KissMeData/018250/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190100	1039391880	18900	18900	18900	18900	1120
3	20231227	190000	1039391880	18900	18900	18900	18900	0
4	20231227	185900	1039391880	18900	18900	18900	18900	0
5	20231227	185800	1039391880	18900	18900	18900	18900	0
6	20231227	185700	1039391880	18900	18900	18900	18900	0
7	20231227	185600	1039391880	18900	18900	18900	18900	0
8	20231227	185500	1039391880	18900	18900	18900	18900	0
9	20231227	185400	1039391880	18900	18900	18900	18900	0
10	20231227	185300	1039391880	18900	18900	18900	18900	0
11	20231227	185200	1039391880	18900	18900	18900	18900	0
12	20231227	185100	1039391880	18900	18900	18900	18900	0
13	20231227	185000	1039391880	18900	18900	18900	18900	0
14	20231227	184900	1039391880	18900	18900	18900	18900	0
15	20231227	184800	1039391880	18900	18900	18900	18900	0
16	20231227	184700	1039391880	18900	18900	18900	18900	0
17	20231227	184600	1039391880	18900	18900	18900	18900	0
18	20231227	184500	1039391880	18900	18900	18900	18900	0
19	20231227	184400	1039391880	18900	18900	18900	18900	0
20	20231227	184300	1039391880	18900	18900	18900	18900	0
21	20231227	184200	1039391880	18900	18900	18900	18900	0
22	20231227	184100	1039391880	18900	18900	18900	18900	0
23	20231227	184000	1039391880	18900	18900	18900	18900	0
24	20231227	183900	1039391880	18900	18900	18900	18900	0
25	20231227	183800	1039391880	18900	18900	18900	18900	0
26	20231227	183700	1039391880	18900	18900	18900	18900	0
27	20231227	183600	1039391880	18900	18900	18900	18900	0
28	20231227	183500	1039391880	18900	18900	18900	18900	0
29	20231227	183400	1039391880	18900	18900	18900	18900	0
30	20231227	183300	1039391880	18900	18900	18900	18900	0
31	20231227	183200	1039391880	18900	18900	18900	18900	0
32	20231227	183100	1039391880	18900	18900	18900	18900	1120
33	20231227	183000	1039391880	18900	18900	18900	18900	0
34	20231227	182900	1039391880	18900	18900	18900	18900	0
35	20231227	182800	1039391880	18900	18900	18900	18900	0
36	20231227	182700	1039391880	18900	18900	18900	18900	0
37	20231227	182600	1039391880	18900	18900	18900	18900	0
38	20231227	182500	1039391880	18900	18900	18900	18900	0
39	20231227	182400	1039391880	18900	18900	18900	18900	0
40	20231227	182300	1039391880	18900	18900	18900	18900	0
41	20231227	182200	1039391880	18900	18900	18900	18900	0
42	20231227	182100	1039391880	18900	18900	18900	18900	0
43	20231227	182000	1039391880	18900	18900	18900	18900	0
44	20231227	181900	1039391880	18900	18900	18900	18900	0
45	20231227	181800	1039391880	18900	18900	18900	18900	0
46	20231227	181700	1039391880	18900	18900	18900	18900	0
47	20231227	181600	1039391880	18900	18900	18900	18900	0
48	20231227	181500	1039391880	18900	18900	18900	18900	0
49	20231227	181400	1039391880	18900	18900	18900	18900	0
50	20231227	181300	1039391880	18900	18900	18900	18900	0
51	20231227	181200	1039391880	18900	18900	18900	18900	0
52	20231227	181100	1039391880	18900	18900	18900	18900	0
53	20231227	181000	1039391880	18900	18900	18900	18900	0
54	20231227	180900	1039391880	18900	18900	18900	18900	0
55	20231227	180800	1039391880	18900	18900	18900	18900	0
56	20231227	180700	1039391880	18900	18900	18900	18900	0
57	20231227	180600	1039391880	18900	18900	18900	18900	0
58	20231227	180500	1039391880	18900	18900	18900	18900	0
59	20231227	180400	1039391880	18900	18900	18900	18900	0
60	20231227	180300	1039391880	18900	18900	18900	18900	0
61	20231227	180200	1039391880	18900	18900	18900	18900	0
62	20231227	180100	1039391880	18900	18900	18900	18900	1120
63	20231227	180000	1039391880	18900	18900	18900	18900	0
64	20231227	175900	1039391880	18900	18900	18900	18900	0
65	20231227	175800	1039391880	18900	18900	18900	18900	0
66	20231227	175700	1039391880	18900	18900	18900	18900	0
67	20231227	175600	1039391880	18900	18900	18900	18900	0
68	20231227	175500	1039391880	18900	18900	18900	18900	0
69	20231227	175400	1039391880	18900	18900	18900	18900	0
70	20231227	175300	1039391880	18900	18900	18900	18900	0
71	20231227	175200	1039391880	18900	18900	18900	18900	0
72	20231227	175100	1039391880	18900	18900	18900	18900	0
73	20231227	175000	1039391880	18900	18900	18900	18900	0
74	20231227	174900	1039391880	18900	18900	18900	18900	0
75	20231227	174800	1039391880	18900	18900	18900	18900	0
76	20231227	174700	1039391880	18900	18900	18900	18900	0
