KissMeData/317330/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211100	1666131880	18690	18690	18690	18690	1379
3	20231228	211000	1666131880	18690	18690	18690	18690	0
4	20231228	210900	1666131880	18690	18690	18690	18690	0
5	20231228	210800	1666131880	18690	18690	18690	18690	0
6	20231228	210700	1666131880	18690	18690	18690	18690	0
7	20231228	210600	1666131880	18690	18690	18690	18690	0
8	20231228	210500	1666131880	18690	18690	18690	18690	0
9	20231228	210400	1666131880	18690	18690	18690	18690	0
10	20231228	210300	1666131880	18690	18690	18690	18690	0
11	20231228	210200	1666131880	18690	18690	18690	18690	0
12	20231228	210100	1666131880	18690	18690	18690	18690	0
13	20231228	210000	1666131880	18690	18690	18690	18690	0
14	20231228	205900	1666131880	18690	18690	18690	18690	0
15	20231228	205800	1666131880	18690	18690	18690	18690	0
16	20231228	205700	1666131880	18690	18690	18690	18690	0
17	20231228	205600	1666131880	18690	18690	18690	18690	0
18	20231228	205500	1666131880	18690	18690	18690	18690	0
19	20231228	205400	1666131880	18690	18690	18690	18690	0
20	20231228	205300	1666131880	18690	18690	18690	18690	0
21	20231228	205200	1666131880	18690	18690	18690	18690	0
22	20231228	205100	1666131880	18690	18690	18690	18690	0
23	20231228	205000	1666131880	18690	18690	18690	18690	0
24	20231228	204900	1666131880	18690	18690	18690	18690	0
25	20231228	204800	1666131880	18690	18690	18690	18690	0
26	20231228	204700	1666131880	18690	18690	18690	18690	0
27	20231228	204600	1666131880	18690	18690	18690	18690	0
28	20231228	204500	1666131880	18690	18690	18690	18690	0
29	20231228	204400	1666131880	18690	18690	18690	18690	0
30	20231228	204300	1666131880	18690	18690	18690	18690	0
31	20231228	204200	1666131880	18690	18690	18690	18690	0
32	20231228	204100	1666131880	18690	18690	18690	18690	1379
33	20231228	204000	1666131880	18690	18690	18690	18690	0
34	20231228	203900	1666131880	18690	18690	18690	18690	0
35	20231228	203800	1666131880	18690	18690	18690	18690	0
36	20231228	203700	1666131880	18690	18690	18690	18690	0
37	20231228	203600	1666131880	18690	18690	18690	18690	0
38	20231228	203500	1666131880	18690	18690	18690	18690	0
39	20231228	203400	1666131880	18690	18690	18690	18690	0
40	20231228	203300	1666131880	18690	18690	18690	18690	0
41	20231228	203200	1666131880	18690	18690	18690	18690	0
42	20231228	203100	1666131880	18690	18690	18690	18690	0
43	20231228	203000	1666131880	18690	18690	18690	18690	0
44	20231228	202900	1666131880	18690	18690	18690	18690	0
45	20231228	202800	1666131880	18690	18690	18690	18690	0
46	20231228	202700	1666131880	18690	18690	18690	18690	0
47	20231228	202600	1666131880	18690	18690	18690	18690	0
48	20231228	202500	1666131880	18690	18690	18690	18690	0
49	20231228	202400	1666131880	18690	18690	18690	18690	0
50	20231228	202300	1666131880	18690	18690	18690	18690	0
51	20231228	202200	1666131880	18690	18690	18690	18690	0
52	20231228	202100	1666131880	18690	18690	18690	18690	0
53	20231228	202000	1666131880	18690	18690	18690	18690	0
54	20231228	201900	1666131880	18690	18690	18690	18690	0
55	20231228	201800	1666131880	18690	18690	18690	18690	0
56	20231228	201700	1666131880	18690	18690	18690	18690	0
57	20231228	201600	1666131880	18690	18690	18690	18690	0
58	20231228	201500	1666131880	18690	18690	18690	18690	0
59	20231228	201400	1666131880	18690	18690	18690	18690	0
60	20231228	201300	1666131880	18690	18690	18690	18690	0
61	20231228	201200	1666131880	18690	18690	18690	18690	0
62	20231228	201100	1666131880	18690	18690	18690	18690	1379
63	20231228	201000	1666131880	18690	18690	18690	18690	0
64	20231228	200900	1666131880	18690	18690	18690	18690	0
65	20231228	200800	1666131880	18690	18690	18690	18690	0
66	20231228	200700	1666131880	18690	18690	18690	18690	0
67	20231228	200600	1666131880	18690	18690	18690	18690	0
68	20231228	200500	1666131880	18690	18690	18690	18690	0
69	20231228	200400	1666131880	18690	18690	18690	18690	0
70	20231228	200300	1666131880	18690	18690	18690	18690	0
71	20231228	200200	1666131880	18690	18690	18690	18690	0
72	20231228	200100	1666131880	18690	18690	18690	18690	0
73	20231228	200000	1666131880	18690	18690	18690	18690	0
74	20231228	195900	1666131880	18690	18690	18690	18690	0
75	20231228	195800	1666131880	18690	18690	18690	18690	0
76	20231228	195700	1666131880	18690	18690	18690	18690	0
77	20231228	195600	1666131880	18690	18690	18690	18690	0
78	20231228	195500	1666131880	18690	18690	18690	18690	0
79	20231228	195400	1666131880	18690	18690	18690	18690	0
80	20231228	195300	1666131880	18690	18690	18690	18690	0
81	20231228	195200	1666131880	18690	18690	18690	18690	0
82	20231228	195100	1666131880	18690	18690	18690	18690	0
83	20231228	195000	1666131880	18690	18690	18690	18690	0
84	20231228	194900	1666131880	18690	18690	18690	18690	0
85	20231228	194800	1666131880	18690	18690	18690	18690	0
86	20231228	194700	1666131880	18690	18690	18690	18690	0
87	20231228	194600	1666131880	18690	18690	18690	18690	0
88	20231228	194500	1666131880	18690	18690	18690	18690	0
89	20231228	194400	1666131880	18690	18690	18690	18690	0
90	20231228	194300	1666131880	18690	18690	18690	18690	0
91	20231228	194200	1666131880	18690	18690	18690	18690	0
92	20231228	194100	1666131880	18690	18690	18690	18690	1379
93	20231228	194000	1666131880	18690	18690	18690	18690	0
