KissMeData/009900/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185200	1659779060	18660	18660	18660	18660	2407
3	20231227	185100	1659779060	18660	18660	18660	18660	0
4	20231227	185000	1659779060	18660	18660	18660	18660	0
5	20231227	184900	1659779060	18660	18660	18660	18660	0
6	20231227	184800	1659779060	18660	18660	18660	18660	0
7	20231227	184700	1659779060	18660	18660	18660	18660	0
8	20231227	184600	1659779060	18660	18660	18660	18660	0
9	20231227	184500	1659779060	18660	18660	18660	18660	0
10	20231227	184400	1659779060	18660	18660	18660	18660	0
11	20231227	184300	1659779060	18660	18660	18660	18660	0
12	20231227	184200	1659779060	18660	18660	18660	18660	0
13	20231227	184100	1659779060	18660	18660	18660	18660	0
14	20231227	184000	1659779060	18660	18660	18660	18660	0
15	20231227	183900	1659779060	18660	18660	18660	18660	0
16	20231227	183800	1659779060	18660	18660	18660	18660	0
17	20231227	183700	1659779060	18660	18660	18660	18660	0
18	20231227	183600	1659779060	18660	18660	18660	18660	0
19	20231227	183500	1659779060	18660	18660	18660	18660	0
20	20231227	183400	1659779060	18660	18660	18660	18660	0
21	20231227	183300	1659779060	18660	18660	18660	18660	0
22	20231227	183200	1659779060	18660	18660	18660	18660	0
23	20231227	183100	1659779060	18660	18660	18660	18660	0
24	20231227	183000	1659779060	18660	18660	18660	18660	0
25	20231227	182900	1659779060	18660	18660	18660	18660	0
26	20231227	182800	1659779060	18660	18660	18660	18660	0
27	20231227	182700	1659779060	18660	18660	18660	18660	0
28	20231227	182600	1659779060	18660	18660	18660	18660	0
29	20231227	182500	1659779060	18660	18660	18660	18660	0
30	20231227	182400	1659779060	18660	18660	18660	18660	0
31	20231227	182300	1659779060	18660	18660	18660	18660	0
32	20231227	182200	1659779060	18660	18660	18660	18660	2407
33	20231227	182100	1659779060	18660	18660	18660	18660	0
34	20231227	182000	1659779060	18660	18660	18660	18660	0
35	20231227	181900	1659779060	18660	18660	18660	18660	0
36	20231227	181800	1659779060	18660	18660	18660	18660	0
37	20231227	181700	1659779060	18660	18660	18660	18660	0
38	20231227	181600	1659779060	18660	18660	18660	18660	0
39	20231227	181500	1659779060	18660	18660	18660	18660	0
40	20231227	181400	1659779060	18660	18660	18660	18660	0
41	20231227	181300	1659779060	18660	18660	18660	18660	0
42	20231227	181200	1659779060	18660	18660	18660	18660	0
43	20231227	181100	1659779060	18660	18660	18660	18660	0
44	20231227	181000	1659779060	18660	18660	18660	18660	0
45	20231227	180900	1659779060	18660	18660	18660	18660	0
46	20231227	180800	1659779060	18660	18660	18660	18660	0
47	20231227	180700	1659779060	18660	18660	18660	18660	0
48	20231227	180600	1659779060	18660	18660	18660	18660	0
49	20231227	180500	1659779060	18660	18660	18660	18660	0
50	20231227	180400	1659779060	18660	18660	18660	18660	0
51	20231227	180300	1659779060	18660	18660	18660	18660	0
52	20231227	180200	1659779060	18660	18660	18660	18660	0
53	20231227	180100	1659779060	18660	18660	18660	18660	0
54	20231227	180000	1659779060	18660	18660	18660	18660	0
55	20231227	175900	1659779060	18660	18660	18660	18660	0
56	20231227	175800	1659779060	18660	18660	18660	18660	0
57	20231227	175700	1659779060	18660	18660	18660	18660	0
58	20231227	175600	1659779060	18660	18660	18660	18660	0