77	20231227	174600	1039391880	18900	18900	18900	18900	0
78	20231227	174500	1039391880	18900	18900	18900	18900	0
79	20231227	174400	1039391880	18900	18900	18900	18900	0
80	20231227	174300	1039391880	18900	18900	18900	18900	0
81	20231227	174200	1039391880	18900	18900	18900	18900	0
82	20231227	174100	1039391880	18900	18900	18900	18900	0
83	20231227	174000	1039391880	18900	18900	18900	18900	0
84	20231227	173900	1039391880	18900	18900	18900	18900	0
85	20231227	173800	1039391880	18900	18900	18900	18900	0
86	20231227	173700	1039391880	18900	18900	18900	18900	0
87	20231227	173600	1039391880	18900	18900	18900	18900	0
88	20231227	173500	1039391880	18900	18900	18900	18900	0
89	20231227	173400	1039391880	18900	18900	18900	18900	0
90	20231227	173300	1039391880	18900	18900	18900	18900	0
91	20231227	173200	1039391880	18900	18900	18900	18900	0
92	20231227	173100	1039391880	18900	18900	18900	18900	1120
93	20231227	173000	1039391880	18900	18900	18900	18900	0
94	20231227	172900	1039391880	18900	18900	18900	18900	0
95	20231227	172800	1039391880	18900	18900	18900	18900	0
96	20231227	172700	1039391880	18900	18900	18900	18900	0
97	20231227	172600	1039391880	18900	18900	18900	18900	0
98	20231227	172500	1039391880	18900	18900	18900	18900	0
99	20231227	172400	1039391880	18900	18900	18900	18900	0
100	20231227	172300	1039391880	18900	18900	18900	18900	0
101	20231227	172200	1039391880	18900	18900	18900	18900	0
102	20231227	172100	1039391880	18900	18900	18900	18900	0
103	20231227	172000	1039391880	18900	18900	18900	18900	0
104	20231227	171900	1039391880	18900	18900	18900	18900	0
105	20231227	171800	1039391880	18900	18900	18900	18900	0
106	20231227	171700	1039391880	18900	18900	18900	18900	0
107	20231227	171600	1039391880	18900	18900	18900	18900	0
108	20231227	171500	1039391880	18900	18900	18900	18900	0
109	20231227	171400	1039391880	18900	18900	18900	18900	0
110	20231227	171300	1039391880	18900	18900	18900	18900	0
111	20231227	171200	1039391880	18900	18900	18900	18900	0
112	20231227	171100	1039391880	18900	18900	18900	18900	0
113	20231227	171000	1039391880	18900	18900	18900	18900	0
114	20231227	170900	1039391880	18900	18900	18900	18900	0
115	20231227	170800	1039391880	18900	18900	18900	18900	0
116	20231227	170700	1039391880	18900	18900	18900	18900	0
117	20231227	170600	1039391880	18900	18900	18900	18900	0
118	20231227	170500	1039391880	18900	18900	18900	18900	0
119	20231227	170400	1039391880	18900	18900	18900	18900	0
120	20231227	170300	1039391880	18900	18900	18900	18900	0
121	20231227	170200	1039391880	18900	18900	18900	18900	0
122	20231227	170100	1039391880	18900	18900	18900	18900	1120
123	20231227	170000	1039391880	18900	18900	18900	18900	0
124	20231227	165900	1039391880	18900	18900	18900	18900	0
125	20231227	165800	1039391880	18900	18900	18900	18900	0
126	20231227	165700	1039391880	18900	18900	18900	18900	0
127	20231227	165600	1039391880	18900	18900	18900	18900	0
128	20231227	165500	1039391880	18900	18900	18900	18900	0
129	20231227	165400	1039391880	18900	18900	18900	18900	0
130	20231227	165300	1039391880	18900	18900	18900	18900	0
131	20231227	165200	1039391880	18900	18900	18900	18900	0
132	20231227	165100	1039391880	18900	18900	18900	18900	0
133	20231227	165000	1039391880	18900	18900	18900	18900	0
134	20231227	164900	1039391880	18900	18900	18900	18900	0
135	20231227	164800	1039391880	18900	18900	18900	18900	0
136	20231227	164700	1039391880	18900	18900	18900	18900	0
137	20231227	164600	1039391880	18900	18900	18900	18900	0
138	20231227	164500	1039391880	18900	18900	18900	18900	0
139	20231227	164400	1039391880	18900	18900	18900	18900	0
140	20231227	164300	1039391880	18900	18900	18900	18900	0
141	20231227	164200	1039391880	18900	18900	18900	18900	0
142	20231227	164100	1039391880	18900	18900	18900	18900	0
143	20231227	164000	1039391880	18900	18900	18900	18900	0
144	20231227	163900	1039391880	18900	18900	18900	18900	0
145	20231227	163800	1039391880	18900	18900	18900	18900	0
146	20231227	163700	1039391880	18900	18900	18900	18900	0
147	20231227	163600	1039391880	18900	18900	18900	18900	0
148	20231227	163500	1039391880	18900	18900	18900	18900	0
149	20231227	163400	1039391880	18900	18900	18900	18900	0
150	20231227	163300	1039391880	18900	18900	18900	18900	0
151	20231227	163200	1039391880	18900	18900	18900	18900	0
152	20231227	163100	1039391880	18900	18900	18900	18900	1120
