574750	17740	17740	17740	17740	0
46	20231221	195600	2583574750	17740	17740	17740	17740	0
47	20231221	195500	2583574750	17740	17740	17740	17740	0
48	20231221	195400	2583574750	17740	17740	17740	17740	0
49	20231221	195300	2583574750	17740	17740	17740	17740	0
50	20231221	195200	2583574750	17740	17740	17740	17740	0
51	20231221	195100	2583574750	17740	17740	17740	17740	0
52	20231221	195000	2583574750	17740	17740	17740	17740	0
53	20231221	194900	2583574750	17740	17740	17740	17740	0
54	20231221	194800	2583574750	17740	17740	17740	17740	0
55	20231221	194700	2583574750	17740	17740	17740	17740	0
56	20231221	194600	2583574750	17740	17740	17740	17740	0
57	20231221	194500	2583574750	17740	17740	17740	17740	0
58	20231221	194400	2583574750	17740	17740	17740	17740	0
59	20231221	194300	2583574750	17740	17740	17740	17740	0
60	20231221	194200	2583574750	17740	17740	17740	17740	0
61	20231221	194100	2583574750	17740	17740	17740	17740	0
62	20231221	194000	2583574750	17740	17740	17740	17740	2827
63	20231221	193900	2583574750	17740	17740	17740	17740	0
64	20231221	193800	2583574750	17740	17740	17740	17740	0
65	20231221	193700	2583574750	17740	17740	17740	17740	0
66	20231221	193600	2583574750	17740	17740	17740	17740	0
67	20231221	193500	2583574750	17740	17740	17740	17740	0
68	20231221	193400	2583574750	17740	17740	17740	17740	0
69	20231221	193300	2583574750	17740	17740	17740	17740	0
70	20231221	193200	2583574750	17740	17740	17740	17740	0
71	20231221	193100	2583574750	17740	17740	17740	17740	0
72	20231221	193000	2583574750	17740	17740	17740	17740	0
73	20231221	192900	2583574750	17740	17740	17740	17740	0
74	20231221	192800	2583574750	17740	17740	17740	17740	0
75	20231221	192700	2583574750	17740	17740	17740	17740	0
76	20231221	192600	2583574750	17740	17740	17740	17740	0
77	20231221	192500	2583574750	17740	17740	17740	17740	0
78	20231221	192400	2583574750	17740	17740	17740	17740	0
79	20231221	192300	2583574750	17740	17740	17740	17740	0
80	20231221	192200	2583574750	17740	17740	17740	17740	0
81	20231221	192100	2583574750	17740	17740	17740	17740	0
82	20231221	192000	2583574750	17740	17740	17740	17740	0
83	20231221	191900	2583574750	17740	17740	17740	17740	0
84	20231221	191800	2583574750	17740	17740	17740	17740	0
85	20231221	191700	2583574750	17740	17740	17740	17740	0
86	20231221	191600	2583574750	17740	17740	17740	17740	0
87	20231221	191500	2583574750	17740	17740	17740	17740	0
88	20231221	191400	2583574750	17740	17740	17740	17740	0
89	20231221	191300	2583574750	17740	17740	17740	17740	0
90	20231221	191200	2583574750	17740	17740	17740	17740	0
91	20231221	191100	2583574750	17740	17740	17740	17740	0
92	20231221	191000	2583574750	17740	17740	17740	17740	2827
93	20231221	190900	2583574750	17740	17740	17740	17740	0
94	20231221	190800	2583574750	17740	17740	17740	17740	0
95	20231221	190700	2583574750	17740	17740	17740	17740	0
96	20231221	190600	2583574750	17740	17740	17740	17740	0
97	20231221	190500	2583574750	17740	17740	17740	17740	0
98	20231221	190400	2583574750	17740	17740	17740	17740	0
99	20231221	190300	2583574750	17740	17740	17740	17740	0
100	20231221	190200	2583574750	17740	17740	17740	17740	0
101	20231221	190100	2583574750	17740	17740	17740	17740	0
102	20231221	190000	2583574750	17740	17740	17740	17740	0
103	20231221	185900	2583574750	17740	17740	17740	17740	0
104	20231221	185800	2583574750	17740	17740	17740	17740	0
105	20231221	185700	2583574750	17740	17740	17740	17740	0
106	20231221	185600	2583574750	17740	17740	17740	17740	0
107	20231221	185500	2583574750	17740	17740	17740	17740	0
108	20231221	185400	2583574750	17740	17740	17740	17740	0
109	20231221	185300	2583574750	17740	17740	17740	17740	0
110	20231221	185200	2583574750	17740	17740	17740	17740	0
111	20231221	185100	2583574750	17740	17740	17740	17740	0
112	20231221	185000	2583574750	17740	17740	17740	17740	0
113	20231221	184900	2583574750	17740	17740	17740	17740	0
114	20231221	184800	2583574750	17740	17740	17740	17740	0
115	20231221	184700	2583574750	17740	17740	17740	17740	0
116	20231221	184600	2583574750	17740	17740	17740	17740	0
117	20231221	184500	2583574750	17740	17740	17740	17740	0
118	20231221	184400	2583574750	17740	17740	17740	17740	0
119	20231221	184300	2583574750	17740	17740	17740	17740	0
120	20231221	184200	2583574750	17740	17740	17740	17740	0
121	20231221	184100	2583574750	17740	17740	17740	17740	0
122	20231221	184000	2583574750	17740	17740	17740	17740	2827
123	20231221	183900	2583574750	17740	17740	17740	17740	0
124	20231221	183800	2583574750	17740	17740	17740	17740	0
125	20231221	183700	2583574750	17740	17740	17740	17740	0
126	20231221	183600	2583574750	17740	17740	17740	17740	0
127	20231221	183500	2583574750	17740	17740	17740	17740	0
128	20231221	183400	2583574750	17740	17740	17740	17740	0