59	20231227	175500	1659779060	18660	18660	18660	18660	0
60	20231227	175400	1659779060	18660	18660	18660	18660	0
61	20231227	175300	1659779060	18660	18660	18660	18660	0
62	20231227	175200	1659779060	18660	18660	18660	18660	2407
63	20231227	175100	1659779060	18660	18660	18660	18660	0
64	20231227	175000	1659779060	18660	18660	18660	18660	0
65	20231227	174900	1659779060	18660	18660	18660	18660	0
66	20231227	174800	1659779060	18660	18660	18660	18660	0
67	20231227	174700	1659779060	18660	18660	18660	18660	0
68	20231227	174600	1659779060	18660	18660	18660	18660	0
69	20231227	174500	1659779060	18660	18660	18660	18660	0
70	20231227	174400	1659779060	18660	18660	18660	18660	0
71	20231227	174300	1659779060	18660	18660	18660	18660	0
72	20231227	174200	1659779060	18660	18660	18660	18660	0
73	20231227	174100	1659779060	18660	18660	18660	18660	0
74	20231227	174000	1659779060	18660	18660	18660	18660	0
75	20231227	173900	1659779060	18660	18660	18660	18660	0
76	20231227	173800	1659779060	18660	18660	18660	18660	0
77	20231227	173700	1659779060	18660	18660	18660	18660	0
78	20231227	173600	1659779060	18660	18660	18660	18660	0
79	20231227	173500	1659779060	18660	18660	18660	18660	0
80	20231227	173400	1659779060	18660	18660	18660	18660	0
81	20231227	173300	1659779060	18660	18660	18660	18660	0
82	20231227	173200	1659779060	18660	18660	18660	18660	0
83	20231227	173100	1659779060	18660	18660	18660	18660	0
84	20231227	173000	1659779060	18660	18660	18660	18660	0
85	20231227	172900	1659779060	18660	18660	18660	18660	0
86	20231227	172800	1659779060	18660	18660	18660	18660	0
87	20231227	172700	1659779060	18660	18660	18660	18660	0
88	20231227	172600	1659779060	18660	18660	18660	18660	0
89	20231227	172500	1659779060	18660	18660	18660	18660	0
90	20231227	172400	1659779060	18660	18660	18660	18660	0
91	20231227	172300	1659779060	18660	18660	18660	18660	0
92	20231227	172200	1659779060	18660	18660	18660	18660	2407
93	20231227	172100	1659779060	18660	18660	18660	18660	0
94	20231227	172000	1659779060	18660	18660	18660	18660	0
95	20231227	171900	1659779060	18660	18660	18660	18660	0
96	20231227	171800	1659779060	18660	18660	18660	18660	0
97	20231227	171700	1659779060	18660	18660	18660	18660	0
98	20231227	171600	1659779060	18660	18660	18660	18660	0
99	20231227	171500	1659779060	18660	18660	18660	18660	0
100	20231227	171400	1659779060	18660	18660	18660	18660	0
101	20231227	171300	1659779060	18660	18660	18660	18660	0
102	20231227	171200	1659779060	18660	18660	18660	18660	0
103	20231227	171100	1659779060	18660	18660	18660	18660	0
104	20231227	171000	1659779060	18660	18660	18660	18660	0
105	20231227	170900	1659779060	18660	18660	18660	18660	0
106	20231227	170800	1659779060	18660	18660	18660	18660	0
107	20231227	170700	1659779060	18660	18660	18660	18660	0
108	20231227	170600	1659779060	18660	18660	18660	18660	0
109	20231227	170500	1659779060	18660	18660	18660	18660	0
110	20231227	170400	1659779060	18660	18660	18660	18660	0
111	20231227	170300	1659779060	18660	18660	18660	18660	0
112	20231227	170200	1659779060	18660	18660	18660	18660	0
113	20231227	170100	1659779060	18660	18660	18660	18660	0
114	20231227	170000	1659779060	18660	18660	18660	18660	0
115	20231227	165900	1659779060	18660	18660	18660	18660	0
116	20231227	165800	1659779060	18660	18660	18660	18660	0