94	20231228	193900	1666131880	18690	18690	18690	18690	0
95	20231228	193800	1666131880	18690	18690	18690	18690	0
96	20231228	193700	1666131880	18690	18690	18690	18690	0
97	20231228	193600	1666131880	18690	18690	18690	18690	0
98	20231228	193500	1666131880	18690	18690	18690	18690	0
99	20231228	193400	1666131880	18690	18690	18690	18690	0
100	20231228	193300	1666131880	18690	18690	18690	18690	0
101	20231228	193200	1666131880	18690	18690	18690	18690	0
102	20231228	193100	1666131880	18690	18690	18690	18690	0
103	20231228	193000	1666131880	18690	18690	18690	18690	0
104	20231228	192900	1666131880	18690	18690	18690	18690	0
105	20231228	192800	1666131880	18690	18690	18690	18690	0
106	20231228	192700	1666131880	18690	18690	18690	18690	0
107	20231228	192600	1666131880	18690	18690	18690	18690	0
108	20231228	192500	1666131880	18690	18690	18690	18690	0
109	20231228	192400	1666131880	18690	18690	18690	18690	0
110	20231228	192300	1666131880	18690	18690	18690	18690	0
111	20231228	192200	1666131880	18690	18690	18690	18690	0
112	20231228	192100	1666131880	18690	18690	18690	18690	0
113	20231228	192000	1666131880	18690	18690	18690	18690	0
114	20231228	191900	1666131880	18690	18690	18690	18690	0
115	20231228	191800	1666131880	18690	18690	18690	18690	0
116	20231228	191700	1666131880	18690	18690	18690	18690	0
117	20231228	191600	1666131880	18690	18690	18690	18690	0
118	20231228	191500	1666131880	18690	18690	18690	18690	0
119	20231228	191400	1666131880	18690	18690	18690	18690	0
120	20231228	191300	1666131880	18690	18690	18690	18690	0
121	20231228	191200	1666131880	18690	18690	18690	18690	0
122	20231228	191100	1666131880	18690	18690	18690	18690	1379
123	20231228	191000	1666131880	18690	18690	18690	18690	0
124	20231228	190900	1666131880	18690	18690	18690	18690	0
125	20231228	190800	1666131880	18690	18690	18690	18690	0
126	20231228	190700	1666131880	18690	18690	18690	18690	0
127	20231228	190600	1666131880	18690	18690	18690	18690	0
128	20231228	190500	1666131880	18690	18690	18690	18690	0
129	20231228	190400	1666131880	18690	18690	18690	18690	0
130	20231228	190300	1666131880	18690	18690	18690	18690	0
131	20231228	190200	1666131880	18690	18690	18690	18690	0
132	20231228	190100	1666131880	18690	18690	18690	18690	0
133	20231228	190000	1666131880	18690	18690	18690	18690	0
134	20231228	185900	1666131880	18690	18690	18690	18690	0
135	20231228	185800	1666131880	18690	18690	18690	18690	0
136	20231228	185700	1666131880	18690	18690	18690	18690	0
137	20231228	185600	1666131880	18690	18690	18690	18690	0
138	20231228	185500	1666131880	18690	18690	18690	18690	0
139	20231228	185400	1666131880	18690	18690	18690	18690	0
140	20231228	185300	1666131880	18690	18690	18690	18690	0
141	20231228	185200	1666131880	18690	18690	18690	18690	0
142	20231228	185100	1666131880	18690	18690	18690	18690	0
143	20231228	185000	1666131880	18690	18690	18690	18690	0
144	20231228	184900	1666131880	18690	18690	18690	18690	0
145	20231228	184800	1666131880	18690	18690	18690	18690	0
146	20231228	184700	1666131880	18690	18690	18690	18690	0
147	20231228	184600	1666131880	18690	18690	18690	18690	0
148	20231228	184500	1666131880	18690	18690	18690	18690	0
149	20231228	184400	1666131880	18690	18690	18690	18690	0
150	20231228	184300	1666131880	18690	18690	18690	18690	0
151	20231228	184200	1666131880	18690	18690	18690	18690	0
152	20231228	184100	1666131880	18690	18690	18690	18690	1379
153	20231228	184000	1666131880	18690	18690	18690	18690	0
154	20231228	183900	1666131880	18690	18690	18690	18690	0
155	20231228	183800	1666131880	18690	18690	18690	18690	0
156	20231228	183700	1666131880	18690	18690	18690	18690	0
157	20231228	183600	1666131880	18690	18690	18690	18690	0
158	20231228	183500	1666131880	18690	18690	18690	18690	0
159	20231228	183400	1666131880	18690	18690	18690	18690	0
160	20231228	183300	1666131880	18690	18690	18690	18690	0
161	20231228	183200	1666131880	18690	18690	18690	18690	0
162	20231228	183100	1666131880	18690	18690	18690	18690	0
163	20231228	183000	1666131880	18690	18690	18690	18690	0
164	20231228	182900	1666131880	18690	18690	18690	18690	0
165	20231228	182800	1666131880	18690	18690	18690	18690	0
166	20231228	182700	1666131880	18690	18690	18690	18690	0
167	20231228	182600	1666131880	18690	18690	18690	18690	0
168	20231228	182500	1666131880	18690	18690	18690	18690	0
169	20231228	182400	1666131880	18690	18690	18690	18690	0
170	20231228	182300	1666131880	18690	18690	18690	18690	0
171	20231228	182200	1666131880	18690	18690	18690	18690	0
172	20231228	182100	1666131880	18690	18690	18690	18690	0
173	20231228	182000	1666131880	18690	18690	18690	18690	0
174	20231228	181900	1666131880	18690	18690	18690	18690	0
175	20231228	181800	1666131880	18690	18690	18690	18690	0
176	20231228	181700	1666131880	18690	18690	18690	18690	0
177	20231228	181600	1666131880	18690	18690	18690	18690	0
178	20231228	181500	1666131880	18690	18690	18690	18690	0
179	20231228	181400	1666131880	18690	18690	18690	18690	0
180	20231228	181300	1666131880	18690	18690	18690	18690	0
181	20231228	181200	1666131880	18690	18690	18690	18690	0
182	20231228	181100	1666131880	18690	18690	18690	18690	1379
183	20231228	181000	1666131880	18690	18690	18690	18690	0
184	20231228	180900	1666131880	18690	18690	18690	18690	0
185	20231228	180800	1666131880	18690	18690	18690	18690	0
