KissMeData/034020/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191700	36519191920	15900	15900	15900	15900	295895
3	20231228	191600	36519191920	15900	15900	15900	15900	0
4	20231228	191500	36519191920	15900	15900	15900	15900	0
5	20231228	191400	36519191920	15900	15900	15900	15900	0
6	20231228	191300	36519191920	15900	15900	15900	15900	0
7	20231228	191200	36519191920	15900	15900	15900	15900	0
8	20231228	191100	36519191920	15900	15900	15900	15900	0
9	20231228	191000	36519191920	15900	15900	15900	15900	0
10	20231228	190900	36519191920	15900	15900	15900	15900	0
11	20231228	190800	36519191920	15900	15900	15900	15900	0
12	20231228	190700	36519191920	15900	15900	15900	15900	0
13	20231228	190600	36519191920	15900	15900	15900	15900	0
14	20231228	190500	36519191920	15900	15900	15900	15900	0
15	20231228	190400	36519191920	15900	15900	15900	15900	0
16	20231228	190300	36519191920	15900	15900	15900	15900	0
17	20231228	190200	36519191920	15900	15900	15900	15900	0
18	20231228	190100	36519191920	15900	15900	15900	15900	0
19	20231228	190000	36519191920	15900	15900	15900	15900	0
20	20231228	185900	36519191920	15900	15900	15900	15900	0
21	20231228	185800	36519191920	15900	15900	15900	15900	0
22	20231228	185700	36519191920	15900	15900	15900	15900	0
23	20231228	185600	36519191920	15900	15900	15900	15900	0
24	20231228	185500	36519191920	15900	15900	15900	15900	0
25	20231228	185400	36519191920	15900	15900	15900	15900	0
26	20231228	185300	36519191920	15900	15900	15900	15900	0
27	20231228	185200	36519191920	15900	15900	15900	15900	0
28	20231228	185100	36519191920	15900	15900	15900	15900	0
29	20231228	185000	36519191920	15900	15900	15900	15900	0
30	20231228	184900	36519191920	15900	15900	15900	15900	0
31	20231228	184800	36519191920	15900	15900	15900	15900	0
32	20231228	184700	36519191920	15900	15900	15900	15900	295895
33	20231228	184600	36519191920	15900	15900	15900	15900	0
34	20231228	184500	36519191920	15900	15900	15900	15900	0
35	20231228	184400	36519191920	15900	15900	15900	15900	0
36	20231228	184300	36519191920	15900	15900	15900	15900	0
37	20231228	184200	36519191920	15900	15900	15900	15900	0
38	20231228	184100	36519191920	15900	15900	15900	15900	0
39	20231228	184000	36519191920	15900	15900	15900	15900	0
40	20231228	183900	36519191920	15900	15900	15900	15900	0
41	20231228	183800	36519191920	15900	15900	15900	15900	0
42	20231228	183700	36519191920	15900	15900	15900	15900	0
43	20231228	183600	36519191920	15900	15900	15900	15900	0
44	20231228	183500	36519191920	15900	15900	15900	15900	0
45	20231228	183400	36519191920	15900	15900	15900	15900	0
46	20231228	183300	36519191920	15900	15900	15900	15900	0
47	20231228	183200	36519191920	15900	15900	15900	15900	0
48	20231228	183100	36519191920	15900	15900	15900	15900	0
49	20231228	183000	36519191920	15900	15900	15900	15900	0
50	20231228	182900	36519191920	15900	15900	15900	15900	0
51	20231228	182800	36519191920	15900	15900	15900	15900	0
52	20231228	182700	36519191920	15900	15900	15900	15900	0
53	20231228	182600	36519191920	15900	15900	15900	15900	0
54	20231228	182500	36519191920	15900	15900	15900	15900	0
55	20231228	182400	36519191920	15900	15900	15900	15900	0
56	20231228	182300	36519191920	15900	15900	15900	15900	0
57	20231228	182200	36519191920	15900	15900	15900	15900	0
58	20231228	182100	36519191920	15900	15900	15900	15900	0
59	20231228	182000	36519191920	15900	15900	15900	15900	0
60	20231228	181900	36519191920	15900	15900	15900	15900	0
61	20231228	181800	36519191920	15900	15900	15900	15900	0
62	20231228	181700	36519191920	15900	15900	15900	15900	295895
63	20231228	181600	36519191920	15900	15900	15900	15900	0
64	20231228	181500	36519191920	15900	15900	15900	15900	0
65	20231228	181400	36519191920	15900	15900	15900	15900	0
66	20231228	181300	36519191920	15900	15900	15900	15900	0
67	20231228	181200	36519191920	15900	15900	15900	15900	0
68	20231228	181100	36519191920	15900	15900	15900	15900	0
69	20231228	181000	36519191920	15900	15900	15900	15900	0
70	20231228	180900	36519191920	15900	15900	15900	15900	0
71	20231228	180800	36519191920	15900	15900	15900	15900	0
72	20231228	180700	36519191920	15900	15900	15900	15900	0
73	20231228	180600	36519191920	15900	15900	15900	15900	0
74	20231228	180500	36519191920	15900	15900	15900	15900	0
75	20231228	180400	36519191920	15900	15900	15900	15900	0
76	20231228	180300	36519191920	15900	15900	15900	15900	0
77	20231228	180200	36519191920	15900	15900	15900	15900	0
78	20231228	180100	36519191920	15900	15900	15900	15900	0
79	20231228	180000	36519191920	15900	15900	15900	15900	0
80	20231228	175900	36519191920	15900	15900	15900	15900	0
81	20231228	175800	36519191920	15900	15900	15900	15900	0