129	20231221	183300	2583574750	17740	17740	17740	17740	0
130	20231221	183200	2583574750	17740	17740	17740	17740	0
131	20231221	183100	2583574750	17740	17740	17740	17740	0
132	20231221	183000	2583574750	17740	17740	17740	17740	0
133	20231221	182900	2583574750	17740	17740	17740	17740	0
134	20231221	182800	2583574750	17740	17740	17740	17740	0
135	20231221	182700	2583574750	17740	17740	17740	17740	0
136	20231221	182600	2583574750	17740	17740	17740	17740	0
137	20231221	182500	2583574750	17740	17740	17740	17740	0
138	20231221	182400	2583574750	17740	17740	17740	17740	0
139	20231221	182300	2583574750	17740	17740	17740	17740	0
140	20231221	182200	2583574750	17740	17740	17740	17740	0
141	20231221	182100	2583574750	17740	17740	17740	17740	0
142	20231221	182000	2583574750	17740	17740	17740	17740	0
143	20231221	181900	2583574750	17740	17740	17740	17740	0
144	20231221	181800	2583574750	17740	17740	17740	17740	0
145	20231221	181700	2583574750	17740	17740	17740	17740	0
146	20231221	181600	2583574750	17740	17740	17740	17740	0
147	20231221	181500	2583574750	17740	17740	17740	17740	0
148	20231221	181400	2583574750	17740	17740	17740	17740	0
149	20231221	181300	2583574750	17740	17740	17740	17740	0
150	20231221	181200	2583574750	17740	17740	17740	17740	0
151	20231221	181100	2583574750	17740	17740	17740	17740	0
152	20231221	181000	2583574750	17740	17740	17740	17740	2827
153	20231221	180900	2583574750	17740	17740	17740	17740	0
154	20231221	180800	2583574750	17740	17740	17740	17740	0
155	20231221	180700	2583574750	17740	17740	17740	17740	0
156	20231221	180600	2583574750	17740	17740	17740	17740	0
157	20231221	180500	2583574750	17740	17740	17740	17740	0
158	20231221	180400	2583574750	17740	17740	17740	17740	0
159	20231221	180300	2583574750	17740	17740	17740	17740	0
160	20231221	180200	2583574750	17740	17740	17740	17740	0
161	20231221	180100	2583574750	17740	17740	17740	17740	0
162	20231221	180000	2583574750	17740	17740	17740	17740	0
163	20231221	175900	2583574750	17740	17740	17740	17740	0
164	20231221	175800	2583574750	17740	17740	17740	17740	0
165	20231221	175700	2583574750	17740	17740	17740	17740	0
166	20231221	175600	2583574750	17740	17740	17740	17740	0
167	20231221	175500	2583574750	17740	17740	17740	17740	0
168	20231221	175400	2583574750	17740	17740	17740	17740	0
169	20231221	175300	2583574750	17740	17740	17740	17740	0
170	20231221	175200	2583574750	17740	17740	17740	17740	0
171	20231221	175100	2583574750	17740	17740	17740	17740	0
172	20231221	175000	2583574750	17740	17740	17740	17740	0
173	20231221	174900	2583574750	17740	17740	17740	17740	0
174	20231221	174800	2583574750	17740	17740	17740	17740	0
175	20231221	174700	2583574750	17740	17740	17740	17740	0
176	20231221	174600	2583574750	17740	17740	17740	17740	0
177	20231221	174500	2583574750	17740	17740	17740	17740	0
178	20231221	174400	2583574750	17740	17740	17740	17740	0
179	20231221	174300	2583574750	17740	17740	17740	17740	0
180	20231221	174200	2583574750	17740	17740	17740	17740	0
181	20231221	174100	2583574750	17740	17740	17740	17740	0
182	20231221	174000	2583574750	17740	17740	17740	17740	2827
183	20231221	173900	2583574750	17740	17740	17740	17740	0
184	20231221	173800	2583574750	17740	17740	17740	17740	0
185	20231221	173700	2583574750	17740	17740	17740	17740	0
186	20231221	173600	2583574750	17740	17740	17740	17740	0
187	20231221	173500	2583574750	17740	17740	17740	17740	0
188	20231221	173400	2583574750	17740	17740	17740	17740	0
189	20231221	173300	2583574750	17740	17740	17740	17740	0
190	20231221	173200	2583574750	17740	17740	17740	17740	0
191	20231221	173100	2583574750	17740	17740	17740	17740	0
192	20231221	173000	2583574750	17740	17740	17740	17740	0
193	20231221	172900	2583574750	17740	17740	17740	17740	0
194	20231221	172800	2583574750	17740	17740	17740	17740	0
195	20231221	172700	2583574750	17740	17740	17740	17740	0
196	20231221	172600	2583574750	17740	17740	17740	17740	0
197	20231221	172500	2583574750	17740	17740	17740	17740	0
198	20231221	172400	2583574750	17740	17740	17740	17740	0
199	20231221	172300	2583574750	17740	17740	17740	17740	0
200	20231221	172200	2583574750	17740	17740	17740	17740	0
201	20231221	172100	2583574750	17740	17740	17740	17740	0
202	20231221	172000	2583574750	17740	17740	17740	17740	0
203	20231221	171900	2583574750	17740	17740	17740	17740	0
204	20231221	171800	2583574750	17740	17740	17740	17740	0
205	20231221	171700	2583574750	17740	17740	17740	17740	0
206	20231221	171600	2583574750	17740	17740	17740	17740	0
207	20231221	171500	2583574750	17740	17740	17740	17740	0
208	20231221	171400	2583574750	17740	17740	17740	17740	0
209	20231221	171300	2583574750	17740	17740	17740	17740	0
210	20231221	171200	2583574750	17740	17740	17740	17740	0
211	20231221	171100	2583574750	17740	17740	17740	17740	0