117	20231227	165700	1659779060	18660	18660	18660	18660	0
118	20231227	165600	1659779060	18660	18660	18660	18660	0
119	20231227	165500	1659779060	18660	18660	18660	18660	0
120	20231227	165400	1659779060	18660	18660	18660	18660	0
121	20231227	165300	1659779060	18660	18660	18660	18660	0
122	20231227	165200	1659779060	18660	18660	18660	18660	2407
123	20231227	165100	1659779060	18660	18660	18660	18660	0
124	20231227	165000	1659779060	18660	18660	18660	18660	0
125	20231227	164900	1659779060	18660	18660	18660	18660	0
126	20231227	164800	1659779060	18660	18660	18660	18660	0
127	20231227	164700	1659779060	18660	18660	18660	18660	0
128	20231227	164600	1659779060	18660	18660	18660	18660	0
129	20231227	164500	1659779060	18660	18660	18660	18660	0
130	20231227	164400	1659779060	18660	18660	18660	18660	0
131	20231227	164300	1659779060	18660	18660	18660	18660	0
132	20231227	164200	1659779060	18660	18660	18660	18660	0
133	20231227	164100	1659779060	18660	18660	18660	18660	0
134	20231227	164000	1659779060	18660	18660	18660	18660	0
135	20231227	163900	1659779060	18660	18660	18660	18660	0
136	20231227	163800	1659779060	18660	18660	18660	18660	0
137	20231227	163700	1659779060	18660	18660	18660	18660	0
138	20231227	163600	1659779060	18660	18660	18660	18660	0
139	20231227	163500	1659779060	18660	18660	18660	18660	0
140	20231227	163400	1659779060	18660	18660	18660	18660	0
141	20231227	163300	1659779060	18660	18660	18660	18660	0
142	20231227	163200	1659779060	18660	18660	18660	18660	0
143	20231227	163100	1659779060	18660	18660	18660	18660	0
144	20231227	163000	1659779060	18660	18660	18660	18660	0
145	20231227	162900	1659779060	18660	18660	18660	18660	0
146	20231227	162800	1659779060	18660	18660	18660	18660	0
147	20231227	162700	1659779060	18660	18660	18660	18660	0
148	20231227	162600	1659779060	18660	18660	18660	18660	0
149	20231227	162500	1659779060	18660	18660	18660	18660	0
150	20231227	162400	1659779060	18660	18660	18660	18660	0
151	20231227	162300	1659779060	18660	18660	18660	18660	0
152	20231227	162200	1659779060	18660	18660	18660	18660	2407
153	20231227	162100	1659779060	18660	18660	18660	18660	0
154	20231227	162000	1659779060	18660	18660	18660	18660	0
155	20231227	161900	1659779060	18660	18660	18660	18660	0
156	20231227	161800	1659779060	18660	18660	18660	18660	0
157	20231227	161700	1659779060	18660	18660	18660	18660	0
158	20231227	161600	1659779060	18660	18660	18660	18660	0
159	20231227	161500	1659779060	18660	18660	18660	18660	0
160	20231227	161400	1659779060	18660	18660	18660	18660	0
161	20231227	161300	1659779060	18660	18660	18660	18660	0
162	20231227	161200	1659779060	18660	18660	18660	18660	0
163	20231227	161100	1659779060	18660	18660	18660	18660	0
164	20231227	161000	1659779060	18660	18660	18660	18660	0
165	20231227	160900	1659779060	18660	18660	18660	18660	0
166	20231227	160800	1659779060	18660	18660	18660	18660	0
167	20231227	160700	1659779060	18660	18660	18660	18660	0
168	20231227	160600	1659779060	18660	18660	18660	18660	0
169	20231227	160500	1659779060	18660	18660	18660	18660	0
170	20231227	160400	1659779060	18660	18660	18660	18660	0
171	20231227	160300	1659779060	18660	18660	18660	18660	0
172	20231227	160200	1659779060	18660	18660	18660	18660	0
173	20231227	160100	1659779060	18660	18660	18660	18660	0
174	20231227	160000	1659779060	18660	18660	18660	18660	0