186	20231228	180700	1666131880	18690	18690	18690	18690	0
187	20231228	180600	1666131880	18690	18690	18690	18690	0
188	20231228	180500	1666131880	18690	18690	18690	18690	0
189	20231228	180400	1666131880	18690	18690	18690	18690	0
190	20231228	180300	1666131880	18690	18690	18690	18690	0
191	20231228	180200	1666131880	18690	18690	18690	18690	0
192	20231228	180100	1666131880	18690	18690	18690	18690	0
193	20231228	180000	1666131880	18690	18690	18690	18690	0
194	20231228	175900	1666131880	18690	18690	18690	18690	0
195	20231228	175800	1666131880	18690	18690	18690	18690	0
196	20231228	175700	1666131880	18690	18690	18690	18690	0
197	20231228	175600	1666131880	18690	18690	18690	18690	0
198	20231228	175500	1666131880	18690	18690	18690	18690	0
199	20231228	175400	1666131880	18690	18690	18690	18690	0
200	20231228	175300	1666131880	18690	18690	18690	18690	0
201	20231228	175200	1666131880	18690	18690	18690	18690	0
202	20231228	175100	1666131880	18690	18690	18690	18690	0
203	20231228	175000	1666131880	18690	18690	18690	18690	0
204	20231228	174900	1666131880	18690	18690	18690	18690	0
205	20231228	174800	1666131880	18690	18690	18690	18690	0
206	20231228	174700	1666131880	18690	18690	18690	18690	0
207	20231228	174600	1666131880	18690	18690	18690	18690	0
208	20231228	174500	1666131880	18690	18690	18690	18690	0
209	20231228	174400	1666131880	18690	18690	18690	18690	0
210	20231228	174300	1666131880	18690	18690	18690	18690	0
211	20231228	174200	1666131880	18690	18690	18690	18690	0
212	20231228	174100	1666131880	18690	18690	18690	18690	1379
213	20231228	174000	1666131880	18690	18690	18690	18690	0
214	20231228	173900	1666131880	18690	18690	18690	18690	0
215	20231228	173800	1666131880	18690	18690	18690	18690	0
216	20231228	173700	1666131880	18690	18690	18690	18690	0
217	20231228	173600	1666131880	18690	18690	18690	18690	0
218	20231228	173500	1666131880	18690	18690	18690	18690	0
219	20231228	173400	1666131880	18690	18690	18690	18690	0
220	20231228	173300	1666131880	18690	18690	18690	18690	0
221	20231228	173200	1666131880	18690	18690	18690	18690	0
222	20231228	173100	1666131880	18690	18690	18690	18690	0
223	20231228	173000	1666131880	18690	18690	18690	18690	0
224	20231228	172900	1666131880	18690	18690	18690	18690	0
225	20231228	172800	1666131880	18690	18690	18690	18690	0
226	20231228	172700	1666131880	18690	18690	18690	18690	0
227	20231228	172600	1666131880	18690	18690	18690	18690	0
228	20231228	172500	1666131880	18690	18690	18690	18690	0
229	20231228	172400	1666131880	18690	18690	18690	18690	0
230	20231228	172300	1666131880	18690	18690	18690	18690	0
231	20231228	172200	1666131880	18690	18690	18690	18690	0
232	20231228	172100	1666131880	18690	18690	18690	18690	0
233	20231228	172000	1666131880	18690	18690	18690	18690	0
234	20231228	171900	1666131880	18690	18690	18690	18690	0
235	20231228	171800	1666131880	18690	18690	18690	18690	0
236	20231228	171700	1666131880	18690	18690	18690	18690	0
237	20231228	171600	1666131880	18690	18690	18690	18690	0
238	20231228	171500	1666131880	18690	18690	18690	18690	0
239	20231228	171400	1666131880	18690	18690	18690	18690	0
240	20231228	171300	1666131880	18690	18690	18690	18690	0
241	20231228	171200	1666131880	18690	18690	18690	18690	0
242	20231228	171100	1666131880	18690	18690	18690	18690	1379
243	20231228	171000	1666131880	18690	18690	18690	18690	0
244	20231228	170900	1666131880	18690	18690	18690	18690	0
245	20231228	170800	1666131880	18690	18690	18690	18690	0
246	20231228	170700	1666131880	18690	18690	18690	18690	0
247	20231228	170600	1666131880	18690	18690	18690	18690	0
248	20231228	170500	1666131880	18690	18690	18690	18690	0
249	20231228	170400	1666131880	18690	18690	18690	18690	0
250	20231228	170300	1666131880	18690	18690	18690	18690	0
251	20231228	170200	1666131880	18690	18690	18690	18690	0
252	20231228	170100	1666131880	18690	18690	18690	18690	0
253	20231228	170000	1666131880	18690	18690	18690	18690	0
254	20231228	165900	1666131880	18690	18690	18690	18690	0
255	20231228	165800	1666131880	18690	18690	18690	18690	0
256	20231228	165700	1666131880	18690	18690	18690	18690	0
257	20231228	165600	1666131880	18690	18690	18690	18690	0
258	20231228	165500	1666131880	18690	18690	18690	18690	0
259	20231228	165400	1666131880	18690	18690	18690	18690	0
260	20231228	165300	1666131880	18690	18690	18690	18690	0
261	20231228	165200	1666131880	18690	18690	18690	18690	0
262	20231228	165100	1666131880	18690	18690	18690	18690	0
263	20231228	165000	1666131880	18690	18690	18690	18690	0
264	20231228	164900	1666131880	18690	18690	18690	18690	0
265	20231228	164800	1666131880	18690	18690	18690	18690	0
266	20231228	164700	1666131880	18690	18690	18690	18690	0
267	20231228	164600	1666131880	18690	18690	18690	18690	0
268	20231228	164500	1666131880	18690	18690	18690	18690	0
269	20231228	164400	1666131880	18690	18690	18690	18690	0
270	20231228	164300	1666131880	18690	18690	18690	18690	0
271	20231228	164200	1666131880	18690	18690	18690	18690	0
272	20231228	164100	1666131880	18690	18690	18690	18690	1379
273	20231228	164000	1666131880	18690	18690	18690	18690	0
274	20231228	163900	1666131880	18690	18690	18690	18690	0
275	20231228	163800	1666131880	18690	18690	18690	18690	0
276	20231228	163700	1666131880	18690	18690	18690	18690	0
277	20231228	163600	1666131880	18690	18690	18690	18690	0