212	20231221	171000	2583574750	17740	17740	17740	17740	2827
213	20231221	170900	2583574750	17740	17740	17740	17740	0
214	20231221	170800	2583574750	17740	17740	17740	17740	0
215	20231221	170700	2583574750	17740	17740	17740	17740	0
216	20231221	170600	2583574750	17740	17740	17740	17740	0
217	20231221	170500	2583574750	17740	17740	17740	17740	0
218	20231221	170400	2583574750	17740	17740	17740	17740	0
219	20231221	170300	2583574750	17740	17740	17740	17740	0
220	20231221	170200	2583574750	17740	17740	17740	17740	0
221	20231221	170100	2583574750	17740	17740	17740	17740	0
222	20231221	170000	2583574750	17740	17740	17740	17740	0
223	20231221	165900	2583574750	17740	17740	17740	17740	0
224	20231221	165800	2583574750	17740	17740	17740	17740	0
225	20231221	165700	2583574750	17740	17740	17740	17740	0
226	20231221	165600	2583574750	17740	17740	17740	17740	0
227	20231221	165500	2583574750	17740	17740	17740	17740	0
228	20231221	165400	2583574750	17740	17740	17740	17740	0
229	20231221	165300	2583574750	17740	17740	17740	17740	0
230	20231221	165200	2583574750	17740	17740	17740	17740	0
231	20231221	165100	2583574750	17740	17740	17740	17740	0
232	20231221	165000	2583574750	17740	17740	17740	17740	0
233	20231221	164900	2583574750	17740	17740	17740	17740	0
234	20231221	164800	2583574750	17740	17740	17740	17740	0
235	20231221	164700	2583574750	17740	17740	17740	17740	0
236	20231221	164600	2583574750	17740	17740	17740	17740	0
237	20231221	164500	2583574750	17740	17740	17740	17740	0
238	20231221	164400	2583574750	17740	17740	17740	17740	0
239	20231221	164300	2583574750	17740	17740	17740	17740	0
240	20231221	164200	2583574750	17740	17740	17740	17740	0
241	20231221	164100	2583574750	17740	17740	17740	17740	0
242	20231221	164000	2583574750	17740	17740	17740	17740	2827
243	20231221	163900	2583574750	17740	17740	17740	17740	0
244	20231221	163800	2583574750	17740	17740	17740	17740	0
245	20231221	163700	2583574750	17740	17740	17740	17740	0
246	20231221	163600	2583574750	17740	17740	17740	17740	0
247	20231221	163500	2583574750	17740	17740	17740	17740	0
248	20231221	163400	2583574750	17740	17740	17740	17740	0
249	20231221	163300	2583574750	17740	17740	17740	17740	0
250	20231221	163200	2583574750	17740	17740	17740	17740	0
251	20231221	163100	2583574750	17740	17740	17740	17740	0
252	20231221	163000	2583574750	17740	17740	17740	17740	0
253	20231221	162900	2583574750	17740	17740	17740	17740	0
254	20231221	162800	2583574750	17740	17740	17740	17740	0
255	20231221	162700	2583574750	17740	17740	17740	17740	0
256	20231221	162600	2583574750	17740	17740	17740	17740	0
257	20231221	162500	2583574750	17740	17740	17740	17740	0
258	20231221	162400	2583574750	17740	17740	17740	17740	0
259	20231221	162300	2583574750	17740	17740	17740	17740	0
260	20231221	162200	2583574750	17740	17740	17740	17740	0
261	20231221	162100	2583574750	17740	17740	17740	17740	0
262	20231221	162000	2583574750	17740	17740	17740	17740	0
263	20231221	161900	2583574750	17740	17740	17740	17740	0
264	20231221	161800	2583574750	17740	17740	17740	17740	0
265	20231221	161700	2583574750	17740	17740	17740	17740	0
266	20231221	161600	2583574750	17740	17740	17740	17740	0
267	20231221	161500	2583574750	17740	17740	17740	17740	0
268	20231221	161400	2583574750	17740	17740	17740	17740	0
269	20231221	161300	2583574750	17740	17740	17740	17740	0
270	20231221	161200	2583574750	17740	17740	17740	17740	0
271	20231221	161100	2583574750	17740	17740	17740	17740	0
272	20231221	161000	2583574750	17740	17740	17740	17740	2827
273	20231221	160900	2583574750	17740	17740	17740	17740	0
274	20231221	160800	2583574750	17740	17740	17740	17740	0
275	20231221	160700	2583574750	17740	17740	17740	17740	0
276	20231221	160600	2583574750	17740	17740	17740	17740	0
277	20231221	160500	2583574750	17740	17740	17740	17740	0
278	20231221	160400	2583574750	17740	17740	17740	17740	0
279	20231221	160300	2583574750	17740	17740	17740	17740	0
280	20231221	160200	2583574750	17740	17740	17740	17740	0
281	20231221	160100	2583574750	17740	17740	17740	17740	0
282	20231221	160000	2583574750	17740	17740	17740	17740	0
283	20231221	155900	2583574750	17740	17740	17740	17740	0
284	20231221	155800	2583574750	17740	17740	17740	17740	0
285	20231221	155700	2583574750	17740	17740	17740	17740	0
286	20231221	155600	2583574750	17740	17740	17740	17740	0
287	20231221	155500	2583574750	17740	17740	17740	17740	0
288	20231221	155400	2583574750	17740	17740	17740	17740	0
289	20231221	155300	2583574750	17740	17740	17740	17740	0
290	20231221	155200	2583574750	17740	17740	17740	17740	0
291	20231221	155100	2583574750	17740	17740	17740	17740	0
292	20231221	155000	2583574750	17740	17740	17740	17740	0
293	20231221	154900	2583574750	17740	17740	17740	17740	0
294	20231221	154800	2583574750	17740	17740	17740	17740	0