82	20231228	175700	36519191920	15900	15900	15900	15900	0
83	20231228	175600	36519191920	15900	15900	15900	15900	0
84	20231228	175500	36519191920	15900	15900	15900	15900	0
85	20231228	175400	36519191920	15900	15900	15900	15900	0
86	20231228	175300	36519191920	15900	15900	15900	15900	0
87	20231228	175200	36519191920	15900	15900	15900	15900	0
88	20231228	175100	36519191920	15900	15900	15900	15900	0
89	20231228	175000	36519191920	15900	15900	15900	15900	0
90	20231228	174900	36519191920	15900	15900	15900	15900	0
91	20231228	174800	36519191920	15900	15900	15900	15900	0
92	20231228	174700	36519191920	15900	15900	15900	15900	295895
93	20231228	174600	36519191920	15900	15900	15900	15900	0
94	20231228	174500	36519191920	15900	15900	15900	15900	0
95	20231228	174400	36519191920	15900	15900	15900	15900	0
96	20231228	174300	36519191920	15900	15900	15900	15900	0
97	20231228	174200	36519191920	15900	15900	15900	15900	0
98	20231228	174100	36519191920	15900	15900	15900	15900	0
99	20231228	174000	36519191920	15900	15900	15900	15900	0
100	20231228	173900	36519191920	15900	15900	15900	15900	0
101	20231228	173800	36519191920	15900	15900	15900	15900	0
102	20231228	173700	36519191920	15900	15900	15900	15900	0
103	20231228	173600	36519191920	15900	15900	15900	15900	0
104	20231228	173500	36519191920	15900	15900	15900	15900	0
105	20231228	173400	36519191920	15900	15900	15900	15900	0
106	20231228	173300	36519191920	15900	15900	15900	15900	0
107	20231228	173200	36519191920	15900	15900	15900	15900	0
108	20231228	173100	36519191920	15900	15900	15900	15900	0
109	20231228	173000	36519191920	15900	15900	15900	15900	0
110	20231228	172900	36519191920	15900	15900	15900	15900	0
111	20231228	172800	36519191920	15900	15900	15900	15900	0
112	20231228	172700	36519191920	15900	15900	15900	15900	0
113	20231228	172600	36519191920	15900	15900	15900	15900	0
114	20231228	172500	36519191920	15900	15900	15900	15900	0
115	20231228	172400	36519191920	15900	15900	15900	15900	0
116	20231228	172300	36519191920	15900	15900	15900	15900	0
117	20231228	172200	36519191920	15900	15900	15900	15900	0
118	20231228	172100	36519191920	15900	15900	15900	15900	0
119	20231228	172000	36519191920	15900	15900	15900	15900	0
120	20231228	171900	36519191920	15900	15900	15900	15900	0
121	20231228	171800	36519191920	15900	15900	15900	15900	0
122	20231228	171700	36519191920	15900	15900	15900	15900	295895
123	20231228	171600	36519191920	15900	15900	15900	15900	0
124	20231228	171500	36519191920	15900	15900	15900	15900	0
125	20231228	171400	36519191920	15900	15900	15900	15900	0
126	20231228	171300	36519191920	15900	15900	15900	15900	0
127	20231228	171200	36519191920	15900	15900	15900	15900	0
128	20231228	171100	36519191920	15900	15900	15900	15900	0
129	20231228	171000	36519191920	15900	15900	15900	15900	0
130	20231228	170900	36519191920	15900	15900	15900	15900	0
131	20231228	170800	36519191920	15900	15900	15900	15900	0
132	20231228	170700	36519191920	15900	15900	15900	15900	0
133	20231228	170600	36519191920	15900	15900	15900	15900	0
134	20231228	170500	36519191920	15900	15900	15900	15900	0
135	20231228	170400	36519191920	15900	15900	15900	15900	0
136	20231228	170300	36519191920	15900	15900	15900	15900	0
137	20231228	170200	36519191920	15900	15900	15900	15900	0
138	20231228	170100	36519191920	15900	15900	15900	15900	0
139	20231228	170000	36519191920	15900	15900	15900	15900	0
140	20231228	165900	36519191920	15900	15900	15900	15900	0
141	20231228	165800	36519191920	15900	15900	15900	15900	0
142	20231228	165700	36519191920	15900	15900	15900	15900	0
143	20231228	165600	36519191920	15900	15900	15900	15900	0
144	20231228	165500	36519191920	15900	15900	15900	15900	0
145	20231228	165400	36519191920	15900	15900	15900	15900	0
146	20231228	165300	36519191920	15900	15900	15900	15900	0
147	20231228	165200	36519191920	15900	15900	15900	15900	0
148	20231228	165100	36519191920	15900	15900	15900	15900	0
149	20231228	165000	36519191920	15900	15900	15900	15900	0
150	20231228	164900	36519191920	15900	15900	15900	15900	0
151	20231228	164800	36519191920	15900	15900	15900	15900	0
152	20231228	164700	36519191920	15900	15900	15900	15900	295895
153	20231228	164600	36519191920	15900	15900	15900	15900	0
154	20231228	164500	36519191920	15900	15900	15900	15900	0
155	20231228	164400	36519191920	15900	15900	15900	15900	0
156	20231228	164300	36519191920	15900	15900	15900	15900	0
157	20231228	164200	36519191920	15900	15900	15900	15900	0
158	20231228	164100	36519191920	15900	15900	15900	15900	0
159	20231228	164000	36519191920	15900	15900	15900	15900	0
160	20231228	163900	36519191920	15900	15900	15900	15900	0