175	20231227	155900	1659779060	18660	18660	18660	18660	0
176	20231227	155800	1659779060	18660	18660	18660	18660	0
177	20231227	155700	1659779060	18660	18660	18660	18660	0
178	20231227	155600	1659779060	18660	18660	18660	18660	0
179	20231227	155500	1659779060	18660	18660	18660	18660	0
180	20231227	155400	1659779060	18660	18660	18660	18660	0
181	20231227	155300	1659779060	18660	18660	18660	18660	0
182	20231227	155200	1659779060	18660	18660	18660	18660	2407
183	20231227	155100	1659779060	18660	18660	18660	18660	0
184	20231227	155000	1659779060	18660	18660	18660	18660	0
185	20231227	154900	1659779060	18660	18660	18660	18660	0
186	20231227	154800	1659779060	18660	18660	18660	18660	0
187	20231227	154700	1659779060	18660	18660	18660	18660	0
188	20231227	154600	1659779060	18660	18660	18660	18660	0
189	20231227	154500	1659779060	18660	18660	18660	18660	0
190	20231227	154400	1659779060	18660	18660	18660	18660	0
191	20231227	154300	1659779060	18660	18660	18660	18660	0
192	20231227	154200	1659779060	18660	18660	18660	18660	0
193	20231227	154100	1659779060	18660	18660	18660	18660	0
194	20231227	154000	1659779060	18660	18660	18660	18660	0
195	20231227	153900	1659779060	18660	18660	18660	18660	0
196	20231227	153800	1659779060	18660	18660	18660	18660	0
197	20231227	153700	1659779060	18660	18660	18660	18660	0
198	20231227	153600	1659779060	18660	18660	18660	18660	0
199	20231227	153500	1659779060	18660	18660	18660	18660	0
200	20231227	153400	1659779060	18660	18660	18660	18660	0
201	20231227	153300	1659779060	18660	18660	18660	18660	0
202	20231227	153200	1659779060	18660	18660	18660	18660	0
203	20231227	153100	1659779060	18660	18660	18660	18660	0
204	20231227	153000	1659779060	18660	18660	18660	18660	2407
205	20231227	152900	1614864440	18650	18650	18650	18650	0
206	20231227	152800	1614864440	18650	18650	18650	18650	0
207	20231227	152700	1614864440	18650	18650	18650	18650	0
208	20231227	152600	1614864440	18650	18650	18650	18650	0
209	20231227	152500	1614864440	18650	18650	18650	18650	0
210	20231227	152400	1614864440	18650	18650	18650	18650	0
211	20231227	152300	1614864440	18650	18650	18650	18650	0
212	20231227	152200	1614864440	18650	18650	18650	18650	0
213	20231227	152100	1614864440	18650	18650	18650	18650	0
214	20231227	152000	1614864440	18650	18650	18650	18650	0
215	20231227	151900	1614864440	18650	18650	18670	18650	492
216	20231227	151800	1605686710	18650	18660	18660	18640	368
217	20231227	151700	1598823460	18670	18670	18670	18650	144
218	20231227	151600	1596136400	18650	18670	18670	18650	618
219	20231227	151500	1584605360	18670	18670	18680	18660	316
220	20231227	151400	1578707050	18670	18660	18680	18660	641
221	20231227	151300	1566739090	18650	18670	18670	18650	969
222	20231227	151200	1548664000	18670	18660	18680	18660	368
223	20231227	151100	1541796440	18660	18680	18680	18660	841
224	20231227	151000	1526102110	18680	18670	18680	18660	222
225	20231227	150900	1521957870	18670	18670	18680	18660	248
226	20231227	150800	1517327700	18670	18680	18680	18670	64
227	20231227	150700	1516132450	18660	18670	18670	18660	250
228	20231227	150600	1511465040	18660	18670	18670	18650	532
229	20231227	150500	1501537910	18660	18660	18670	18660	33
230	20231227	150400	1500922050	18670	18670	18680	18670	93
231	20231227	150300	1499185720	18670	18660	18680	18660	666