295	20231221	154700	2583574750	17740	17740	17740	17740	0
296	20231221	154600	2583574750	17740	17740	17740	17740	0
297	20231221	154500	2583574750	17740	17740	17740	17740	0
298	20231221	154400	2583574750	17740	17740	17740	17740	0
299	20231221	154300	2583574750	17740	17740	17740	17740	0
300	20231221	154200	2583574750	17740	17740	17740	17740	0
301	20231221	154100	2583574750	17740	17740	17740	17740	0
302	20231221	154000	2583574750	17740	17740	17740	17740	2827
303	20231221	153900	2583574750	17740	17740	17740	17740	0
304	20231221	153800	2583574750	17740	17740	17740	17740	0
305	20231221	153700	2583574750	17740	17740	17740	17740	0
306	20231221	153600	2583574750	17740	17740	17740	17740	0
307	20231221	153500	2583574750	17740	17740	17740	17740	0
308	20231221	153400	2583574750	17740	17740	17740	17740	0
309	20231221	153300	2583574750	17740	17740	17740	17740	0
310	20231221	153200	2583574750	17740	17740	17740	17740	0
311	20231221	153100	2583574750	17740	17740	17740	17740	0
312	20231221	153000	2583574750	17740	17740	17740	17740	2827
313	20231221	152900	2533423770	17730	17730	17730	17730	0
314	20231221	152800	2533423770	17730	17730	17730	17730	0
315	20231221	152700	2533423770	17730	17730	17730	17730	0
316	20231221	152600	2533423770	17730	17730	17730	17730	0
317	20231221	152500	2533423770	17730	17730	17730	17730	0
318	20231221	152400	2533423770	17730	17730	17730	17730	0
319	20231221	152300	2533423770	17730	17730	17730	17730	0
320	20231221	152200	2533423770	17730	17730	17730	17730	0
321	20231221	152100	2533423770	17730	17730	17730	17730	0
322	20231221	152000	2533423770	17730	17730	17730	17730	0
323	20231221	151900	2533423770	17730	17710	17730	17700	385
324	20231221	151800	2526604850	17720	17720	17720	17720	26
325	20231221	151700	2526144130	17710	17700	17710	17700	18
326	20231221	151600	2525825390	17710	17710	17710	17700	682
327	20231221	151500	2513751930	17710	17730	17730	17710	155
328	20231221	151400	2511005580	17730	17710	17730	17710	191
329	20231221	151300	2507622700	17710	17720	17720	17710	664
330	20231221	151200	2495861760	17720	17730	17730	17720	601
331	20231221	151100	2485211030	17730	17730	17730	17720	248
332	20231221	151000	2480816340	17730	17730	17730	17730	67
333	20231221	150900	2479628430	17740	17740	17740	17740	0
334	20231221	150800	2479628430	17740	17740	17750	17740	343
335	20231221	150700	2473541690	17740	17720	17740	17720	177
336	20231221	150600	2470405010	17720	17720	17720	17720	1122
337	20231221	150500	2450523170	17720	17720	17720	17720	98
338	20231221	150400	2448786610	17710	17710	17720	17700	61
339	20231221	150300	2447706220	17720	17720	17720	17720	30
340	20231221	150200	2447174620	17720	17710	17720	17690	3022
341	20231221	150100	2393688490	17720	17730	17740	17720	876
342	20231221	150000	2378160190	17730	17730	17740	17720	370
343	20231221	145900	2371600090	17730	17730	17740	17730	103
344	20231221	145800	2369773070	17740	17740	17740	17740	104
345	20231221	145700	2367928110	17750	17750	17750	17750	138
346	20231221	145600	2365478610	17740	17750	17760	17740	600
347	20231221	145500	2354832160	17750	17750	17750	17750	54
348	20231221	145400	2353873660	17750	17750	17750	17750	171
349	20231221	145300	2350838410	17750	17760	17760	17750	3
350	20231221	145200	2350785150	17760	17810	17810	17740	24
351	20231221	145100	2350358680	17820	17740	17820	17740	15
352	20231221	145000	2350092430	17740	17740	17780	17740	2128
353	20231221	144900	2312304760	17740	17730	17740	17720	267
354	20231221	144800	2307568890	17730	17730	17730	17730	190
355	20231221	144700	2304200190	17730	17720	17730	17720	523
356	20231221	144600	2294929010	17720	17720	17720	17700	285
357	20231221	144500	2289880670	17720	17700	17720	17700	201
358	20231221	144400	2286322700	17700	17700	17700	17700	184
359	20231221	144300	2283065900	17700	17710	17750	17700	360
360	20231221	144200	2276678700	17710	17700	17710	17690	385
361	20231221	144100	2269862190	17700	17710	17710	17690	351
362	20231221	144000	2263651600	17710	17700	17710	17690	517
363	20231221	143900	2254500710	17710	17700	17710	17700	697
364	20231221	143800	2242163690	17700	17710	17710	17700	1541
365	20231221	143700	2214887510	17730	17730	17730	17700	4304
366	20231221	143600	2138684790	17730	17730	17740	17730	183
367	20231221	143500	2135440100	17730	17720	17740	17710	451
368	20231221	143400	2127444670	17710	17730	17730	17710	1421
369	20231221	143300	2102266610	17740	17740	17750	17730	458
370	20231221	143200	2094144520	17740	17750	17760	17740	635
371	20231221	143100	2082871250	17750	17750	17760	17740	1038
372	20231221	143000	2064448670	17760	17760	17760	17750	239
373	20231221	142900	2060204660	17760	17770	17770	17760	413
374	20231221	142800	2052869180	17770	17760	17770	17760	73
375	20231221	142700	2051572100	17760	17760	17770	17760	247