161	20231228	163800	36519191920	15900	15900	15900	15900	0
162	20231228	163700	36519191920	15900	15900	15900	15900	0
163	20231228	163600	36519191920	15900	15900	15900	15900	0
164	20231228	163500	36519191920	15900	15900	15900	15900	0
165	20231228	163400	36519191920	15900	15900	15900	15900	0
166	20231228	163300	36519191920	15900	15900	15900	15900	0
167	20231228	163200	36519191920	15900	15900	15900	15900	0
168	20231228	163100	36519191920	15900	15900	15900	15900	0
169	20231228	163000	36519191920	15900	15900	15900	15900	0
170	20231228	162900	36519191920	15900	15900	15900	15900	0
171	20231228	162800	36519191920	15900	15900	15900	15900	0
172	20231228	162700	36519191920	15900	15900	15900	15900	0
173	20231228	162600	36519191920	15900	15900	15900	15900	0
174	20231228	162500	36519191920	15900	15900	15900	15900	0
175	20231228	162400	36519191920	15900	15900	15900	15900	0
176	20231228	162300	36519191920	15900	15900	15900	15900	0
177	20231228	162200	36519191920	15900	15900	15900	15900	0
178	20231228	162100	36519191920	15900	15900	15900	15900	0
179	20231228	162000	36519191920	15900	15900	15900	15900	0
180	20231228	161900	36519191920	15900	15900	15900	15900	0
181	20231228	161800	36519191920	15900	15900	15900	15900	0
182	20231228	161700	36519191920	15900	15900	15900	15900	295895
183	20231228	161600	36519191920	15900	15900	15900	15900	0
184	20231228	161500	36519191920	15900	15900	15900	15900	0
185	20231228	161400	36519191920	15900	15900	15900	15900	0
186	20231228	161300	36519191920	15900	15900	15900	15900	0
187	20231228	161200	36519191920	15900	15900	15900	15900	0
188	20231228	161100	36519191920	15900	15900	15900	15900	0
189	20231228	161000	36519191920	15900	15900	15900	15900	0
190	20231228	160900	36519191920	15900	15900	15900	15900	0
191	20231228	160800	36519191920	15900	15900	15900	15900	0
192	20231228	160700	36519191920	15900	15900	15900	15900	0
193	20231228	160600	36519191920	15900	15900	15900	15900	0
194	20231228	160500	36519191920	15900	15900	15900	15900	0
195	20231228	160400	36519191920	15900	15900	15900	15900	0
196	20231228	160300	36519191920	15900	15900	15900	15900	0
197	20231228	160200	36519191920	15900	15900	15900	15900	0
198	20231228	160100	36519191920	15900	15900	15900	15900	0
199	20231228	160000	36519191920	15900	15900	15900	15900	0
200	20231228	155900	36519191920	15900	15900	15900	15900	0
201	20231228	155800	36519191920	15900	15900	15900	15900	0
202	20231228	155700	36519191920	15900	15900	15900	15900	0
203	20231228	155600	36519191920	15900	15900	15900	15900	0
204	20231228	155500	36519191920	15900	15900	15900	15900	0
205	20231228	155400	36519191920	15900	15900	15900	15900	0
206	20231228	155300	36519191920	15900	15900	15900	15900	0
207	20231228	155200	36519191920	15900	15900	15900	15900	0
208	20231228	155100	36519191920	15900	15900	15900	15900	0
209	20231228	155000	36519191920	15900	15900	15900	15900	0
210	20231228	154900	36519191920	15900	15900	15900	15900	0
211	20231228	154800	36519191920	15900	15900	15900	15900	0
212	20231228	154700	36519191920	15900	15900	15900	15900	295895
213	20231228	154600	36519191920	15900	15900	15900	15900	0
214	20231228	154500	36519191920	15900	15900	15900	15900	0
215	20231228	154400	36519191920	15900	15900	15900	15900	0
216	20231228	154300	36519191920	15900	15900	15900	15900	0
217	20231228	154200	36519191920	15900	15900	15900	15900	0
218	20231228	154100	36519191920	15900	15900	15900	15900	0
219	20231228	154000	36519191920	15900	15900	15900	15900	0
220	20231228	153900	36519191920	15900	15900	15900	15900	0
221	20231228	153800	36519191920	15900	15900	15900	15900	0
222	20231228	153700	36519191920	15900	15900	15900	15900	0
223	20231228	153600	36519191920	15900	15900	15900	15900	0
224	20231228	153500	36519191920	15900	15900	15900	15900	0
225	20231228	153400	36519191920	15900	15900	15900	15900	0
226	20231228	153300	36519191920	15900	15900	15900	15900	0
227	20231228	153200	36519191920	15900	15900	15900	15900	0
228	20231228	153100	36519191920	15900	15900	15900	15900	0
229	20231228	153000	36519191920	15900	15900	15900	15900	295895
230	20231228	152900	31814461420	15900	15900	15900	15900	0
231	20231228	152800	31814461420	15900	15900	15900	15900	0
232	20231228	152700	31814461420	15900	15900	15900	15900	0
233	20231228	152600	31814461420	15900	15900	15900	15900	0
234	20231228	152500	31814461420	15900	15900	15900	15900	0
235	20231228	152400	31814461420	15900	15900	15900	15900	0
236	20231228	152300	31814461420	15900	15900	15900	15900	0
237	20231228	152200	31814461420	15900	15900	15900	15900	0
238	20231228	152100	31814461420	15900	15900	15900	15900	0
239	20231228	152000	31814461420	15900	15900	15900	15900	0