153	20231227	163000	1039391880	18900	18900	18900	18900	0
154	20231227	162900	1039391880	18900	18900	18900	18900	0
155	20231227	162800	1039391880	18900	18900	18900	18900	0
156	20231227	162700	1039391880	18900	18900	18900	18900	0
157	20231227	162600	1039391880	18900	18900	18900	18900	0
158	20231227	162500	1039391880	18900	18900	18900	18900	0
159	20231227	162400	1039391880	18900	18900	18900	18900	0
160	20231227	162300	1039391880	18900	18900	18900	18900	0
161	20231227	162200	1039391880	18900	18900	18900	18900	0
162	20231227	162100	1039391880	18900	18900	18900	18900	0
163	20231227	162000	1039391880	18900	18900	18900	18900	0
164	20231227	161900	1039391880	18900	18900	18900	18900	0
165	20231227	161800	1039391880	18900	18900	18900	18900	0
166	20231227	161700	1039391880	18900	18900	18900	18900	0
167	20231227	161600	1039391880	18900	18900	18900	18900	0
168	20231227	161500	1039391880	18900	18900	18900	18900	0
169	20231227	161400	1039391880	18900	18900	18900	18900	0
170	20231227	161300	1039391880	18900	18900	18900	18900	0
171	20231227	161200	1039391880	18900	18900	18900	18900	0
172	20231227	161100	1039391880	18900	18900	18900	18900	0
173	20231227	161000	1039391880	18900	18900	18900	18900	0
174	20231227	160900	1039391880	18900	18900	18900	18900	0
175	20231227	160800	1039391880	18900	18900	18900	18900	0
176	20231227	160700	1039391880	18900	18900	18900	18900	0
177	20231227	160600	1039391880	18900	18900	18900	18900	0
178	20231227	160500	1039391880	18900	18900	18900	18900	0
179	20231227	160400	1039391880	18900	18900	18900	18900	0
180	20231227	160300	1039391880	18900	18900	18900	18900	0
181	20231227	160200	1039391880	18900	18900	18900	18900	0
182	20231227	160100	1039391880	18900	18900	18900	18900	1120
183	20231227	160000	1039391880	18900	18900	18900	18900	0
184	20231227	155900	1039391880	18900	18900	18900	18900	0
185	20231227	155800	1039391880	18900	18900	18900	18900	0
186	20231227	155700	1039391880	18900	18900	18900	18900	0
187	20231227	155600	1039391880	18900	18900	18900	18900	0
188	20231227	155500	1039391880	18900	18900	18900	18900	0
189	20231227	155400	1039391880	18900	18900	18900	18900	0
190	20231227	155300	1039391880	18900	18900	18900	18900	0
191	20231227	155200	1039391880	18900	18900	18900	18900	0
192	20231227	155100	1039391880	18900	18900	18900	18900	0
193	20231227	155000	1039391880	18900	18900	18900	18900	0
194	20231227	154900	1039391880	18900	18900	18900	18900	0
195	20231227	154800	1039391880	18900	18900	18900	18900	0
196	20231227	154700	1039391880	18900	18900	18900	18900	0
197	20231227	154600	1039391880	18900	18900	18900	18900	0
198	20231227	154500	1039391880	18900	18900	18900	18900	0
199	20231227	154400	1039391880	18900	18900	18900	18900	0
200	20231227	154300	1039391880	18900	18900	18900	18900	0
201	20231227	154200	1039391880	18900	18900	18900	18900	0
202	20231227	154100	1039391880	18900	18900	18900	18900	0
203	20231227	154000	1039391880	18900	18900	18900	18900	0
204	20231227	153900	1039391880	18900	18900	18900	18900	0
205	20231227	153800	1039391880	18900	18900	18900	18900	0
206	20231227	153700	1039391880	18900	18900	18900	18900	0
207	20231227	153600	1039391880	18900	18900	18900	18900	0
208	20231227	153500	1039391880	18900	18900	18900	18900	0
209	20231227	153400	1039391880	18900	18900	18900	18900	0
210	20231227	153300	1039391880	18900	18900	18900	18900	0
211	20231227	153200	1039391880	18900	18900	18900	18900	0
212	20231227	153100	1039391880	18900	18900	18900	18900	1120
213	20231227	153000	1039391880	18900	18900	18900	18900	1120
214	20231227	152900	1018223880	18910	18910	18910	18910	0
215	20231227	152800	1018223880	18910	18910	18910	18910	0
216	20231227	152700	1018223880	18910	18910	18910	18910	0
217	20231227	152600	1018223880	18910	18910	18910	18910	0
218	20231227	152500	1018223880	18910	18910	18910	18910	0
219	20231227	152400	1018223880	18910	18910	18910	18910	0
220	20231227	152300	1018223880	18910	18910	18910	18910	0
221	20231227	152200	1018223880	18910	18910	18910	18910	0
222	20231227	152100	1018223880	18910	18910	18910	18910	0
223	20231227	152000	1018223880	18910	18910	18910	18910	0
224	20231227	151900	1018223880	18910	18900	18910	18900	121
225	20231227	151800	1015936620	18900	18900	18900	18900	52
226	20231227	151700	1014953820	18900	18900	18910	18900	48
227	20231227	151600	1014046530	18900	18900	18910	18900	32