376	20231221	142600	2047184840	17770	17770	17770	17760	258
377	20231221	142500	2042602670	17760	17760	17760	17760	168
378	20231221	142400	2039618990	17760	17760	17760	17760	443
379	20231221	142300	2031751310	17760	17760	17780	17760	560
380	20231221	142200	2021800330	17760	17760	17770	17760	247
381	20231221	142100	2017412870	17770	17770	17770	17770	11
382	20231221	142000	2017217400	17760	17770	17770	17760	122
383	20231221	141900	2015049480	17770	17790	17800	17770	2064
384	20231221	141800	1978356890	17810	17810	17810	17810	0
385	20231221	141700	1978356890	17810	17800	17810	17780	653
386	20231221	141600	1966737390	17800	17800	17810	17800	507
387	20231221	141500	1957710520	17800	17810	17810	17800	228
388	20231221	141400	1953650860	17810	17810	17810	17800	52
389	20231221	141300	1952724770	17800	17800	17810	17800	82
390	20231221	141200	1951264490	17810	17810	17820	17810	11
391	20231221	141100	1951068550	17800	17830	17830	17800	10
392	20231221	141000	1950890510	17780	17830	17840	17780	2488
393	20231221	140900	1906622940	17830	17830	17840	17830	17
394	20231221	140800	1906319820	17830	17830	17850	17830	89
395	20231221	140700	1904732170	17840	17850	17850	17840	298
396	20231221	140600	1899415840	17840	17840	17860	17840	1020
397	20231221	140500	1881217350	17840	17830	17840	17780	14166
398	20231221	140400	1628962450	17840	17830	17840	17830	2
399	20231221	140300	1628926780	17840	17830	17840	17830	13
400	20231221	140200	1628694950	17840	17840	17840	17830	41
401	20231221	140100	1627963750	17840	17830	17840	17830	212
402	20231221	140000	1624183770	17830	17830	17830	17830	1106
403	20231221	135900	1604463790	17830	17820	17830	17820	241
404	20231221	135800	1600169070	17820	17830	17830	17820	709
405	20231221	135700	1587528130	17830	17830	17830	17830	227
406	20231221	135600	1583480720	17830	17830	17830	17830	375
407	20231221	135500	1576794470	17830	17840	17850	17830	1063
408	20231221	135400	1557832160	17840	17850	17850	17840	1553
409	20231221	135300	1530114240	17850	17850	17850	17850	204
410	20231221	135200	1526472840	17850	17870	17870	17850	246
411	20231221	135100	1522079270	17860	17870	17870	17860	85
412	20231221	135000	1520560340	17870	17860	17870	17860	310
413	20231221	134900	1515022630	17860	17860	17860	17860	473
414	20231221	134800	1506574850	17860	17860	17870	17860	221
415	20231221	134700	1502627390	17860	17870	17870	17860	518
416	20231221	134600	1493370780	17880	17880	17880	17880	61
417	20231221	134500	1492280100	17880	17870	17880	17870	284
418	20231221	134400	1487203930	17870	17880	17880	17870	211
419	20231221	134300	1483431310	17880	17880	17880	17880	103
420	20231221	134200	1481589670	18010	17870	18010	17870	573
421	20231221	134100	1471324950	17870	17880	17880	17870	59
422	20231221	134000	1470270040	17880	17870	17880	17870	397
423	20231221	133900	1463173700	17870	17870	17870	17870	8
424	20231221	133800	1463030740	17870	17870	17870	17870	666
425	20231221	133700	1451129320	17870	17870	17870	17870	16
426	20231221	133600	1450843400	17870	17870	17870	17870	26
427	20231221	133500	1450378780	17870	17880	17880	17870	151
428	20231221	133400	1447679460	17880	17890	17900	17880	75
429	20231221	133300	1446337680	18000	17870	18000	17870	136
430	20231221	133200	1443893860	17990	17880	17990	17880	108
431	20231221	133100	1441954260	17880	17880	17880	17870	113
432	20231221	133000	1439933830	17870	17870	17870	17870	94
433	20231221	132900	1438254050	17870	17880	17910	17870	220
434	20231221	132800	1434315920	17880	17880	17880	17880	2
435	20231221	132700	1434280160	17870	17860	17870	17860	35
436	20231221	132600	1433654790	17860	17860	17870	17860	102
437	20231221	132500	1431832370	17860	17860	17870	17860	17
438	20231221	132400	1431528740	17860	17860	17860	17860	110
439	20231221	132300	1429564140	17860	17870	17870	17860	19
440	20231221	132200	1429224750	17870	17870	17870	17860	69
441	20231221	132100	1427991850	17860	17870	17870	17860	123
442	20231221	132000	1425794020	17870	17870	17870	17860	294
443	20231221	131900	1420542910	17870	17870	17880	17870	446
444	20231221	131800	1412572790	17870	17880	17890	17870	23
445	20231221	131700	1412161380	17870	17870	17880	17870	167
446	20231221	131600	1409176170	17870	17870	17870	17870	19
447	20231221	131500	1408836640	17870	17870	17880	17870	51
448	20231221	131400	1407924980	17870	17870	17870	17870	37
449	20231221	131300	1407263790	17860	17860	17870	17860	168
450	20231221	131200	1404262460	17860	17870	17870	17860	148
451	20231221	131100	1401618550	17870	17870	17870	17870	99
452	20231221	131000	1399849420	17870	17870	17870	17870	53
453	20231221	130900	1398902310	17870	17870	17870	17870	33
454	20231221	130800	1398312600	17870	17870	17890	17870	11
455	20231221	130700	1398115970	17870	17870	17870	17870	37
456	20231221	130600	1397454780	17860	17880	17880	17860	91