278	20231228	163500	1666131880	18690	18690	18690	18690	0
279	20231228	163400	1666131880	18690	18690	18690	18690	0
280	20231228	163300	1666131880	18690	18690	18690	18690	0
281	20231228	163200	1666131880	18690	18690	18690	18690	0
282	20231228	163100	1666131880	18690	18690	18690	18690	0
283	20231228	163000	1666131880	18690	18690	18690	18690	0
284	20231228	162900	1666131880	18690	18690	18690	18690	0
285	20231228	162800	1666131880	18690	18690	18690	18690	0
286	20231228	162700	1666131880	18690	18690	18690	18690	0
287	20231228	162600	1666131880	18690	18690	18690	18690	0
288	20231228	162500	1666131880	18690	18690	18690	18690	0
289	20231228	162400	1666131880	18690	18690	18690	18690	0
290	20231228	162300	1666131880	18690	18690	18690	18690	0
291	20231228	162200	1666131880	18690	18690	18690	18690	0
292	20231228	162100	1666131880	18690	18690	18690	18690	0
293	20231228	162000	1666131880	18690	18690	18690	18690	0
294	20231228	161900	1666131880	18690	18690	18690	18690	0
295	20231228	161800	1666131880	18690	18690	18690	18690	0
296	20231228	161700	1666131880	18690	18690	18690	18690	0
297	20231228	161600	1666131880	18690	18690	18690	18690	0
298	20231228	161500	1666131880	18690	18690	18690	18690	0
299	20231228	161400	1666131880	18690	18690	18690	18690	0
300	20231228	161300	1666131880	18690	18690	18690	18690	0
301	20231228	161200	1666131880	18690	18690	18690	18690	0
302	20231228	161100	1666131880	18690	18690	18690	18690	1379
303	20231228	161000	1666131880	18690	18690	18690	18690	0
304	20231228	160900	1666131880	18690	18690	18690	18690	0
305	20231228	160800	1666131880	18690	18690	18690	18690	0
306	20231228	160700	1666131880	18690	18690	18690	18690	0
307	20231228	160600	1666131880	18690	18690	18690	18690	0
308	20231228	160500	1666131880	18690	18690	18690	18690	0
309	20231228	160400	1666131880	18690	18690	18690	18690	0
310	20231228	160300	1666131880	18690	18690	18690	18690	0
311	20231228	160200	1666131880	18690	18690	18690	18690	0
312	20231228	160100	1666131880	18690	18690	18690	18690	0
313	20231228	160000	1666131880	18690	18690	18690	18690	0
314	20231228	155900	1666131880	18690	18690	18690	18690	0
315	20231228	155800	1666131880	18690	18690	18690	18690	0
316	20231228	155700	1666131880	18690	18690	18690	18690	0
317	20231228	155600	1666131880	18690	18690	18690	18690	0
318	20231228	155500	1666131880	18690	18690	18690	18690	0
319	20231228	155400	1666131880	18690	18690	18690	18690	0
320	20231228	155300	1666131880	18690	18690	18690	18690	0
321	20231228	155200	1666131880	18690	18690	18690	18690	0
322	20231228	155100	1666131880	18690	18690	18690	18690	0
323	20231228	155000	1666131880	18690	18690	18690	18690	0
324	20231228	154900	1666131880	18690	18690	18690	18690	0
325	20231228	154800	1666131880	18690	18690	18690	18690	0
326	20231228	154700	1666131880	18690	18690	18690	18690	0
327	20231228	154600	1666131880	18690	18690	18690	18690	0
328	20231228	154500	1666131880	18690	18690	18690	18690	0
329	20231228	154400	1666131880	18690	18690	18690	18690	0
330	20231228	154300	1666131880	18690	18690	18690	18690	0
331	20231228	154200	1666131880	18690	18690	18690	18690	0
332	20231228	154100	1666131880	18690	18690	18690	18690	1379
333	20231228	154000	1666131880	18690	18690	18690	18690	0
334	20231228	153900	1666131880	18690	18690	18690	18690	0
335	20231228	153800	1666131880	18690	18690	18690	18690	0
336	20231228	153700	1666131880	18690	18690	18690	18690	0
337	20231228	153600	1666131880	18690	18690	18690	18690	0
338	20231228	153500	1666131880	18690	18690	18690	18690	0
339	20231228	153400	1666131880	18690	18690	18690	18690	0
340	20231228	153300	1666131880	18690	18690	18690	18690	0
341	20231228	153200	1666131880	18690	18690	18690	18690	0
342	20231228	153100	1666131880	18690	18690	18690	18690	0
343	20231228	153000	1666131880	18690	18690	18690	18690	1379
344	20231228	152900	1640358370	18690	18690	18690	18690	0
345	20231228	152800	1640358370	18690	18690	18690	18690	0
346	20231228	152700	1640358370	18690	18690	18690	18690	0
347	20231228	152600	1640358370	18690	18690	18690	18690	0
348	20231228	152500	1640358370	18690	18690	18690	18690	0
349	20231228	152400	1640358370	18690	18690	18690	18690	0
350	20231228	152300	1640358370	18690	18690	18690	18690	0
351	20231228	152200	1640358370	18690	18690	18690	18690	0
352	20231228	152100	1640358370	18690	18690	18690	18690	0
353	20231228	152000	1640358370	18690	18690	18690	18690	0
354	20231228	151900	1640358370	18690	18720	18780	18690	122
355	20231228	151800	1638074040	18710	18700	18710	18700	60
356	20231228	151700	1636952020	18690	18700	18700	18690	171
357	20231228	151600	1633755910	18700	18710	18710	18700	121
358	20231228	151500	1631492590	18710	18710	18710	18700	315
359	20231228	151400	1625599030	18710	18700	18710	18700	97
360	20231228	151300	1623784380	18710	18710	18710	18710	81
361	20231228	151200	1622268870	18690	18700	18700	18690	68
362	20231228	151100	1620997360	18690	18700	18700	18690	174
363	20231228	151000	1617744720	18680	18700	18710	18680	303
364	20231228	150900	1612077990	18710	18720	18720	18710	68
365	20231228	150800	1610805060	18710	18720	18720	18700	311
366	20231228	150700	1604985530	18730	18730	18730	18720	82
367	20231228	150600	1603449690	18720	18740	18740	18720	156
368	20231228	150500	1600527420	18730	18730	18740	18730	98