228	20231227	151500	1013441530	18900	18900	18900	18900	8
229	20231227	151400	1013290330	18900	18900	18900	18890	188
230	20231227	151300	1009737140	18890	18890	18900	18890	10
231	20231227	151200	1009548230	18890	18890	18890	18890	4
232	20231227	151100	1009472670	18890	18890	18900	18890	437
233	20231227	151000	1001214740	18890	18890	18890	18890	30
234	20231227	150900	1000648040	18890	18900	18900	18890	101
235	20231227	150800	998739830	18890	18890	18890	18890	44
236	20231227	150700	997908670	18890	18890	18890	18890	38
237	20231227	150600	997190850	18890	18890	18900	18890	1004
238	20231227	150500	978215290	18890	18890	18890	18890	15
239	20231227	150400	977931940	18890	18900	18900	18890	2261
240	20231227	150300	935201910	18900	18900	18900	18900	4
241	20231227	150200	935126310	18900	18910	18910	18900	56
242	20231227	150100	934067860	18910	18900	18910	18900	24
243	20231227	150000	933614130	18900	18910	18910	18900	46
244	20231227	145900	932744480	18900	18900	18900	18900	33
245	20231227	145800	932120780	18910	18910	18910	18910	0
246	20231227	145700	932120780	18910	18910	18910	18910	1
247	20231227	145600	932101870	18910	18910	18910	18910	23
248	20231227	145500	931666940	18910	18910	18910	18910	1
249	20231227	145400	931648030	18910	18910	18910	18910	26
250	20231227	145300	931156370	18900	18900	18900	18900	87
251	20231227	145200	929512070	18900	18900	18900	18900	102
252	20231227	145100	927584270	18910	18910	18910	18910	323
253	20231227	145000	921476340	18910	18900	18910	18900	148
254	20231227	144900	918678840	18900	18900	18910	18900	72
255	20231227	144800	917317940	18900	18900	18910	18900	46
256	20231227	144700	916448530	18900	18900	18900	18900	5
257	20231227	144600	916354030	18900	18910	18910	18900	23
258	20231227	144500	915919280	18900	18910	18910	18900	51
259	20231227	144400	914955080	18900	18900	18900	18900	38
260	20231227	144300	914236880	18900	18900	18900	18900	5
261	20231227	144200	914142380	18900	18900	18900	18900	37
262	20231227	144100	913443080	18900	18900	18910	18900	4
263	20231227	144000	913367470	18900	18900	18900	18900	38
264	20231227	143900	912649270	18910	18910	18910	18910	0
265	20231227	143800	912649270	18910	18900	18910	18900	32
266	20231227	143700	912044230	18910	18910	18910	18900	42
267	20231227	143600	911250290	18900	18900	18900	18900	2
268	20231227	143500	911212490	18900	18900	18900	18900	5
269	20231227	143400	911117990	18900	18900	18900	18900	1
270	20231227	143300	911099090	18900	18900	18910	18900	43
271	20231227	143200	910286380	18900	18900	18900	18900	18
272	20231227	143100	909946180	18900	18900	18900	18900	5
273	20231227	143000	909851680	18900	18910	18910	18900	63
274	20231227	142900	908660810	18900	18900	18910	18900	25
275	20231227	142800	908188090	18900	18900	18900	18900	4
276	20231227	142700	908112490	18910	18900	18910	18900	62
277	20231227	142600	906940460	18900	18910	18910	18900	8
278	20231227	142500	906789250	18900	18900	18900	18900	52
279	20231227	142400	905806450	18900	18900	18910	18900	34
280	20231227	142300	905163590	18900	18910	18910	18900	101
281	20231227	142200	903253690	18900	18900	18910	18900	5
282	20231227	142100	903159180	18900	18900	18910	18900	345
283	20231227	142000	896636950	18900	18900	18900	18900	5
284	20231227	141900	896542450	18900	18910	18910	18900	11
285	20231227	141800	896334520	18910	18900	18910	18900	39
286	20231227	141700	895597310	18900	18900	18900	18900	33
287	20231227	141600	894973610	18900	18910	18910	18900	15
288	20231227	141500	894690010	18900	18900	18910	18900	84
289	20231227	141400	893102110	18900	18900	18900	18900	237
290	20231227	141300	888622810	18890	18890	18890	18890	0
291	20231227	141200	888622810	18890	18890	18900	18890	328
292	20231227	141100	882426870	18890	18900	18900	18890	254
293	20231227	141000	877626800	18910	18910	18910	18910	686
294	20231227	140900	864654540	18920	18920	18920	18910	9
295	20231227	140800	864484270	18920	18910	18920	18910	22
296	20231227	140700	864068140	18910	18910	18910	18910	34
297	20231227	140600	863425200	18910	18910	18910	18910	45
298	20231227	140500	862574250	18910	18910	18910	18910	1
299	20231227	140400	862555340	18910	18910	18910	18910	55
300	20231227	140300	861515290	18910	18910	18910	18910	4
301	20231227	140200	861439650	18910	18910	18910	18910	13
302	20231227	140100	861193820	18910	18930	18930	18910	41