232	20231227	150200	1486751850	18660	18660	18670	18660	119
233	20231227	150100	1484531280	18670	18680	18680	18660	105
234	20231227	150000	1482571930	18660	18680	18680	18660	1715
235	20231227	145900	1450563370	18680	18670	18680	18670	73
236	20231227	145800	1449200320	18670	18670	18670	18660	14
237	20231227	145700	1448938950	18660	18660	18670	18660	74
238	20231227	145600	1447557880	18670	18670	18680	18670	930
239	20231227	145500	1430194580	18680	18680	18680	18680	106
240	20231227	145400	1428214500	18670	18680	18680	18670	55
241	20231227	145300	1427187410	18680	18680	18680	18670	9
242	20231227	145200	1427019300	18670	18680	18680	18670	42
243	20231227	145100	1426235090	18670	18680	18680	18670	322
244	20231227	145000	1420223160	18680	18680	18680	18670	24
245	20231227	144900	1419774940	18670	18660	18680	18660	226
246	20231227	144800	1415555530	18670	18670	18670	18670	179
247	20231227	144700	1412213600	18670	18670	18680	18670	79
248	20231227	144600	1410738650	18670	18660	18680	18660	236
249	20231227	144500	1406331970	18670	18670	18670	18660	389
250	20231227	144400	1399069420	18670	18670	18670	18660	888
251	20231227	144300	1382490490	18670	18670	18670	18660	140
252	20231227	144200	1379878050	18670	18670	18670	18660	58
253	20231227	144100	1378795510	18670	18670	18670	18660	662
254	20231227	144000	1366436020	18670	18670	18670	18660	17
255	20231227	143900	1366118680	18670	18660	18670	18660	44
256	20231227	143800	1365297520	18670	18660	18670	18660	12
257	20231227	143700	1365073560	18660	18660	18660	18660	38
258	20231227	143600	1364364480	18660	18650	18660	18650	111
259	20231227	143500	1362294240	18660	18670	18670	18660	769
260	20231227	143400	1347944540	18670	18660	18670	18660	25
261	20231227	143300	1347477910	18660	18660	18670	18650	639
262	20231227	143200	1335552240	18660	18660	18660	18650	46
263	20231227	143100	1334694200	18660	18650	18660	18650	19
264	20231227	143000	1334339820	18660	18660	18660	18650	9
265	20231227	142900	1334171900	18650	18650	18660	18640	676
266	20231227	142800	1321568120	18640	18640	18650	18640	108
267	20231227	142700	1319554040	18650	18640	18650	18640	120
268	20231227	142600	1317316050	18640	18640	18650	18640	22
269	20231227	142500	1316905830	18650	18640	18650	18640	64
270	20231227	142400	1315712810	18640	18630	18640	18630	58
271	20231227	142300	1314631760	18630	18630	18640	18630	76
272	20231227	142200	1313215160	18640	18640	18640	18630	81
273	20231227	142100	1311705630	18630	18640	18640	18630	44
274	20231227	142000	1310885550	18640	18630	18640	18630	58
275	20231227	141900	1309804540	18640	18630	18640	18630	13
276	20231227	141800	1309562280	18630	18640	18640	18630	486
277	20231227	141700	1300507770	18640	18640	18640	18630	18
278	20231227	141600	1300172260	18630	18640	18640	18630	24
279	20231227	141500	1299724970	18640	18630	18640	18630	101
280	20231227	141400	1297843180	18640	18630	18640	18630	110
281	20231227	141300	1295792840	18640	18640	18640	18640	37
282	20231227	141200	1295103160	18640	18630	18640	18630	256
283	20231227	141100	1290331730	18630	18640	18640	18630	36
284	20231227	141000	1289660710	18640	18640	18640	18630	20
285	20231227	140900	1289287920	18630	18630	18640	18630	29
286	20231227	140800	1288747450	18630	18630	18640	18630	76
287	20231227	140700	1287331240	18640	18640	18640	18630	142