369	20231228	150400	1598691830	18730	18710	18730	18710	97
370	20231228	150300	1596875420	18710	18720	18720	18710	141
371	20231228	150200	1594236230	18730	18730	18740	18730	194
372	20231228	150100	1590602090	18740	18750	18750	18740	117
373	20231228	150000	1588409440	18760	18800	18800	18760	1338
374	20231228	145900	1563294050	18790	18770	18790	18770	121
375	20231228	145800	1561022620	18770	18780	18790	18770	722
376	20231228	145700	1547463470	18780	18770	18780	18760	115
377	20231228	145600	1545305600	18770	18730	18770	18730	567
378	20231228	145500	1534674650	18730	18660	18730	18660	3205
379	20231228	145400	1474707800	18660	18660	18670	18660	826
380	20231228	145300	1459293970	18650	18630	18650	18630	286
381	20231228	145200	1453961820	18610	18650	18650	18610	134
382	20231228	145100	1451464880	18640	18630	18640	18630	52
383	20231228	145000	1450495610	18630	18620	18630	18620	131
384	20231228	144900	1448055890	18610	18600	18610	18600	31
385	20231228	144800	1447479180	18610	18570	18610	18570	702
386	20231228	144700	1434421100	18590	18560	18590	18560	62
387	20231228	144600	1433269650	18560	18560	18570	18550	183
388	20231228	144500	1429871890	18560	18530	18560	18520	2293
389	20231228	144400	1387377410	18530	18530	18530	18530	807
390	20231228	144300	1372423700	18520	18530	18530	18520	575
391	20231228	144200	1361770150	18520	18500	18520	18500	69
392	20231228	144100	1360492520	18500	18490	18500	18490	215
393	20231228	144000	1356515140	18490	18490	18500	18490	95
394	20231228	143900	1354758110	18490	18500	18500	18490	107
395	20231228	143800	1352778760	18500	18500	18500	18490	237
396	20231228	143700	1348394380	18490	18490	18500	18490	160
397	20231228	143600	1345435070	18500	18490	18500	18490	101
398	20231228	143500	1343567000	18480	18490	18490	18470	607
399	20231228	143400	1332350230	18490	18480	18490	18480	131
400	20231228	143300	1329928220	18490	18480	18490	18480	132
401	20231228	143200	1327487750	18480	18470	18490	18470	64
402	20231228	143100	1326305090	18480	18480	18480	18470	184
403	20231228	143000	1322904890	18480	18480	18480	18470	83
404	20231228	142900	1321371120	18470	18480	18480	18470	263
405	20231228	142800	1316511580	18470	18480	18480	18470	141
406	20231228	142700	1313905920	18480	18470	18480	18470	136
407	20231228	142600	1311393120	18480	18470	18480	18470	112
408	20231228	142500	1309323830	18470	18470	18480	18470	1074
409	20231228	142400	1289486450	18470	18480	18480	18470	313
410	20231228	142300	1283702730	18490	18500	18500	18490	198
411	20231228	142200	1280040120	18500	18490	18500	18490	149
412	20231228	142100	1277283930	18500	18500	18500	18490	149
413	20231228	142000	1274527550	18500	18490	18500	18490	113
414	20231228	141900	1272438070	18480	18490	18490	18480	166
415	20231228	141800	1269369800	18480	18480	18480	18480	53
416	20231228	141700	1268390360	18480	18470	18480	18470	155
417	20231228	141600	1265526330	18470	18460	18470	18460	34
418	20231228	141500	1264898530	18470	18470	18470	18450	427
419	20231228	141400	1257020120	18460	18470	18470	18450	224
420	20231228	141300	1252885450	18470	18460	18470	18460	98
421	20231228	141200	1251075570	18460	18460	18460	18450	174
422	20231228	141100	1247863840	18450	18450	18450	18450	9
423	20231228	141000	1247697790	18450	18450	18450	18450	73
424	20231228	140900	1246350940	18450	18450	18450	18450	335
425	20231228	140800	1240170190	18450	18460	18460	18450	1322
426	20231228	140700	1215769910	18460	18460	18460	18460	49
427	20231228	140600	1214865370	18470	18480	18480	18470	258
428	20231228	140500	1210099940	18480	18480	18480	18470	125
429	20231228	140400	1207791060	18480	18480	18480	18470	191
430	20231228	140300	1204261450	18480	18480	18480	18470	56
431	20231228	140200	1203226630	18480	18480	18490	18480	353
432	20231228	140100	1196703090	18480	18490	18490	18480	18
433	20231228	140000	1196370400	18470	18510	18510	18470	2131
434	20231228	135900	1156953890	18510	18500	18510	18500	92
435	20231228	135800	1155251830	18500	18510	18510	18500	2589
436	20231228	135700	1107355280	18510	18510	18510	18500	1226
437	20231228	135600	1084670410	18510	18510	18520	18510	123
438	20231228	135500	1082392660	18520	18510	18520	18510	5
439	20231228	135400	1082300070	18510	18510	18520	18510	27
440	20231228	135300	1081800250	18510	18510	18510	18510	14
441	20231228	135200	1081541110	18520	18520	18520	18520	1
442	20231228	135100	1081522590	18510	18510	18510	18510	24
443	20231228	135000	1081078350	18520	18520	18520	18520	50
444	20231228	134900	1080152350	18520	18520	18520	18520	20
445	20231228	134800	1079781950	18510	18520	18520	18500	5039
446	20231228	134700	986478660	18520	18520	18520	18520	130
447	20231228	134600	984071060	18520	18530	18530	18520	15
448	20231228	134500	983793220	18520	18520	18520	18520	713
449	20231228	134400	970588460	18520	18530	18530	18520	556
450	20231228	134300	960286340	18530	18520	18530	18520	137
451	20231228	134200	957749060	18520	18530	18530	18520	150
452	20231228	134100	954971050	18530	18530	18530	18530	171
453	20231228	134000	951802420	18530	18530	18530	18530	19
454	20231228	133900	951450350	18530	18530	18530	18530	303
455	20231228	133800	945835760	18530	18530	18530	18530	308
456	20231228	133700	940128520	18530	18530	18530	18530	52
457	20231228	133600	939164960	18530	18530	18530	18530	31
458	20231228	133500	938590530	18530	18540	18540	18530	29