240	20231228	151900	31814461420	15900	15900	15900	15880	43808
241	20231228	151800	31118361700	15900	15890	15900	15890	13882
242	20231228	151700	30897713130	15890	15890	15900	15890	8717
243	20231228	151600	30759180610	15890	15890	15900	15890	6638
244	20231228	151500	30653663610	15890	15880	15900	15880	26427
245	20231228	151400	30233708290	15890	15880	15890	15880	15609
246	20231228	151300	29985694790	15880	15870	15890	15870	42117
247	20231228	151200	29316894270	15880	15870	15880	15870	19642
248	20231228	151100	29004997910	15870	15880	15880	15870	2183
249	20231228	151000	28970334720	15880	15880	15880	15870	2171
250	20231228	150900	28935869720	15880	15880	15880	15870	2315
251	20231228	150800	28899117760	15870	15880	15880	15870	2008
252	20231228	150700	28867242300	15880	15870	15880	15870	2795
253	20231228	150600	28822867930	15880	15870	15880	15860	7934
254	20231228	150500	28696946120	15860	15860	15870	15860	5380
255	20231228	150400	28611590180	15860	15870	15870	15860	2453
256	20231228	150300	28572663380	15860	15870	15880	15860	7077
257	20231228	150200	28460364630	15870	15880	15880	15870	6067
258	20231228	150100	28364028090	15890	15900	15900	15880	14939
259	20231228	150000	28126655770	15890	15900	15900	15890	14599
260	20231228	145900	27894664520	15890	15900	15900	15890	10721
261	20231228	145800	27724298750	15890	15890	15900	15890	3483
262	20231228	145700	27668934700	15890	15900	15900	15890	1902
263	20231228	145600	27638703240	15890	15890	15900	15890	2322
264	20231228	145500	27601801820	15900	15900	15900	15890	7847
265	20231228	145400	27477091300	15890	15890	15900	15890	4827
266	20231228	145300	27400382990	15890	15890	15900	15880	32507
267	20231228	145200	26883862320	15880	15890	15890	15880	4674
268	20231228	145100	26809628040	15890	15890	15890	15880	3226
269	20231228	145000	26758391990	15880	15890	15890	15880	2852
270	20231228	144900	26713095290	15890	15890	15890	15880	7555
271	20231228	144800	26593110120	15890	15880	15890	15880	1972
272	20231228	144700	26561778730	15880	15890	15890	15880	1174
273	20231228	144600	26543127300	15880	15890	15890	15880	3375
274	20231228	144500	26489525870	15890	15880	15890	15880	4342
275	20231228	144400	26420570540	15890	15880	15890	15880	13126
276	20231228	144300	26212118440	15870	15880	15880	15870	13445
277	20231228	144200	25998626340	15870	15880	15880	15870	1245
278	20231228	144100	25978860440	15870	15870	15880	15870	10946
279	20231228	144000	25805144500	15870	15870	15880	15870	1238
280	20231228	143900	25785494210	15870	15880	15880	15870	2479
281	20231228	143800	25746139940	15870	15880	15880	15870	9519
282	20231228	143700	25594986320	15880	15870	15880	15870	11367
283	20231228	143600	25414589270	15870	15870	15880	15870	12771
284	20231228	143500	25211907180	15880	15870	15880	15870	6211
285	20231228	143400	25113334990	15880	15870	15880	15870	2759
286	20231228	143300	25069534920	15870	15870	15880	15870	5185
287	20231228	143200	24987244350	15870	15870	15880	15870	1544
288	20231228	143100	24962731260	15870	15880	15880	15870	1290
289	20231228	143000	24942254260	15880	15870	15880	15870	1529
290	20231228	142900	24917979530	15880	15870	15880	15870	1367
291	20231228	142800	24896277370	15870	15880	15880	15870	860
292	20231228	142700	24882627940	15870	15870	15880	15870	2472
293	20231228	142600	24843393060	15870	15870	15880	15870	2088
294	20231228	142500	24810255580	15870	15880	15880	15870	2108
295	20231228	142400	24776800660	15880	15880	15880	15870	1173
296	20231228	142300	24758184870	15870	15870	15880	15860	5795
297	20231228	142200	24666216290	15870	15870	15880	15870	1229
298	20231228	142100	24646710870	15870	15870	15880	15870	5570
299	20231228	142000	24558314030	15870	15870	15880	15870	3405
300	20231228	141900	24504275720	15880	15880	15880	15860	14746
301	20231228	141800	24270254410	15870	15880	15880	15870	2049
302	20231228	141700	24237723600	15870	15870	15880	15870	3073
303	20231228	141600	24188953820	15870	15870	15880	15870	3441
304	20231228	141500	24134339110	15880	15870	15880	15870	1267
305	20231228	141400	24114230520	15880	15870	15880	15870	17034
306	20231228	141300	23843748830	15870	15870	15880	15870	683
307	20231228	141200	23832908620	15870	15870	15880	15870	575
308	20231228	141100	23823782980	15880	15870	15880	15870	969
309	20231228	141000	23808403050	15870	15870	15880	15860	6922
310	20231228	140900	23698535840	15870	15860	15870	15860	745
311	20231228	140800	23686719190	15860	15870	15870	15860	2759
312	20231228	140700	23642951250	15870	15870	15880	15870	2649
313	20231228	140600	23600909710	15870	15870	15880	15860	2813
314	20231228	140500	23556264260	15870	15860	15880	15860	18751
315	20231228	140400	23258745810	15860	15860	15860	15850	986