303	20231227	140000	860418430	18910	18930	18930	18910	16
304	20231227	135900	860115850	18910	18910	18910	18910	15
305	20231227	135800	859832200	18910	18930	18930	18910	4
306	20231227	135700	859756540	18910	18910	18930	18910	50
307	20231227	135600	858811000	18910	18910	18910	18910	2
308	20231227	135500	858773180	18910	18910	18930	18910	6
309	20231227	135400	858659700	18910	18910	18910	18910	127
310	20231227	135300	856258130	18910	18920	18920	18910	16
311	20231227	135200	855955440	18920	18930	18930	18910	21
312	20231227	135100	855557970	18910	18910	18910	18910	27
313	20231227	135000	855047400	18910	18910	18910	18910	6
314	20231227	134900	854933940	18910	18910	18910	18910	2
315	20231227	134800	854896120	18930	18910	18930	18910	6
316	20231227	134700	854782640	18910	18910	18930	18910	270
317	20231227	134600	849676050	18900	18900	18900	18900	2
318	20231227	134500	849638250	18900	18900	18910	18900	75
319	20231227	134400	848220710	18900	18900	18900	18900	2
320	20231227	134300	848182910	18900	18900	18900	18900	6
321	20231227	134200	848069510	18900	18900	18900	18900	40
322	20231227	134100	847313510	18910	18910	18910	18910	29
323	20231227	134000	846765120	18910	18910	18910	18910	34
324	20231227	133900	846122180	18910	18910	18910	18910	209
325	20231227	133800	842169990	18910	18900	18910	18900	478
326	20231227	133700	833131300	18900	18900	18900	18890	61
327	20231227	133600	831978720	18900	18900	18900	18900	55
328	20231227	133500	830939220	18890	18900	18900	18890	660
329	20231227	133400	818465980	18900	18910	18910	18900	67
330	20231227	133300	817199080	18910	18910	18910	18910	5
331	20231227	133200	817104530	18910	18910	18910	18910	145
332	20231227	133100	814362580	18910	18910	18910	18910	6
333	20231227	133000	814249120	18930	18930	18930	18930	4
334	20231227	132900	814173400	18940	18930	18940	18930	54
335	20231227	132800	813150750	18930	18930	18930	18930	2
336	20231227	132700	813112890	18930	18910	18930	18910	59
337	20231227	132600	811996140	18910	18910	18910	18910	4
338	20231227	132500	811920500	18910	18920	18920	18910	376
339	20231227	132400	804810110	18920	18920	18920	18920	5
340	20231227	132300	804715510	18930	18930	18930	18930	55
341	20231227	132200	803674360	18930	18930	18930	18930	15
342	20231227	132100	803390410	18930	18930	18930	18930	4
343	20231227	132000	803314690	18930	18920	18930	18920	3
344	20231227	131900	803257920	18920	18920	18920	18920	4
345	20231227	131800	803182240	18920	18920	18920	18920	1
346	20231227	131700	803163320	18920	18920	18920	18920	33
347	20231227	131600	802538960	18910	18920	18930	18910	102
348	20231227	131500	800608330	18930	18910	18930	18910	61
349	20231227	131400	799453620	18910	18910	18930	18900	132
350	20231227	131300	796957460	18900	18910	18910	18900	32
351	20231227	131200	796352560	18900	18900	18900	18900	5
352	20231227	131100	796258060	18900	18900	18910	18900	23
353	20231227	131000	795823160	18910	18900	18910	18900	21
354	20231227	130900	795426180	18900	18900	18900	18900	87
355	20231227	130800	793781880	18900	18900	18900	18900	2
356	20231227	130700	793744080	18900	18900	18900	18900	4
357	20231227	130600	793668480	18900	18910	18910	18900	4
358	20231227	130500	793592870	18900	18900	18900	18900	156
359	20231227	130400	790644470	18900	18910	18910	18900	23
360	20231227	130300	790209570	18900	18900	18900	18900	0
361	20231227	130200	790209570	18900	18900	18900	18900	4
362	20231227	130100	790133970	18900	18900	18900	18900	3
363	20231227	130000	790077270	18900	18900	18900	18900	22
364	20231227	125900	789661470	18910	18900	18910	18900	3
365	20231227	125800	789604760	18900	18900	18900	18900	5
366	20231227	125700	789510260	18900	18900	18900	18900	52
367	20231227	125600	788527460	18910	18900	18910	18900	4
368	20231227	125500	788451840	18930	18900	18930	18900	319
369	20231227	125400	782417280	18900	18900	18900	18900	6
370	20231227	125300	782303880	18900	18900	18910	18900	58
371	20231227	125200	781207180	18900	18900	18900	18900	1
372	20231227	125100	781188280	18900	18900	18900	18900	69
373	20231227	125000	779884180	18900	18900	18900	18900	6
374	20231227	124900	779770780	18900	18900	18900	18900	0
375	20231227	124800	779770780	18900	18900	18900	18900	7
376	20231227	124700	779638480	18910	18900	18910	18900	2
377	20231227	124600	779600670	18900	18900	18900	18900	4