459	20231228	133400	938052970	18530	18530	18530	18530	18
460	20231228	133300	937719430	18540	18540	18540	18540	41
461	20231228	133200	936959290	18530	18540	18540	18530	12
462	20231228	133100	936736880	18540	18540	18540	18540	147
463	20231228	133000	934011500	18540	18540	18540	18540	12
464	20231228	132900	933789020	18540	18530	18540	18520	152
465	20231228	132800	930972690	18530	18530	18530	18530	414
466	20231228	132700	923301270	18550	18530	18550	18530	30
467	20231228	132600	922745350	18550	18550	18550	18550	12
468	20231228	132500	922522750	18530	18530	18530	18530	18
469	20231228	132400	922189210	18530	18530	18530	18530	38
470	20231228	132300	921485070	18540	18540	18540	18540	12
471	20231228	132200	921262590	18540	18540	18540	18540	0
472	20231228	132100	921262590	18540	18530	18540	18530	24
473	20231228	132000	920817750	18530	18530	18530	18530	23
474	20231228	131900	920391560	18530	18530	18530	18530	0
475	20231228	131800	920391560	18530	18550	18560	18530	742
476	20231228	131700	906637630	18560	18560	18560	18550	128
477	20231228	131600	904262230	18570	18560	18570	18560	42
478	20231228	131500	903482700	18560	18550	18560	18550	61
479	20231228	131400	902350930	18550	18550	18550	18550	6
480	20231228	131300	902239630	18550	18550	18550	18550	0
481	20231228	131200	902239630	18550	18560	18560	18550	238
482	20231228	131100	897824680	18560	18560	18560	18560	8
483	20231228	131000	897676200	18560	18560	18560	18560	8
484	20231228	130900	897527720	18550	18550	18550	18550	9
485	20231228	130800	897360770	18550	18550	18550	18550	7
486	20231228	130700	897230920	18550	18560	18560	18550	554
487	20231228	130600	886954090	18560	18570	18570	18560	9
488	20231228	130500	886787030	18540	18530	18540	18530	2580
489	20231228	130400	838975060	18530	18520	18530	18520	625
490	20231228	130300	827394010	18530	18520	18530	18520	321
491	20231228	130200	821446980	18520	18520	18520	18520	246
492	20231228	130100	816891060	18520	18530	18530	18520	698
493	20231228	130000	803962300	18530	18520	18530	18520	43
494	20231228	125900	803165820	18530	18520	18530	18520	22
495	20231228	125800	802758270	18530	18520	18530	18520	280
496	20231228	125700	797570670	18520	18530	18530	18520	559
497	20231228	125600	787212680	18530	18530	18530	18530	19
498	20231228	125500	786860610	18530	18520	18530	18520	27
499	20231228	125400	786360370	18520	18520	18520	18520	0
500	20231228	125300	786360370	18520	18520	18520	18520	21
501	20231228	125200	785971450	18520	18530	18530	18520	117
502	20231228	125100	783803540	18520	18530	18530	18520	11
503	20231228	125000	783599810	18530	18520	18530	18520	14
504	20231228	124900	783340510	18520	18520	18520	18520	6
505	20231228	124800	783229390	18530	18520	18530	18520	39
506	20231228	124700	782507100	18520	18520	18530	18520	2272
507	20231228	124600	740412340	18520	18530	18530	18520	59
508	20231228	124500	739319550	18530	18530	18530	18520	19
509	20231228	124400	738967560	18530	18520	18530	18520	102
510	20231228	124300	737078020	18520	18530	18530	18520	14
511	20231228	124200	736818720	18520	18520	18520	18520	21
512	20231228	124100	736429800	18530	18530	18530	18530	1
513	20231228	124000	736411270	18520	18530	18540	18520	549
514	20231228	123900	726238090	18540	18530	18540	18520	303
515	20231228	123800	720623510	18540	18530	18540	18530	13
516	20231228	123700	720382580	18540	18530	18540	18530	34
517	20231228	123600	719752510	18540	18530	18540	18530	1651
518	20231228	123500	689153480	18540	18530	18540	18530	11
519	20231228	123400	688949630	18530	18530	18530	18530	0
520	20231228	123300	688949630	18530	18530	18530	18530	51
521	20231228	123200	688004600	18530	18530	18530	18530	7
522	20231228	123100	687874890	18530	18530	18530	18530	12
523	20231228	123000	687652530	18530	18530	18530	18530	7
524	20231228	122900	687522820	18530	18530	18530	18530	12
525	20231228	122800	687300460	18530	18540	18540	18530	14
526	20231228	122700	687041020	18540	18540	18540	18530	80
527	20231228	122600	685558380	18540	18530	18540	18530	16
528	20231228	122500	685261810	18530	18540	18540	18530	442
529	20231228	122400	677070140	18540	18550	18550	18540	753
530	20231228	122300	663105210	18560	18560	18560	18560	88
531	20231228	122200	661471930	18560	18560	18570	18560	127
532	20231228	122100	659113750	18560	18560	18560	18560	3
533	20231228	122000	659058070	18550	18550	18550	18550	7
534	20231228	121900	658928220	18560	18560	18560	18560	175
535	20231228	121800	655680220	18570	18580	18580	18570	526
536	20231228	121700	645911630	18580	18580	18580	18580	50
537	20231228	121600	644982630	18580	18580	18580	18580	7
538	20231228	121500	644852570	18580	18580	18580	18580	0
539	20231228	121400	644852570	18580	18580	18580	18580	18
540	20231228	121300	644518130	18590	18590	18590	18590	40
541	20231228	121200	643774530	18590	18590	18590	18590	37
542	20231228	121100	643086700	18600	18600	18600	18590	331
543	20231228	121000	636930220	18600	18600	18600	18600	6
544	20231228	120900	636818620	18600	18580	18600	18580	258
545	20231228	120800	632020040	18580	18580	18580	18580	61
546	20231228	120700	630886660	18570	18570	18570	18570	90
547	20231228	120600	629215360	18570	18570	18570	18570	20
548	20231228	120500	628843960	18570	18570	18570	18570	2
549	20231228	120400	628806820	18560	18570	18570	18560	14
550	20231228	120300	628546930	18570	18560	18570	18560	21