316	20231228	140300	23243110020	15860	15850	15860	15850	1547
317	20231228	140200	23218587650	15860	15860	15860	15850	6998
318	20231228	140100	23107618360	15860	15850	15860	15840	7039
319	20231228	140000	22996051300	15850	15830	15850	15830	8029
320	20231228	135900	22868867400	15830	15840	15840	15830	4322
321	20231228	135800	22800423610	15840	15830	15840	15820	1929
322	20231228	135700	22769887660	15820	15830	15830	15820	5399
323	20231228	135600	22684426830	15830	15830	15840	15830	1494
324	20231228	135500	22660776260	15840	15830	15840	15830	1230
325	20231228	135400	22641303050	15830	15840	15840	15830	518
326	20231228	135300	22633103030	15840	15830	15840	15830	995
327	20231228	135200	22617351310	15840	15830	15840	15820	2709
328	20231228	135100	22574471070	15830	15820	15830	15820	1173
329	20231228	135000	22555911700	15820	15830	15830	15820	2016
330	20231228	134900	22524006600	15820	15820	15830	15820	538
331	20231228	134800	22515491970	15820	15820	15830	15820	1258
332	20231228	134700	22495590100	15820	15820	15830	15820	561
333	20231228	134600	22486714580	15830	15820	15830	15820	497
334	20231228	134500	22478850590	15820	15830	15830	15820	1610
335	20231228	134400	22453364330	15830	15820	15840	15820	1542
336	20231228	134300	22428953540	15820	15840	15850	15820	1395
337	20231228	134200	22406867400	15840	15840	15850	15840	3729
338	20231228	134100	22347799660	15840	15840	15850	15840	677
339	20231228	134000	22337073880	15840	15840	15850	15840	5877
340	20231228	133900	22243930690	15840	15840	15850	15840	3639
341	20231228	133800	22186283160	15850	15830	15850	15830	8517
342	20231228	133700	22051390990	15830	15820	15840	15820	6022
343	20231228	133600	21956061950	15820	15820	15830	15820	490
344	20231228	133500	21948309340	15820	15830	15830	15820	2671
345	20231228	133400	21906044840	15830	15830	15830	15820	876
346	20231228	133300	21892179220	15830	15820	15830	15820	1292
347	20231228	133200	21871735580	15830	15820	15830	15810	4368
348	20231228	133100	21802625850	15820	15800	15820	15800	3381
349	20231228	133000	21749188320	15800	15800	15810	15800	664
350	20231228	132900	21738695840	15800	15810	15820	15800	2413
351	20231228	132800	21700552970	15810	15800	15820	15800	3689
352	20231228	132700	21642250060	15810	15820	15820	15810	4933
353	20231228	132600	21564244750	15830	15820	15830	15820	3046
354	20231228	132500	21516046720	15820	15810	15820	15810	9353
355	20231228	132400	21368134880	15820	15810	15820	15810	1866
356	20231228	132300	21338618330	15820	15830	15830	15820	5857
357	20231228	132200	21245958220	15830	15830	15830	15820	342
358	20231228	132100	21240547410	15820	15820	15830	15820	5392
359	20231228	132000	21155244670	15830	15830	15830	15820	1007
360	20231228	131900	21139308440	15830	15830	15840	15830	6061
361	20231228	131800	21043362650	15830	15840	15840	15830	1383
362	20231228	131700	21021467590	15840	15850	15850	15830	3770
363	20231228	131600	20961761450	15850	15840	15850	15840	2638
364	20231228	131500	20919970510	15840	15850	15850	15840	3041
365	20231228	131400	20871798010	15850	15840	15850	15840	3997
366	20231228	131300	20808480380	15850	15850	15850	15840	1020
367	20231228	131200	20792320560	15850	15840	15850	15840	3843
368	20231228	131100	20731439030	15840	15830	15850	15830	1321
369	20231228	131000	20710515190	15840	15830	15860	15830	3744
370	20231228	130900	20651196480	15830	15850	15850	15830	4217
371	20231228	130800	20584391600	15850	15850	15860	15850	2237
372	20231228	130700	20548934900	15850	15850	15860	15850	968
373	20231228	130600	20533591970	15860	15850	15860	15850	586
374	20231228	130500	20524303430	15860	15870	15870	15860	3425
375	20231228	130400	20469980120	15860	15860	15870	15860	1845
376	20231228	130300	20440714300	15860	15870	15870	15860	1739
377	20231228	130200	20413130410	15860	15870	15880	15860	7700
378	20231228	130100	20290940640	15880	15880	15880	15870	1654
379	20231228	130000	20264688740	15880	15870	15880	15870	1437
380	20231228	125900	20241877820	15870	15870	15880	15870	1220
381	20231228	125800	20222510420	15880	15870	15880	15860	2269
382	20231228	125700	20186501160	15870	15880	15880	15870	2732
383	20231228	125600	20143140010	15880	15890	15890	15870	5397
384	20231228	125500	20057440230	15890	15890	15890	15880	891
385	20231228	125400	20043285160	15880	15890	15900	15880	5044
386	20231228	125300	19963134070	15900	15890	15900	15890	1401
387	20231228	125200	19940869360	15890	15900	15900	15890	8687
388	20231228	125100	19802814220	15900	15900	15900	15890	9474
389	20231228	125000	19652246680	15900	15890	15900	15880	28496
390	20231228	124900	19199428530	15890	15880	15890	15880	6872