378	20231227	124500	779525070	18900	18900	18900	18900	15
379	20231227	124400	779241570	18900	18900	18900	18900	0
380	20231227	124300	779241570	18900	18910	18910	18900	224
381	20231227	124200	775007270	18900	18900	18900	18900	3
382	20231227	124100	774950570	18900	18900	18900	18900	5
383	20231227	124000	774856070	18900	18910	18910	18900	5
384	20231227	123900	774761540	18910	18900	18910	18900	51
385	20231227	123800	773797180	18900	18900	18900	18900	3
386	20231227	123700	773740480	18900	18910	18910	18900	101
387	20231227	123600	771830580	18910	18900	18910	18900	104
388	20231227	123500	769864090	18900	18910	18910	18900	4
389	20231227	123400	769788480	18910	18900	18910	18900	55
390	20231227	123300	768748480	18900	18900	18900	18900	3
391	20231227	123200	768691780	18910	18910	18910	18910	0
392	20231227	123100	768691780	18910	18900	18910	18900	18
393	20231227	123000	768351570	18900	18900	18900	18900	107
394	20231227	122900	766329270	18900	18900	18900	18900	6
395	20231227	122800	766215870	18900	18910	18910	18900	5
396	20231227	122700	766121330	18900	18900	18910	18900	134
397	20231227	122600	763587730	18900	18900	18900	18900	3
398	20231227	122500	763531030	18900	18900	18900	18900	1
399	20231227	122400	763512130	18910	18900	18910	18900	56
400	20231227	122300	762453230	18900	18900	18900	18900	21
401	20231227	122200	762056330	18900	18900	18900	18900	10
402	20231227	122100	761867330	18900	18900	18910	18900	173
403	20231227	122000	758596630	18900	18910	18910	18900	102
404	20231227	121900	756668780	18900	18910	18910	18900	10
405	20231227	121800	756479720	18910	18900	18910	18900	66
406	20231227	121700	755231670	18900	18900	18900	18900	56
407	20231227	121600	754173270	18900	18900	18900	18900	106
408	20231227	121500	752169870	18900	18900	18900	18900	8
409	20231227	121400	752018670	18900	18900	18900	18900	2
410	20231227	121300	751980870	18900	18900	18900	18900	32
411	20231227	121200	751376070	18900	18920	18920	18900	184
412	20231227	121100	747898190	18920	18920	18920	18920	42
413	20231227	121000	747103550	18880	18900	18900	18880	452
414	20231227	120900	738561490	18900	18900	18900	18900	2
415	20231227	120800	738523690	18900	18900	18910	18900	324
416	20231227	120700	732400080	18900	18900	18900	18900	5
417	20231227	120600	732305580	18900	18910	18910	18900	18
418	20231227	120500	731965360	18900	18880	18900	18880	79
419	20231227	120400	730472430	18880	18880	18890	18880	53
420	20231227	120300	729471630	18870	18870	18870	18870	4
421	20231227	120200	729396150	18860	18860	18860	18860	2
422	20231227	120100	729358430	18860	18860	18900	18860	345
423	20231227	120000	722847840	18870	18870	18870	18860	52
424	20231227	115900	721866630	18870	18850	18900	18850	166
425	20231227	115800	718730640	18850	18850	18870	18850	13
426	20231227	115700	718485480	18900	18830	18900	18830	394
427	20231227	115600	711062770	18810	18810	18810	18810	5
428	20231227	115500	710968720	18810	18810	18810	18810	10
429	20231227	115400	710780620	18820	18810	18820	18810	493
430	20231227	115300	701506810	18810	18820	18820	18810	32
431	20231227	115200	700904740	18810	18820	18820	18810	65
432	20231227	115100	699681450	18810	18810	18810	18810	5
433	20231227	115000	699587400	18810	18820	18820	18810	3256
434	20231227	114900	638340850	18810	18810	18810	18810	25
435	20231227	114800	637870600	18810	18800	18810	18800	15
436	20231227	114700	637588480	18800	18800	18800	18800	1
437	20231227	114600	637569680	18800	18800	18800	18800	7
438	20231227	114500	637438080	18800	18800	18800	18800	0
439	20231227	114400	637438080	18800	18800	18800	18800	4
440	20231227	114300	637362880	18800	18800	18800	18800	5
441	20231227	114200	637268880	18820	18800	18820	18800	102
442	20231227	114100	635349280	18800	18800	18800	18800	7
443	20231227	114000	635217680	18800	18800	18800	18800	1
444	20231227	113900	635198880	18800	18800	18800	18800	5
445	20231227	113800	635104880	18800	18800	18800	18800	2
446	20231227	113700	635067280	18800	18800	18800	18800	4
447	20231227	113600	634992080	18800	18800	18800	18800	2
448	20231227	113500	634954480	18800	18790	18830	18780	265
449	20231227	113400	629972990	18790	18780	18790	18770	132
450	20231227	113300	627493950	18770	18770	18770	18770	16
451	20231227	113200	627193630	18770	18770	18770	18770	8
452	20231227	113100	627043470	18780	18780	18780	18780	107
453	20231227	113000	625034010	18770	18770	18770	18770	182