457	20231221	130500	1395828740	17870	17880	17900	17870	17
458	20231221	130400	1395524740	17870	17870	17870	17860	172
459	20231221	130300	1392452410	17870	17870	17870	17870	193
460	20231221	130200	1389003500	17860	17860	17860	17860	27
461	20231221	130100	1388521280	17870	17870	17870	17860	6
462	20231221	130000	1388414100	17870	17860	17870	17860	97
463	20231221	125900	1386681590	17860	17850	17860	17850	249
464	20231221	125800	1382234560	17850	17860	17860	17850	327
465	20231221	125700	1376395110	17860	17880	17880	17850	3015
466	20231221	125600	1322539740	17890	17880	17890	17880	127
467	20231221	125500	1320268930	17880	17880	17880	17880	175
468	20231221	125400	1317139930	17890	17880	17890	17880	40
469	20231221	125300	1316424430	17880	17880	17890	17880	128
470	20231221	125200	1314135230	17880	17880	17880	17880	11
471	20231221	125100	1313938550	17880	17880	17880	17880	21
472	20231221	125000	1313563070	17880	17900	17900	17880	161
473	20231221	124900	1310681890	17900	17900	17900	17900	2
474	20231221	124800	1310646090	17900	17900	17900	17900	46
475	20231221	124700	1309822690	17900	17910	17910	17900	136
476	20231221	124600	1307387180	17910	17910	17910	17910	8
477	20231221	124500	1307243900	17910	17910	17910	17900	253
478	20231221	124400	1302712700	17910	17910	17910	17900	295
479	20231221	124300	1297429870	17900	17900	17910	17900	38
480	20231221	124200	1296749650	17900	17880	17900	17880	116
481	20231221	124100	1294674060	17890	17880	17890	17880	51
482	20231221	124000	1293761710	17880	17880	17890	17880	12
483	20231221	123900	1293547130	17880	17880	17880	17870	107
484	20231221	123800	1291634690	17880	17870	17880	17870	190
485	20231221	123700	1288237600	17870	17870	17880	17870	103
486	20231221	123600	1286396690	17880	17900	17900	17870	193
487	20231221	123500	1282945730	17900	17900	17910	17900	17
488	20231221	123400	1282641420	17890	17880	17890	17870	7
489	20231221	123300	1282516260	17870	17880	17890	17870	212
490	20231221	123200	1278726690	17870	17870	17870	17870	132
491	20231221	123100	1276367850	17870	17900	17900	17860	1191
492	20231221	123000	1255078670	17900	17930	17930	17890	2746
493	20231221	122900	1205910730	17930	17940	17940	17930	498
494	20231221	122800	1196977570	17940	17970	17970	17940	1118
495	20231221	122700	1176909580	17970	17970	17970	17960	5
496	20231221	122600	1176819750	17960	17970	17970	17960	79
497	20231221	122500	1175400870	17970	17970	17980	17970	27
498	20231221	122400	1174915670	17970	17980	17980	17970	21
499	20231221	122300	1174538150	17970	17960	17970	17960	56
500	20231221	122200	1173531950	17960	17960	17960	17960	83
501	20231221	122100	1172041270	17960	17960	17960	17960	7
502	20231221	122000	1171915550	17960	17960	17970	17960	7
503	20231221	121900	1171789810	17960	17960	17960	17960	72
504	20231221	121800	1170496690	17970	17970	17970	17970	12
505	20231221	121700	1170281050	17960	17960	17960	17960	102
506	20231221	121600	1168449130	17960	17960	17960	17960	1
507	20231221	121500	1168431170	17960	17970	17990	17960	171
508	20231221	121400	1165359260	17980	17970	17980	17960	101
509	20231221	121300	1163545140	18000	17970	18000	17960	41
510	20231221	121200	1162808220	17970	17960	17970	17960	11
511	20231221	121100	1162610650	17960	17970	18000	17960	753
512	20231221	121000	1149061190	17960	17960	17960	17960	14
513	20231221	120900	1148809750	17970	17970	17970	17960	4
514	20231221	120800	1148737890	17960	17960	17960	17960	165
515	20231221	120700	1145774490	17960	17960	17970	17960	50
516	20231221	120600	1144876080	17970	17960	17970	17960	3
517	20231221	120500	1144822190	17960	17960	17960	17960	74
518	20231221	120400	1143493150	17960	17960	18000	17960	41
519	20231221	120300	1142756320	17960	17950	17960	17950	355
520	20231221	120200	1136380730	17950	17950	17950	17940	58
521	20231221	120100	1135339790	17940	17920	17940	17920	295
522	20231221	120000	1130051420	17930	17930	17960	17930	254
523	20231221	115900	1125492790	17930	17910	17930	17910	7
524	20231221	115800	1125367300	17920	17910	17920	17910	93
525	20231221	115700	1123700860	17920	17910	17920	17910	10
526	20231221	115600	1123521750	17910	17910	17910	17910	11
527	20231221	115500	1123324740	17920	17910	17920	17910	366
528	20231221	115400	1116766090	17910	17910	17920	17910	36
529	20231221	115300	1116121280	17910	17910	17910	17910	88
530	20231221	115200	1114545200	17920	17910	17920	17910	46
531	20231221	115100	1113721330	17910	17910	17920	17910	24
532	20231221	115000	1113291480	17910	17910	17910	17910	19
533	20231221	114900	1112951190	17910	17920	17920	17910	996
534	20231221	114800	1095104560	17920	17950	17950	17920	378
535	20231221	114700	1088326000	17950	17940	17950	17940	26
536	20231221	114600	1087859470	17940	17950	17950	17940	111
537	20231221	114500	1085867140	17940	17940	17940	17940	14