288	20231227	140600	1284685550	18630	18640	18640	18630	306
289	20231227	140500	1278984740	18630	18650	18650	18630	112
290	20231227	140400	1276896850	18640	18630	18650	18630	758
291	20231227	140300	1262764910	18630	18640	18640	18630	29
292	20231227	140200	1262224370	18630	18630	18630	18630	16
293	20231227	140100	1261926290	18630	18640	18640	18630	165
294	20231227	140000	1258851010	18630	18630	18640	18630	52
295	20231227	135900	1257881880	18630	18630	18640	18630	323
296	20231227	135800	1251863300	18630	18640	18640	18630	45
297	20231227	135700	1251024830	18640	18630	18640	18630	27
298	20231227	135600	1250521620	18630	18630	18640	18630	33
299	20231227	135500	1249906630	18640	18630	18640	18630	67
300	20231227	135400	1248658210	18630	18630	18640	18620	159
301	20231227	135300	1245695920	18620	18630	18630	18620	56
302	20231227	135200	1244652710	18630	18630	18640	18630	97
303	20231227	135100	1242844810	18630	18640	18640	18620	159
304	20231227	135000	1239882560	18620	18630	18640	18620	911
305	20231227	134900	1222910070	18630	18640	18640	18630	124
306	20231227	134800	1220599720	18630	18650	18650	18630	1559
307	20231227	134700	1191537290	18660	18650	18660	18650	24
308	20231227	134600	1191089480	18650	18660	18660	18650	25
309	20231227	134500	1190623030	18650	18650	18650	18650	10
310	20231227	134400	1190436530	18650	18650	18660	18650	62
311	20231227	134300	1189280110	18650	18650	18650	18640	204
312	20231227	134200	1185475600	18640	18640	18650	18640	82
313	20231227	134100	1183946890	18640	18650	18650	18640	205
314	20231227	134000	1180123950	18650	18650	18660	18650	40
315	20231227	133900	1179377670	18650	18660	18660	18650	46
316	20231227	133800	1178519330	18660	18650	18660	18650	61
317	20231227	133700	1177381440	18650	18650	18660	18640	89
318	20231227	133600	1175721480	18640	18630	18640	18630	143
319	20231227	133500	1173056010	18640	18640	18640	18630	394
320	20231227	133400	1165715480	18640	18650	18650	18630	186
321	20231227	133300	1162248360	18640	18640	18650	18640	146
322	20231227	133200	1159526850	18650	18640	18650	18640	22
323	20231227	133100	1159116580	18630	18650	18650	18630	303
324	20231227	133000	1153468580	18650	18650	18650	18640	72
325	20231227	132900	1152125810	18650	18640	18650	18640	34
326	20231227	132800	1151491890	18650	18650	18650	18640	27
327	20231227	132700	1150988410	18640	18630	18650	18630	112
328	20231227	132600	1148900660	18640	18640	18640	18630	48
329	20231227	132500	1148006040	18630	18630	18640	18630	13
330	20231227	132400	1147763760	18630	18640	18640	18630	150
331	20231227	132300	1144968620	18640	18640	18650	18640	156
332	20231227	132200	1142060360	18650	18650	18650	18640	24
333	20231227	132100	1141612780	18640	18640	18650	18640	44
334	20231227	132000	1140792540	18650	18640	18650	18640	53
335	20231227	131900	1139804130	18650	18640	18650	18640	25
336	20231227	131800	1139337950	18630	18630	18650	18630	1021
337	20231227	131700	1120305940	18630	18630	18640	18620	355
338	20231227	131600	1113692630	18630	18630	18640	18630	63
339	20231227	131500	1112518750	18630	18640	18640	18630	30
340	20231227	131400	1111959610	18630	18630	18640	18630	115
341	20231227	131300	1109817060	18630	18630	18640	18630	135
342	20231227	131200	1107301920	18630	18630	18640	18620	57
343	20231227	131100	1106239710	18620	18620	18630	18620	36