454	20231227	112900	621617870	18770	18770	18770	18770	10
455	20231227	112800	621430170	18770	18780	18780	18770	7
456	20231227	112700	621298720	18780	18770	18780	18770	101
457	20231227	112600	619402500	18770	18760	18770	18760	27
458	20231227	112500	618895970	18760	18750	18760	18750	5
459	20231227	112400	618802210	18750	18740	18750	18740	102
460	20231227	112300	616890720	18740	18740	18740	18740	1
461	20231227	112200	616871980	18730	18730	18730	18730	6
462	20231227	112100	616759600	18730	18730	18730	18730	55
463	20231227	112000	615729450	18730	18690	18730	18690	2045
464	20231227	111900	577479210	18690	18680	18690	18680	101
465	20231227	111800	575591530	18680	18680	18680	18680	38
466	20231227	111700	574881690	18680	18680	18680	18680	145
467	20231227	111600	572173090	18680	18680	18680	18680	1
468	20231227	111500	572154410	18680	18680	18690	18680	17
469	20231227	111400	571836750	18680	18680	18690	18680	308
470	20231227	111300	566081380	18680	18670	18680	18670	5
471	20231227	111200	565988010	18670	18670	18690	18670	4
472	20231227	111100	565913310	18670	18670	18670	18670	165
473	20231227	111000	562832760	18670	18670	18670	18670	6
474	20231227	110900	562720740	18670	18680	18680	18670	470
475	20231227	110800	553945710	18680	18680	18680	18680	91
476	20231227	110700	552245830	18680	18680	18680	18680	76
477	20231227	110600	550826150	18680	18680	18690	18680	172
478	20231227	110500	547613170	18680	18700	18700	18680	871
479	20231227	110400	531329130	18700	18700	18710	18700	176
480	20231227	110300	528037910	18700	18700	18710	18700	388
481	20231227	110200	520780340	18700	18710	18710	18700	1564
482	20231227	110100	491521810	18710	18710	18710	18710	10
483	20231227	110000	491334710	18710	18710	18730	18710	38
484	20231227	105900	490623630	18710	18710	18710	18710	3
485	20231227	105800	490567500	18720	18730	18730	18720	150
486	20231227	105700	487759330	18720	18720	18720	18720	38
487	20231227	105600	487047970	18720	18720	18720	18720	6
488	20231227	105500	486935650	18720	18720	18720	18720	0
489	20231227	105400	486935650	18720	18720	18720	18720	12
490	20231227	105300	486711010	18720	18720	18720	18720	1
491	20231227	105200	486692290	18720	18720	18720	18720	2
492	20231227	105100	486654850	18710	18710	18720	18710	7
493	20231227	105000	486523870	18710	18720	18720	18710	310
494	20231227	104900	480721210	18720	18720	18720	18720	7
495	20231227	104800	480590170	18720	18730	18730	18720	3
496	20231227	104700	480533990	18720	18720	18720	18720	1
497	20231227	104600	480515270	18780	18730	18780	18730	20
498	20231227	104500	480139960	18720	18720	18720	18720	1
499	20231227	104400	480121240	18720	18720	18720	18710	28
500	20231227	104300	479597150	18720	18710	18720	18710	3
501	20231227	104200	479541010	18710	18710	18710	18710	203
502	20231227	104100	475742880	18710	18750	18750	18710	3
503	20231227	104000	475686710	18750	18710	18750	18710	162
504	20231227	103900	472649400	18710	18710	18710	18710	4
505	20231227	103800	472574560	18710	18720	18720	18710	7
506	20231227	103700	472443540	18710	18720	18720	18710	19
507	20231227	103600	472088010	18720	18720	18720	18710	4
508	20231227	103500	472013150	18710	18720	18720	18710	34
509	20231227	103400	471376680	18720	18780	18780	18720	6
510	20231227	103300	471264300	18720	18760	18780	18720	51
511	20231227	103200	470307400	18710	18710	18710	18710	6
512	20231227	103100	470195140	18710	18720	18720	18710	102
513	20231227	103000	468286160	18720	18720	18720	18720	81
514	20231227	102900	466769840	18720	18720	18720	18720	31
515	20231227	102800	466189520	18720	18740	18740	18720	11
516	20231227	102700	465983540	18720	18760	18770	18720	43
517	20231227	102600	465176830	18710	18710	18710	18710	6
518	20231227	102500	465064570	18750	18720	18770	18720	38
519	20231227	102400	464351680	18740	18740	18740	18740	1
520	20231227	102300	464332940	18750	18750	18750	18750	0
521	20231227	102200	464332940	18750	18750	18750	18750	67
522	20231227	102100	463076690	18700	18700	18700	18700	0
523	20231227	102000	463076690	18700	18700	18720	18690	912
524	20231227	101900	446019580	18700	18700	18700	18700	10
525	20231227	101800	445832580	18690	18690	18690	18690	0
526	20231227	101700	445832580	18690	18690	18690	18690	1
527	20231227	101600	445813890	18690	18690	18690	18690	0
528	20231227	101500	445813890	18690	18690	18690	18690	0