391	20231228	124800	19090272750	15870	15880	15880	15870	5930
392	20231228	124700	18996116630	15880	15880	15880	15870	1318
393	20231228	124600	18975193900	15880	15870	15880	15860	10207
394	20231228	124500	18813178140	15870	15860	15870	15850	6832
395	20231228	124400	18704817480	15850	15850	15860	15850	593
396	20231228	124300	18695418370	15850	15850	15860	15850	1474
397	20231228	124200	18672054160	15850	15850	15860	15850	1224
398	20231228	124100	18652644980	15860	15860	15860	15850	1517
399	20231228	124000	18628598970	15860	15860	15860	15850	269
400	20231228	123900	18624332870	15860	15860	15860	15850	1478
401	20231228	123800	18600902490	15860	15850	15860	15850	1098
402	20231228	123700	18583495360	15850	15860	15870	15850	6110
403	20231228	123600	18486596600	15860	15860	15870	15850	4984
404	20231228	123500	18407549460	15860	15860	15870	15850	17234
405	20231228	123400	18134217280	15850	15860	15860	15850	892
406	20231228	123300	18120077700	15850	15850	15860	15850	1445
407	20231228	123200	18097166950	15850	15860	15860	15850	1199
408	20231228	123100	18078160130	15860	15850	15860	15850	955
409	20231228	123000	18063015910	15860	15850	15860	15850	809
410	20231228	122900	18050188940	15850	15850	15860	15850	1210
411	20231228	122800	18031007560	15860	15860	15860	15850	2868
412	20231228	122700	17985533450	15860	15850	15860	15850	3851
413	20231228	122600	17924477290	15860	15860	15860	15850	881
414	20231228	122500	17910510200	15850	15860	15860	15850	2212
415	20231228	122400	17875439770	15860	15860	15860	15850	701
416	20231228	122300	17864327360	15860	15850	15860	15850	984
417	20231228	122200	17848729610	15850	15850	15860	15840	4214
418	20231228	122100	17781937940	15850	15850	15860	15850	2254
419	20231228	122000	17746206910	15850	15840	15860	15840	3458
420	20231228	121900	17691402030	15850	15850	15860	15850	9188
421	20231228	121800	17545771900	15860	15850	15860	15850	1622
422	20231228	121700	17520063070	15860	15860	15860	15850	336
423	20231228	121600	17514734740	15860	15860	15860	15850	1492
424	20231228	121500	17491078960	15850	15860	15860	15850	673
425	20231228	121400	17480411640	15860	15860	15860	15850	472
426	20231228	121300	17472927770	15850	15850	15860	15840	3242
427	20231228	121200	17421540760	15860	15840	15860	15840	1439
428	20231228	121100	17398729510	15840	15850	15860	15840	3653
429	20231228	121000	17340829220	15850	15870	15870	15850	3272
430	20231228	120900	17288926080	15870	15880	15880	15860	1946
431	20231228	120800	17258038740	15880	15890	15890	15870	5310
432	20231228	120700	17173726320	15880	15890	15890	15880	4517
433	20231228	120600	17101984470	15890	15870	15890	15860	36239
434	20231228	120500	16526760480	15870	15870	15870	15860	5806
435	20231228	120400	16434650600	15870	15870	15870	15860	2140
436	20231228	120300	16400707790	15870	15860	15870	15860	8365
437	20231228	120200	16268017910	15850	15850	15860	15850	14276
438	20231228	120100	16041659430	15840	15840	15850	15840	4074
439	20231228	120000	15977096140	15850	15840	15850	15840	624
440	20231228	115900	15967211660	15850	15840	15850	15840	6956
441	20231228	115800	15857026240	15840	15830	15840	15830	7244
442	20231228	115700	15742345900	15830	15840	15840	15820	4501
443	20231228	115600	15671089020	15840	15840	15840	15830	931
444	20231228	115500	15656347680	15840	15840	15840	15830	1113
445	20231228	115400	15638724860	15840	15830	15840	15830	661
446	20231228	115300	15628257640	15840	15830	15840	15830	1217
447	20231228	115200	15608990310	15830	15830	15840	15820	3787
448	20231228	115100	15549047450	15840	15840	15840	15830	1820
449	20231228	115000	15520234800	15830	15830	15840	15830	2566
450	20231228	114900	15479612780	15840	15840	15840	15830	504
451	20231228	114800	15471630800	15840	15840	15840	15830	3332
452	20231228	114700	15418881020	15840	15850	15850	15830	3034
453	20231228	114600	15370822230	15850	15860	15860	15840	3515
454	20231228	114500	15315110430	15860	15850	15860	15850	3045
455	20231228	114400	15266845280	15850	15860	15860	15850	2360
456	20231228	114300	15229424870	15850	15850	15860	15850	12371
457	20231228	114200	15033236610	15850	15850	15860	15840	1560
458	20231228	114100	15008510510	15860	15850	15860	15840	1338
459	20231228	114000	14987302370	15850	15860	15860	15840	1240
460	20231228	113900	14967647500	15860	15850	15860	15850	2198
461	20231228	113800	14932802280	15850	15860	15860	15850	1242
462	20231228	113700	14913115550	15860	15860	15860	15850	5478
463	20231228	113600	14826267300	15860	15860	15860	15850	3334
464	20231228	113500	14773391000	15860	15860	15870	15850	12693
465	20231228	113400	14572071550	15860	15850	15860	15850	6130
466	20231228	113300	14474858350	15850	15860	15860	15850	5316