551	20231228	120200	628157120	18560	18560	18560	18560	8
552	20231228	120100	628008640	18560	18580	18580	18560	10
553	20231228	120000	627823020	18560	18580	18580	18560	596
554	20231228	115900	616753050	18580	18580	18580	18580	14
555	20231228	115800	616492930	18580	18580	18580	18580	200
556	20231228	115700	612776930	18580	18590	18590	18580	58
557	20231228	115600	611698990	18590	18580	18590	18580	109
558	20231228	115500	609672740	18580	18580	18580	18580	12
559	20231228	115400	609449780	18580	18580	18580	18580	385
560	20231228	115300	602296480	18580	18580	18590	18580	108
561	20231228	115200	600289830	18580	18580	18580	18580	12
562	20231228	115100	600066870	18580	18590	18590	18580	325
563	20231228	115000	594025180	18590	18590	18590	18590	275
564	20231228	114900	588912930	18590	18590	18600	18590	36
565	20231228	114800	588243490	18580	18580	18580	18580	46
566	20231228	114700	587388810	18570	18580	18580	18570	34
567	20231228	114600	586757330	18570	18570	18570	18570	19
568	20231228	114500	586404500	18580	18580	18580	18580	2
569	20231228	114400	586367340	18570	18580	18580	18570	100
570	20231228	114300	584510310	18570	18570	18570	18570	7
571	20231228	114200	584380320	18570	18570	18570	18570	0
572	20231228	114100	584380320	18570	18580	18580	18570	10
573	20231228	114000	584194590	18580	18580	18580	18580	8
574	20231228	113900	584045950	18580	18570	18580	18570	60
575	20231228	113800	582931730	18560	18560	18560	18560	17
576	20231228	113700	582616210	18560	18550	18560	18540	55
577	20231228	113600	581595920	18550	18540	18550	18540	39
578	20231228	113500	580872780	18550	18540	18550	18540	165
579	20231228	113400	577813280	18540	18540	18540	18540	5
580	20231228	113300	577720580	18540	18540	18540	18540	12
581	20231228	113200	577498100	18540	18550	18550	18540	8
582	20231228	113100	577349770	18540	18540	18540	18540	9
583	20231228	113000	577182910	18540	18530	18540	18530	34
584	20231228	112900	576552750	18550	18550	18550	18550	4
585	20231228	112800	576478550	18550	18550	18550	18550	2
586	20231228	112700	576441450	18550	18550	18550	18550	39
587	20231228	112600	575718000	18560	18560	18560	18560	48
588	20231228	112500	574827120	18550	18550	18560	18550	24
589	20231228	112400	574381870	18550	18510	18550	18510	74
590	20231228	112300	573011290	18510	18510	18510	18510	217
591	20231228	112200	568994620	18520	18540	18540	18520	175
592	20231228	112100	565753560	18560	18560	18560	18560	0
593	20231228	112000	565753560	18560	18510	18560	18510	540
594	20231228	111900	555756810	18510	18530	18530	18510	720
595	20231228	111800	542427050	18530	18530	18530	18530	11
596	20231228	111700	542223220	18520	18520	18520	18520	65
597	20231228	111600	541019420	18520	18520	18520	18510	92
598	20231228	111500	539315800	18520	18520	18520	18520	597
599	20231228	111400	528259360	18530	18530	18530	18530	113
600	20231228	111300	526165470	18530	18540	18540	18530	572
601	20231228	111200	515561630	18540	18550	18560	18540	92
602	20231228	111100	513855680	18550	18560	18560	18550	56
603	20231228	111000	512816870	18560	18560	18560	18560	21
604	20231228	110900	512427110	18560	18550	18560	18540	94
605	20231228	110800	510683300	18550	18550	18560	18550	203
606	20231228	110700	506917440	18560	18570	18570	18560	204
607	20231228	110600	503130950	18570	18580	18580	18570	193
608	20231228	110500	499545130	18580	18590	18590	18580	71
609	20231228	110400	498225910	18590	18590	18590	18590	0
610	20231228	110300	498225910	18590	18590	18590	18590	125
611	20231228	110200	495902160	18590	18590	18590	18590	0
612	20231228	110100	495902160	18590	18590	18590	18590	6
613	20231228	110000	495790620	18590	18600	18600	18590	31
614	20231228	105900	495214060	18650	18650	18650	18650	10
615	20231228	105800	495027560	18650	18650	18650	18650	0
616	20231228	105700	495027560	18650	18630	18650	18580	292
617	20231228	105600	489583980	18620	18620	18620	18620	19
618	20231228	105500	489230200	18600	18560	18600	18560	92
619	20231228	105400	487519960	18560	18560	18560	18560	0
620	20231228	105300	487519960	18560	18560	18570	18560	88
621	20231228	105200	485886360	18560	18580	18580	18560	595
622	20231228	105100	474840520	18580	18590	18590	18580	78
623	20231228	105000	473390620	18590	18610	18610	18590	185
624	20231228	104900	469949600	18610	18600	18610	18600	192
625	20231228	104800	466377270	18600	18620	18620	18600	32
626	20231228	104700	465781970	18630	18640	18650	18630	63
627	20231228	104600	464607660	18640	18640	18650	18640	42
628	20231228	104500	463824730	18640	18640	18640	18640	70
629	20231228	104400	462519930	18640	18640	18640	18640	16
630	20231228	104300	462221690	18640	18640	18640	18640	22
631	20231228	104200	461811610	18640	18640	18640	18640	19
632	20231228	104100	461457450	18640	18640	18640	18640	0
633	20231228	104000	461457450	18640	18640	18640	18640	0
634	20231228	103900	461457450	18640	18640	18640	18640	18
635	20231228	103800	461121930	18650	18650	18650	18650	4
636	20231228	103700	461047330	18640	18650	18650	18640	39
637	20231228	103600	460320270	18650	18640	18650	18630	398
638	20231228	103500	452900070	18640	18630	18640	18630	90
639	20231228	103400	451222970	18630	18630	18630	18630	248
640	20231228	103300	446602730	18630	18630	18630	18630	2
641	20231228	103200	446565470	18630	18630	18630	18630	41