344	20231227	131000	1105569370	18630	18620	18640	18620	69
345	20231227	130900	1104283780	18620	18630	18630	18620	197
346	20231227	130800	1100614630	18620	18630	18630	18620	99
347	20231227	130700	1098770280	18630	18630	18630	18620	98
348	20231227	130600	1096944920	18630	18640	18640	18630	21
349	20231227	130500	1096553500	18640	18630	18650	18620	121
350	20231227	130400	1094299660	18630	18630	18630	18620	67
351	20231227	130300	1093051910	18630	18640	18640	18620	402
352	20231227	130200	1085564570	18650	18650	18650	18630	29
353	20231227	130100	1085023820	18630	18650	18650	18630	63
354	20231227	130000	1083849420	18650	18640	18650	18640	86
355	20231227	125900	1082246250	18640	18640	18640	18630	47
356	20231227	125800	1081370220	18640	18640	18640	18630	20
357	20231227	125700	1080997450	18630	18620	18650	18620	67
358	20231227	125600	1079748900	18650	18650	18650	18620	525
359	20231227	125500	1069968840	18650	18660	18660	18650	109
360	20231227	125400	1067935820	18650	18640	18660	18640	36
361	20231227	125300	1067264260	18640	18660	18660	18640	64
362	20231227	125200	1066070350	18660	18660	18660	18650	172
363	20231227	125100	1062862370	18660	18640	18660	18640	128
364	20231227	125000	1060475520	18650	18650	18660	18640	102
365	20231227	124900	1058573040	18660	18660	18660	18650	121
366	20231227	124800	1056315200	18650	18650	18660	18640	56
367	20231227	124700	1055270770	18660	18640	18660	18640	98
368	20231227	124600	1053443540	18650	18650	18660	18640	186
369	20231227	124500	1049975600	18660	18640	18660	18640	1128
370	20231227	124400	1028944110	18630	18630	18640	18630	48
371	20231227	124300	1028049760	18640	18640	18640	18630	46
372	20231227	124200	1027192670	18630	18630	18640	18630	14
373	20231227	124100	1026931810	18630	18630	18640	18630	171
374	20231227	124000	1023745750	18630	18640	18640	18630	137
375	20231227	123900	1021193160	18640	18630	18640	18630	284
376	20231227	123800	1015901460	18630	18630	18640	18630	175
377	20231227	123700	1012640820	18640	18630	18640	18630	20
378	20231227	123600	1012268080	18640	18630	18640	18630	47
379	20231227	123500	1011392380	18630	18640	18640	18630	29
380	20231227	123400	1010851850	18630	18630	18640	18630	35
381	20231227	123300	1010199530	18630	18630	18640	18630	44
382	20231227	123200	1009379720	18630	18640	18640	18630	8
383	20231227	123100	1009230610	18630	18630	18630	18630	7
384	20231227	123000	1009100200	18630	18630	18640	18630	40
385	20231227	122900	1008354930	18630	18640	18640	18630	30
386	20231227	122800	1007795800	18630	18630	18640	18630	124
387	20231227	122700	1005485590	18630	18640	18640	18630	41
388	20231227	122600	1004721510	18630	18640	18640	18630	114
389	20231227	122500	1002597100	18640	18640	18640	18630	63
390	20231227	122400	1001423210	18630	18630	18640	18630	87
391	20231227	122300	999802180	18630	18620	18640	18620	145
392	20231227	122200	997102030	18620	18620	18640	18620	109
393	20231227	122100	995071430	18620	18620	18630	18620	28
394	20231227	122000	994549870	18620	18620	18630	18620	57
395	20231227	121900	993488180	18620	18630	18630	18620	190
396	20231227	121800	989948820	18630	18630	18640	18630	15
397	20231227	121700	989669240	18630	18630	18630	18620	172
398	20231227	121600	986466390	18630	18630	18640	18630	383
399	20231227	121500	979330590	18630	18630	18640	18630	200