538	20231221	114400	1085615980	17940	17940	17940	17940	4
539	20231221	114300	1085544220	17940	17940	17950	17940	74
540	20231221	114200	1084216640	17940	17950	17950	17940	129
541	20231221	114100	1081901320	17960	17970	17970	17950	1124
542	20231221	114000	1061714320	17970	17980	17980	17970	281
543	20231221	113900	1056664600	17970	17980	17990	17970	224
544	20231221	113800	1052637600	17970	17980	17980	17970	57
545	20231221	113700	1051612820	17980	17980	17980	17980	33
546	20231221	113600	1051019480	17980	17980	17980	17980	277
547	20231221	113500	1046039020	17980	17980	17980	17980	13
548	20231221	113400	1045805280	17980	17980	17980	17980	7
549	20231221	113300	1045679420	17990	17980	17990	17980	18
550	20231221	113200	1045355770	17980	17990	18030	17980	92
551	20231221	113100	1043701050	18000	17980	18000	17980	115
552	20231221	113000	1041632320	17980	17980	17990	17980	26
553	20231221	112900	1041164740	17980	17980	17980	17980	16
554	20231221	112800	1040877060	17980	17980	17990	17980	23
555	20231221	112700	1040463500	17970	17960	17980	17960	26
556	20231221	112600	1039996380	17960	17930	17960	17930	130
557	20231221	112500	1037663780	17930	17930	17930	17930	14
558	20231221	112400	1037412760	17930	17930	17940	17930	25
559	20231221	112300	1036964410	17930	17930	17930	17930	122
560	20231221	112200	1034776950	17930	17930	17930	17930	40
561	20231221	112100	1034059750	17930	17930	17940	17930	18
562	20231221	112000	1033736960	17930	17920	17960	17920	33
563	20231221	111900	1033145160	17920	17920	17920	17920	0
564	20231221	111800	1033145160	17920	17930	17960	17920	371
565	20231221	111700	1026495700	17920	17920	17930	17920	133
566	20231221	111600	1024111880	17930	17900	17930	17900	649
567	20231221	111500	1012476470	17900	17890	17910	17890	91
568	20231221	111400	1010847720	17890	17890	17900	17890	105
569	20231221	111300	1008969000	17980	17860	17980	17860	134
570	20231221	111200	1006561850	17880	17860	17880	17860	5
571	20231221	111100	1006472520	17860	17860	17870	17850	33
572	20231221	111000	1005883010	17870	17850	17870	17850	551
573	20231221	110900	996042360	17850	17850	17980	17850	360
574	20231221	110800	989604260	17850	17830	17850	17830	65
575	20231221	110700	988444720	17840	17840	17880	17830	238
576	20231221	110600	984198740	17840	17820	17840	17820	471
577	20231221	110500	975804270	17820	17810	17830	17810	589
578	20231221	110400	965302670	17810	17830	17850	17810	239
579	20231221	110300	961042670	17810	17830	17860	17810	1745
580	20231221	110200	929953260	17820	17870	17870	17820	2921
581	20231221	110100	877824220	17860	17870	17870	17850	528
582	20231221	110000	868394360	17860	17880	17880	17850	1109
583	20231221	105900	848569690	17870	17920	17930	17870	3792
584	20231221	105800	780688280	17910	17950	17950	17910	2792
585	20231221	105700	730602020	17960	17990	17990	17960	4884
586	20231221	105600	642790370	17990	17990	17990	17990	133
587	20231221	105500	640397700	17990	17990	17990	17990	70
588	20231221	105400	639138400	17990	17990	18000	17990	96
589	20231221	105300	637411020	17990	18010	18070	17990	1099
590	20231221	105200	617619740	18010	18010	18010	18010	171
591	20231221	105100	614540030	18010	18040	18040	18000	12
592	20231221	105000	614323740	18040	18030	18040	17990	7748
593	20231221	104900	474797800	18040	18030	18040	18030	563
594	20231221	104800	464646900	18030	18030	18030	18030	584
595	20231221	104700	454117380	18030	18030	18030	18030	93
596	20231221	104600	452440590	18030	18050	18050	18030	336
597	20231221	104500	446379200	18050	18050	18050	18050	41
598	20231221	104400	445639150	18050	18050	18060	18050	53
599	20231221	104300	444682470	18060	18050	18060	18050	70
600	20231221	104200	443418940	18050	18060	18060	18050	4
601	20231221	104100	443346720	18060	18040	18060	18040	25
602	20231221	104000	442895370	18040	18040	18050	18040	681
603	20231221	103900	430610110	18040	18040	18040	18030	1050
604	20231221	103800	411668420	18040	18040	18040	18040	103
605	20231221	103700	409810300	18040	18060	18060	18040	1969
606	20231221	103600	374264960	18050	18060	18060	18050	973
607	20231221	103500	356692720	18060	18060	18070	18060	95
608	20231221	103400	354977010	18060	18060	18060	18060	63
609	20231221	103300	353839230	18060	18070	18070	18060	32
610	20231221	103200	353261110	18060	18060	18070	18060	48
611	20231221	103100	352394220	18060	18080	18080	18060	2489
612	20231221	103000	307427810	18080	18080	18080	18080	4
613	20231221	102900	307355490	18080	18080	18080	18080	10
614	20231221	102800	307174690	18080	18080	18080	18080	18
615	20231221	102700	306849250	18080	18080	18080	18080	28
616	20231221	102600	306343010	18080	18080	18090	18080	24
617	20231221	102500	305909060	18080	18080	18080	18080	13
618	20231221	102400	305674020	18100	18100	18100	18100	78
619	20231221	102300	304262220	18100	18100	18100	18100	222