642	20231228	103100	445801640	18640	18540	18640	18540	416
643	20231228	103000	438076090	18550	18560	18560	18550	29
644	20231228	102900	437538110	18560	18550	18560	18550	358
645	20231228	102800	430894520	18550	18550	18550	18550	194
646	20231228	102700	427295820	18520	18530	18530	18520	325
647	20231228	102600	421276680	18530	18550	18550	18530	253
648	20231228	102500	416588570	18530	18550	18550	18530	902
649	20231228	102400	399871310	18540	18550	18550	18540	506
650	20231228	102300	390489080	18550	18550	18550	18550	1
651	20231228	102200	390470530	18550	18550	18550	18550	60
652	20231228	102100	389357530	18550	18550	18550	18550	18
653	20231228	102000	389023630	18550	18550	18550	18550	31
654	20231228	101900	388448580	18540	18540	18540	18540	0
655	20231228	101800	388448580	18540	18540	18540	18540	18
656	20231228	101700	388114860	18550	18610	18610	18550	158
657	20231228	101600	385176700	18610	18610	18610	18610	0
658	20231228	101500	385176700	18610	18620	18620	18610	2
659	20231228	101400	385139470	18630	18610	18630	18540	335
660	20231228	101300	378913620	18540	18540	18540	18540	0
661	20231228	101200	378913620	18540	18540	18620	18540	41
662	20231228	101100	378153020	18540	18540	18540	18540	22
663	20231228	101000	377745140	18520	18510	18630	18510	1439
664	20231228	100900	350967130	18510	18510	18510	18510	59
665	20231228	100800	349875040	18510	18510	18510	18510	173
666	20231228	100700	346672810	18510	18510	18510	18510	0
667	20231228	100600	346672810	18510	18510	18520	18510	75
668	20231228	100500	345284210	18510	18510	18510	18500	2585
669	20231228	100400	297458720	18510	18580	18580	18510	2700
670	20231228	100300	247432460	18590	18590	18590	18590	18
671	20231228	100200	247097840	18590	18590	18590	18590	13
672	20231228	100100	246856170	18590	18540	18590	18540	41
673	20231228	100000	246095590	18540	18550	18550	18540	110
674	20231228	095900	244055970	18540	18540	18540	18540	0
675	20231228	095800	244055970	18540	18550	18550	18540	131
676	20231228	095700	241626920	18540	18540	18540	18540	19
677	20231228	095600	241274660	18550	18550	18550	18550	40
678	20231228	095500	240532660	18550	18550	18550	18550	40
679	20231228	095400	239790660	18550	18540	18550	18540	86
680	20231228	095300	238195730	18550	18550	18550	18540	170
681	20231228	095200	235043330	18540	18550	18550	18540	96
682	20231228	095100	233263060	18550	18550	18550	18550	315
683	20231228	095000	227419810	18550	18550	18560	18550	112
684	20231228	094900	225342140	18550	18560	18570	18550	763
685	20231228	094800	211179550	18570	18600	18600	18570	387
686	20231228	094700	203990750	18600	18610	18610	18590	1250
687	20231228	094600	180741750	18610	18610	18610	18610	90
688	20231228	094500	179066850	18600	18600	18600	18600	0
689	20231228	094400	179066850	18600	18600	18600	18600	0
690	20231228	094300	179066850	18600	18630	18630	18600	478
691	20231228	094200	170171420	18640	18640	18640	18640	40
692	20231228	094100	169425820	18640	18640	18640	18640	21
693	20231228	094000	169034380	18630	18630	18630	18630	19
694	20231228	093900	168680410	18630	18630	18630	18630	10
695	20231228	093800	168494110	18630	18630	18630	18630	106
696	20231228	093700	166519330	18610	18600	18610	18600	348
697	20231228	093600	160045890	18610	18610	18610	18600	238
698	20231228	093500	155616890	18630	18620	18630	18600	53
699	20231228	093400	154630470	18600	18600	18600	18600	55
700	20231228	093300	153607470	18600	18600	18600	18600	386
701	20231228	093200	146427870	18600	18600	18600	18600	79
702	20231228	093100	144958470	18600	18600	18600	18600	0
703	20231228	093000	144958470	18600	18600	18600	18600	0
704	20231228	092900	144958470	18600	18600	18600	18600	129
705	20231228	092800	142559070	18610	18630	18630	18610	80
706	20231228	092700	141070190	18630	18650	18650	18630	5
707	20231228	092600	140976980	18650	18660	18660	18630	264
708	20231228	092500	136053300	18650	18650	18660	18650	243
709	20231228	092400	131520800	18650	18640	18660	18640	52
710	20231228	092300	130551170	18630	18610	18630	18610	302
711	20231228	092200	124930770	18610	18600	18610	18600	710
712	20231228	092100	111722690	18600	18600	18600	18600	12
713	20231228	092000	111499490	18600	18600	18600	18600	0
714	20231228	091900	111499490	18600	18600	18600	18600	125
715	20231228	091800	109174490	18600	18600	18600	18600	52
716	20231228	091700	108207290	18600	18540	18600	18530	68
717	20231228	091600	106946250	18520	18520	18520	18520	0
718	20231228	091500	106946250	18520	18520	18520	18510	244
719	20231228	091400	102429470	18520	18510	18520	18510	29
720	20231228	091300	101892670	18510	18600	18600	18510	861
721	20231228	091200	85943260	18600	18560	18600	18560	81
722	20231228	091100	84437940	18610	18560	18610	18560	77
723	20231228	091000	83007740	18560	18600	18600	18540	784
724	20231228	090900	68454440	18610	18730	18730	18610	1226
725	20231228	090800	45583890	18720	18730	18730	18720	119
726	20231228	090700	43355410	18860	18730	18860	18730	9
727	20231228	090600	43186580	18740	18760	18760	18740	47
728	20231228	090500	42305680	18730	18720	18900	18720	508
729	20231228	090400	32742360	18690	18690	18690	18690	78
730	20231228	090300	31284540	18900	18760	18910	18760	147
731	20231228	090200	28508480	18700	18650	18700	18650	132
732	20231228	090100	26040930	18660	18740	18750	18660	1163
733	20231228	090000	4272720	18740	18740	18740	18740	228