529	20231227	101400	445813890	18690	18700	18700	18690	108
530	20231227	101300	443794810	18680	18700	18700	18680	555
531	20231227	101200	433421740	18750	18750	18750	18750	5
532	20231227	101100	433327990	18750	18700	18750	18700	399
533	20231227	101000	425861540	18700	18700	18700	18700	10
534	20231227	100900	425674540	18690	18690	18690	18690	43
535	20231227	100800	424870870	18690	18690	18690	18690	53
536	20231227	100700	423880300	18690	18690	18690	18690	20
537	20231227	100600	423506500	18700	18700	18700	18700	1
538	20231227	100500	423487800	18690	18690	18690	18690	2
539	20231227	100400	423450420	18690	18690	18690	18690	25
540	20231227	100300	422983170	18690	18690	18690	18690	0
541	20231227	100200	422983170	18690	18690	18690	18690	0
542	20231227	100100	422983170	18690	18690	18690	18690	2
543	20231227	100000	422945790	18690	18650	18690	18640	68
544	20231227	095900	421677340	18640	18640	18640	18640	20
545	20231227	095800	421304540	18640	18650	18650	18640	97
546	20231227	095700	419496380	18650	18660	18690	18650	544
547	20231227	095600	409347060	18710	18650	18710	18650	106
548	20231227	095500	407369950	18660	18670	18670	18660	388
549	20231227	095400	400129230	18670	18670	18670	18670	200
550	20231227	095300	396395230	18670	18670	18670	18670	1
551	20231227	095200	396376560	18670	18700	18700	18670	105
552	20231227	095100	394416080	18670	18710	18710	18670	300
553	20231227	095000	388813570	18720	18720	18720	18720	21
554	20231227	094900	388420450	18680	18680	18680	18670	282
555	20231227	094800	383154080	18680	18680	18680	18680	550
556	20231227	094700	372880080	18680	18680	18680	18680	0
557	20231227	094600	372880080	18680	18680	18680	18680	0
558	20231227	094500	372880080	18680	18680	18680	18670	244
559	20231227	094400	368322600	18680	18710	18720	18680	2355
560	20231227	094300	324287250	18720	18710	18720	18710	78
561	20231227	094200	322827290	18710	18720	18720	18710	140
562	20231227	094100	320206610	18720	18720	18720	18720	30
563	20231227	094000	319645010	18720	18730	18730	18720	29
564	20231227	093900	319102110	18730	18740	18740	18730	75
565	20231227	093800	317697330	18750	18770	18770	18750	14
566	20231227	093700	317434810	18780	18780	18780	18780	0
567	20231227	093600	317434810	18780	18780	18780	18780	6
568	20231227	093500	317322130	18760	18760	18760	18760	1
569	20231227	093400	317303370	18730	18730	18730	18730	0
570	20231227	093300	317303370	18730	18730	18730	18730	34
571	20231227	093200	316666550	18730	18720	18730	18720	289
572	20231227	093100	311256460	18720	18720	18720	18720	312
573	20231227	093000	305415820	18710	18720	18720	18710	500
574	20231227	092900	296060530	18720	18710	18720	18710	14
575	20231227	092800	295798540	18700	18720	18750	18700	464
576	20231227	092700	287119190	18710	18740	18740	18700	1635
577	20231227	092600	256512390	18740	18760	18760	18740	1365
578	20231227	092500	230919490	18760	18760	18760	18760	40
579	20231227	092400	230169090	18760	18750	18760	18750	175
580	20231227	092300	226886290	18750	18750	18750	18750	298
581	20231227	092200	221298790	18750	18800	18800	18750	913
582	20231227	092100	204164900	18800	18760	18800	18760	163
583	20231227	092000	201101300	18750	18760	18770	18750	1114
584	20231227	091900	180205490	18760	18770	18770	18750	276
585	20231227	091800	175027650	18750	18770	18800	18750	727
586	20231227	091700	161391960	18770	18780	18780	18740	1876
587	20231227	091600	126193630	18780	18820	18820	18780	501
588	20231227	091500	116778990	18820	18810	18820	18810	314
589	20231227	091400	110869610	18800	18840	18840	18800	563
590	20231227	091300	100277990	18850	18900	18900	18850	86
591	20231227	091200	98656390	18960	18980	18980	18960	104
592	20231227	091100	96684530	18980	18970	18980	18850	118
593	20231227	091000	94446190	18980	18950	18990	18840	227
594	20231227	090900	90146800	18830	18830	18830	18830	0
595	20231227	090800	90146800	18830	18830	18990	18830	201
596	20231227	090700	86358790	19000	18820	19000	18820	83
597	20231227	090600	84782330	18820	18810	19010	18800	673
598	20231227	090500	72050380	18800	18800	18930	18780	128
599	20231227	090400	69643710	18780	18900	18980	18750	511
600	20231227	090300	59971870	18750	18740	18780	18740	395
601	20231227	090200	52561980	18740	18730	18740	18730	357
602	20231227	090100	45872550	18730	18760	18760	18720	588
603	20231227	090000	34860560	18760	18880	18880	18760	1850