467	20231228	113200	14390575320	15860	15850	15860	15840	9282
468	20231228	113100	14243460250	15850	15840	15850	15830	12869
469	20231228	113000	14039585400	15840	15830	15840	15830	3398
470	20231228	112900	13985777260	15830	15840	15840	15830	5703
471	20231228	112800	13895495180	15830	15820	15840	15820	7719
472	20231228	112700	13773294690	15830	15820	15830	15820	2816
473	20231228	112600	13728742960	15820	15820	15830	15820	2449
474	20231228	112500	13689997120	15830	15820	15830	15810	7826
475	20231228	112400	13566157050	15810	15810	15820	15810	1976
476	20231228	112300	13534911430	15820	15810	15820	15810	3385
477	20231228	112200	13481377810	15820	15820	15820	15810	1796
478	20231228	112100	13452980040	15820	15810	15820	15800	1199
479	20231228	112000	13434025710	15820	15830	15830	15790	2560
480	20231228	111900	13393571090	15830	15780	15830	15780	10154
481	20231228	111800	13233032850	15790	15790	15800	15780	3906
482	20231228	111700	13171359180	15800	15810	15810	15800	6053
483	20231228	111600	13075719330	15810	15800	15810	15800	1882
484	20231228	111500	13045982310	15800	15810	15820	15800	4718
485	20231228	111400	12971417690	15810	15820	15830	15810	4604
486	20231228	111300	12898575630	15820	15830	15840	15810	3210
487	20231228	111200	12847791760	15840	15830	15840	15820	2759
488	20231228	111100	12804116290	15840	15830	15840	15830	5022
489	20231228	111000	12724604470	15840	15850	15850	15830	6483
490	20231228	110900	12621904570	15850	15840	15860	15840	15914
491	20231228	110800	12369650780	15850	15840	15850	15830	8621
492	20231228	110700	12233072250	15830	15820	15840	15820	18941
493	20231228	110600	11933196130	15830	15830	15830	15820	5589
494	20231228	110500	11844764550	15820	15830	15830	15820	5254
495	20231228	110400	11761614570	15820	15810	15830	15810	11738
496	20231228	110300	11575915280	15820	15800	15820	15790	21096
497	20231228	110200	11242538620	15790	15790	15800	15790	8831
498	20231228	110100	11103061870	15790	15790	15790	15780	18877
499	20231228	110000	10805013180	15790	15780	15790	15780	4059
500	20231228	105900	10740949380	15780	15770	15780	15760	5242
501	20231228	105800	10658251700	15780	15780	15790	15770	7963
502	20231228	105700	10532617210	15780	15780	15790	15770	13812
503	20231228	105600	10314704150	15770	15770	15780	15770	10178
504	20231228	105500	10154159100	15770	15730	15770	15730	85655
505	20231228	105400	8805028130	15740	15740	15740	15730	1184
506	20231228	105300	8786396490	15730	15730	15740	15730	1466
507	20231228	105200	8763335290	15740	15740	15740	15730	3093
508	20231228	105100	8714678610	15740	15740	15740	15730	15363
509	20231228	105000	8472891210	15740	15740	15740	15730	2902
510	20231228	104900	8427237770	15730	15730	15740	15730	4192
511	20231228	104800	8361293120	15740	15730	15740	15730	4028
512	20231228	104700	8297929650	15740	15740	15740	15730	1705
513	20231228	104600	8271104560	15730	15730	15740	15730	2293
514	20231228	104500	8235030650	15730	15740	15740	15730	3021
515	20231228	104400	8187501730	15740	15740	15740	15730	5492
516	20231228	104300	8101068720	15740	15740	15740	15730	2213
517	20231228	104200	8066253780	15730	15740	15740	15720	5665
518	20231228	104100	7977127450	15740	15730	15740	15730	3231
519	20231228	104000	7926278060	15740	15710	15740	15710	21729
520	20231228	103900	7584548830	15720	15710	15720	15710	1441
521	20231228	103800	7561899150	15710	15720	15720	15710	1614
522	20231228	103700	7536530190	15720	15720	15720	15710	1202
523	20231228	103600	7517643350	15720	15720	15720	15710	4671
524	20231228	103500	7444256010	15720	15720	15720	15710	2446
525	20231228	103400	7405816450	15710	15720	15720	15710	3013
526	20231228	103300	7358479390	15720	15710	15720	15700	11722
527	20231228	103200	7174263080	15710	15700	15710	15690	14073
528	20231228	103100	6953261700	15700	15700	15700	15690	10143
529	20231228	103000	6794029550	15690	15700	15700	15690	3977
530	20231228	102900	6731624300	15700	15700	15700	15690	526
531	20231228	102800	6723366390	15700	15690	15700	15690	692
532	20231228	102700	6712506930	15700	15700	15700	15690	202
533	20231228	102600	6709335730	15690	15700	15700	15690	3001
534	20231228	102500	6662225310	15700	15690	15700	15690	761
535	20231228	102400	6650283950	15700	15690	15700	15690	2936
536	20231228	102300	6604216360	15690	15690	15690	15680	1111
537	20231228	102200	6586791780	15690	15680	15690	15680	1184
538	20231228	102100	6568225200	15680	15690	15690	15680	1885
539	20231228	102000	6538664340	15690	15690	15690	15680	1654
540	20231228	101900	6512723540	15680	15680	15690	15680	6617
541	20231228	101800	6408904380	15690	15690	15700	15690	2559
542	20231228	101700	6368742520	15690	15680	15700	15680	758