620	20231221	102200	300244020	18100	18060	18100	18060	188
621	20231221	102100	296846600	18060	18060	18060	18060	34
622	20231221	102000	296232560	18060	18060	18060	18060	2
623	20231221	101900	296196440	18060	18070	18070	18060	56
624	20231221	101800	295184650	18070	18070	18080	18070	269
625	20231221	101700	290323810	18070	18090	18090	18070	21
626	20231221	101600	289944100	18090	18090	18090	18080	74
627	20231221	101500	288605530	18090	18060	18090	18060	34
628	20231221	101400	287991100	18060	18050	18070	18050	250
629	20231221	101300	283476110	18060	18060	18060	18060	49
630	20231221	101200	282591170	18060	18060	18060	18060	150
631	20231221	101100	279882170	18050	18090	18090	18050	1940
632	20231221	101000	244838580	18090	18100	18100	18090	847
633	20231221	100900	229515950	18100	18100	18110	18100	14
634	20231221	100800	229262530	18100	18080	18100	18080	278
635	20231221	100700	224234500	18080	18080	18080	18080	350
636	20231221	100600	217906500	18080	18080	18080	18080	15
637	20231221	100500	217635300	18070	18090	18090	18070	1060
638	20231221	100400	198464710	18090	18090	18100	18090	168
639	20231221	100300	195424080	18130	18150	18150	18090	1916
640	20231221	100200	160726870	18150	18140	18150	18140	13
641	20231221	100100	160490940	18150	18150	18150	18150	5
642	20231221	100000	160400190	18160	18170	18170	18150	74
643	20231221	095900	159056980	18160	18150	18160	18150	19
644	20231221	095800	158711960	18150	18150	18150	18150	42
645	20231221	095700	157949660	18160	18150	18160	18150	9
646	20231221	095600	157786290	18150	18180	18180	18150	24
647	20231221	095500	157350330	18180	18160	18180	18160	5
648	20231221	095400	157259450	18180	18140	18180	18140	129
649	20231221	095300	154918980	18140	18140	18150	18140	113
650	20231221	095200	152868660	18150	18150	18150	18150	8
651	20231221	095100	152723460	18150	18150	18160	18150	63
652	20231221	095000	151579850	18150	18150	18150	18150	5
653	20231221	094900	151489100	18150	18150	18160	18150	41
654	20231221	094800	150744820	18150	18150	18150	18150	52
655	20231221	094700	149801020	18150	18150	18150	18150	118
656	20231221	094600	147659320	18150	18150	18150	18150	51
657	20231221	094500	146733670	18150	18150	18150	18150	217
658	20231221	094400	142795120	18140	18150	18150	18140	346
659	20231221	094300	136515480	18160	18150	18160	18150	13
660	20231221	094200	136279520	18150	18150	18160	18150	30
661	20231221	094100	135735010	18150	18150	18160	18150	370
662	20231221	094000	129019490	18160	18150	18160	18150	3
663	20231221	093900	128965030	18150	18150	18150	18150	24
664	20231221	093800	128529430	18150	18150	18160	18150	17
665	20231221	093700	128220870	18150	18130	18150	18130	287
666	20231221	093600	123013560	18130	18130	18130	18130	152
667	20231221	093500	120257800	18130	18130	18130	18130	137
668	20231221	093400	117773990	18130	18130	18140	18130	26
669	20231221	093300	117302510	18130	18120	18130	18120	9
670	20231221	093200	117139400	18120	18130	18130	18120	420
671	20231221	093100	109524860	18130	18130	18140	18130	316
672	20231221	093000	103794680	18130	18120	18130	18110	178
673	20231221	092900	100569060	18130	18120	18130	18120	13
674	20231221	092800	100333400	18120	18120	18120	18120	21
675	20231221	092700	99952880	18130	18120	18130	18120	87
676	20231221	092600	98376430	18120	18130	18130	18120	151
677	20231221	092500	95640260	18120	18120	18120	18120	8
678	20231221	092400	95495300	18120	18120	18130	18120	120
679	20231221	092300	93320350	18120	18110	18120	18110	3
680	20231221	092200	93266010	18120	18130	18130	18120	10
681	20231221	092100	93084760	18130	18110	18130	18110	102
682	20231221	092000	91236920	18110	18110	18110	18110	125
683	20231221	091900	88973170	18110	18130	18130	18110	5
684	20231221	091800	88882590	18120	18110	18120	18110	252
685	20231221	091700	84317370	18110	18110	18110	18110	27
686	20231221	091600	83828400	18110	18110	18110	18110	156
687	20231221	091500	81003240	18110	18110	18110	18110	3
688	20231221	091400	80948910	18110	18110	18110	18110	115
689	20231221	091300	78866260	18110	18110	18110	18110	9
690	20231221	091200	78703270	18100	18100	18100	18100	104
691	20231221	091100	76820870	18100	18100	18110	18090	376
692	20231221	091000	70018740	18100	18100	18100	18090	516
693	20231221	090900	60684010	18100	18120	18130	18100	35
694	20231221	090800	60050440	18090	18090	18090	18090	3
695	20231221	090700	59996170	18090	18080	18090	18080	76
696	20231221	090600	58621990	18080	18090	18090	18080	15
697	20231221	090500	58350670	18130	18130	18130	18130	1
698	20231221	090400	58332540	18130	18080	18130	18080	61
699	20231221	090300	57227110	18080	18140	18140	18080	55
700	20231221	090200	56229710	18130	18070	18130	18070	393
701	20231221	090100	49110380	18070	18150	18150	18050	1119
702	20231221	090000	28869520	18150	18170	18170	18120	1558