543	20231228	101600	6356844960	15680	15690	15700	15680	5373
544	20231228	101500	6272542740	15700	15700	15700	15690	1322
545	20231228	101400	6251798970	15700	15700	15700	15690	1124
546	20231228	101300	6234156350	15690	15700	15700	15690	1280
547	20231228	101200	6214072030	15690	15690	15700	15690	2015
548	20231228	101100	6182455190	15690	15700	15700	15690	255
549	20231228	101000	6178453140	15700	15700	15700	15690	711
550	20231228	100900	6167291830	15700	15690	15700	15680	2088
551	20231228	100800	6134528880	15690	15690	15690	15680	4690
552	20231228	100700	6060959450	15680	15690	15690	15680	1861
553	20231228	100600	6031771550	15690	15700	15700	15680	3629
554	20231228	100500	5974826060	15700	15700	15700	15690	1700
555	20231228	100400	5948139620	15700	15690	15700	15690	1453
556	20231228	100300	5925334070	15700	15710	15710	15700	2510
557	20231228	100200	5885926990	15700	15710	15710	15700	3746
558	20231228	100100	5827106080	15710	15710	15710	15700	565
559	20231228	100000	5818230630	15710	15710	15720	15700	2588
560	20231228	095900	5777571270	15710	15710	15710	15700	3930
561	20231228	095800	5715832960	15710	15710	15720	15710	2607
562	20231228	095700	5674874910	15710	15710	15720	15700	11892
563	20231228	095600	5488000910	15710	15700	15710	15690	1751
564	20231228	095500	5460501130	15710	15720	15720	15700	7629
565	20231228	095400	5340656400	15710	15700	15730	15700	28437
566	20231228	095300	4893873740	15700	15690	15700	15690	5253
567	20231228	095200	4811450640	15690	15670	15690	15670	7951
568	20231228	095100	4686771850	15670	15660	15680	15660	1307
569	20231228	095000	4666295160	15670	15670	15670	15660	669
570	20231228	094900	4655814150	15660	15670	15680	15660	3208
571	20231228	094800	4605558380	15670	15670	15680	15670	2170
572	20231228	094700	4571552510	15670	15670	15680	15670	3270
573	20231228	094600	4520307770	15680	15670	15680	15670	991
574	20231228	094500	4504777100	15680	15680	15680	15660	7869
575	20231228	094400	4381499780	15680	15670	15690	15670	4630
576	20231228	094300	4308904680	15680	15670	15680	15670	1806
577	20231228	094200	4280600790	15670	15690	15690	15670	3214
578	20231228	094100	4230202580	15690	15690	15690	15680	1080
579	20231228	094000	4213263400	15680	15690	15690	15680	2840
580	20231228	093900	4168727750	15700	15700	15700	15680	5199
581	20231228	093800	4087140040	15700	15710	15710	15690	6151
582	20231228	093700	3990567990	15700	15710	15720	15700	3951
583	20231228	093600	3928498040	15710	15720	15720	15700	7988
584	20231228	093500	3802971650	15710	15710	15720	15700	7123
585	20231228	093400	3691048910	15710	15710	15720	15710	5361
586	20231228	093300	3606808590	15710	15700	15730	15690	24051
587	20231228	093200	3228958620	15700	15690	15700	15680	14358
588	20231228	093100	3003641690	15690	15670	15690	15660	14905
589	20231228	093000	2770036870	15670	15670	15670	15660	1655
590	20231228	092900	2744116490	15670	15660	15670	15660	2830
591	20231228	092800	2699794400	15660	15660	15670	15660	2133
592	20231228	092700	2666385730	15670	15660	15670	15660	3855
593	20231228	092600	2606014210	15660	15670	15670	15660	654
594	20231228	092500	2595771270	15670	15670	15670	15660	2613
595	20231228	092400	2554849280	15660	15660	15670	15660	1026
596	20231228	092300	2538781980	15650	15660	15660	15650	3594
597	20231228	092200	2482507910	15660	15670	15680	15660	5061
598	20231228	092100	2403227530	15670	15660	15680	15660	3779
599	20231228	092000	2344012350	15660	15670	15670	15660	4309
600	20231228	091900	2276497610	15670	15680	15680	15660	3754
601	20231228	091800	2217666370	15670	15670	15690	15670	11629
602	20231228	091700	2035280230	15680	15660	15680	15650	8689
603	20231228	091600	1899157720	15650	15650	15660	15650	6097
604	20231228	091500	1803729120	15640	15650	15650	15640	9095
605	20231228	091400	1661459990	15650	15600	15650	15600	9919
606	20231228	091300	1506501150	15590	15600	15620	15590	3286
607	20231228	091200	1455246370	15600	15580	15600	15580	2586
608	20231228	091100	1414947150	15580	15580	15600	15580	2962
609	20231228	091000	1368772730	15590	15580	15590	15570	3733
610	20231228	090900	1310610970	15590	15600	15610	15590	4169
611	20231228	090800	1245594520	15600	15630	15630	15600	1999
612	20231228	090700	1214382110	15620	15620	15630	15620	2141
613	20231228	090600	1180928160	15620	15620	15640	15620	1490
614	20231228	090500	1157649350	15620	15590	15640	15580	10339
615	20231228	090400	996395260	15590	15600	15610	15590	3122
616	20231228	090300	947707370	15600	15610	15630	15600	4946
617	20231228	090200	870494720	15610	15530	15640	15510	17982
618	20231228	090100	590724810	15530	15570	15580	15520	16693
619	20231228	090000	331460910	15570	15660	15670	15560	21200