400	20231227	121400	975604460	18630	18630	18640	18630	12
401	20231227	121300	975380890	18630	18630	18630	18630	39
402	20231227	121200	974654320	18630	18630	18630	18630	7
403	20231227	121100	974523910	18630	18630	18640	18630	160
404	20231227	121000	971541680	18640	18620	18640	18620	41
405	20231227	120900	970777920	18620	18620	18630	18620	38
406	20231227	120800	970070310	18620	18610	18630	18610	62
407	20231227	120700	968915580	18610	18620	18620	18610	23
408	20231227	120600	968487460	18610	18620	18620	18610	53
409	20231227	120500	967500930	18610	18610	18620	18610	20
410	20231227	120400	967128710	18610	18620	18620	18610	24
411	20231227	120300	966681910	18620	18610	18620	18610	36
412	20231227	120200	966011660	18610	18610	18620	18610	167
413	20231227	120100	962902680	18610	18620	18620	18610	2
414	20231227	120000	962865450	18610	18610	18610	18610	7
415	20231227	115900	962735180	18610	18600	18610	18600	92
416	20231227	115800	961023360	18610	18620	18620	18600	94
417	20231227	115700	959273980	18620	18610	18620	18600	18
418	20231227	115600	958938940	18620	18600	18620	18600	819
419	20231227	115500	943704360	18600	18600	18620	18600	99
420	20231227	115400	941862340	18600	18610	18620	18600	87
421	20231227	115300	940243730	18600	18610	18610	18600	801
422	20231227	115200	925337990	18610	18620	18620	18610	506
423	20231227	115100	915921250	18620	18610	18620	18610	13
424	20231227	115000	915679230	18610	18610	18620	18610	109
425	20231227	114900	913649720	18620	18620	18630	18610	622
426	20231227	114800	902067940	18620	18630	18630	18620	60
427	20231227	114700	900950280	18620	18620	18630	18620	29
428	20231227	114600	900410050	18630	18630	18640	18620	121
429	20231227	114500	898155860	18620	18620	18630	18620	51
430	20231227	114400	897206070	18630	18630	18630	18620	139
431	20231227	114300	894616600	18630	18630	18630	18630	4
432	20231227	114200	894542080	18630	18630	18630	18630	35
433	20231227	114100	893890030	18630	18630	18630	18630	50
434	20231227	114000	892958530	18630	18630	18630	18630	3
435	20231227	113900	892902640	18640	18630	18640	18630	221
436	20231227	113800	888785400	18630	18630	18630	18630	33
437	20231227	113700	888170610	18630	18620	18630	18620	81
438	20231227	113600	886661590	18620	18630	18630	18620	77
439	20231227	113500	885227580	18630	18620	18630	18620	104
440	20231227	113400	883290690	18620	18630	18630	18620	7
441	20231227	113300	883160340	18630	18630	18640	18620	407
442	20231227	113200	875578870	18630	18630	18630	18620	159
443	20231227	113100	872617440	18630	18640	18640	18630	28
444	20231227	113000	872095550	18640	18610	18640	18610	127
445	20231227	112900	869730660	18610	18620	18620	18610	19
446	20231227	112800	869376960	18620	18640	18640	18610	230
447	20231227	112700	865093670	18640	18640	18640	18640	49
448	20231227	112600	864180310	18640	18650	18650	18640	48
449	20231227	112500	863285120	18650	18650	18660	18650	39
450	20231227	112400	862557760	18650	18630	18650	18620	49
451	20231227	112300	861644020	18610	18660	18660	18610	4
452	20231227	112200	861569480	18600	18660	18660	18600	3661
453	20231227	112100	793417280	18660	18660	18660	18660	32
454	20231227	112000	792820160	18660	18650	18660	18650	9
455	20231227	111900	792652250	18670	18660	18670	18650	102
456	20231227	111800	790749750	18660	18660	18660	18650	226
457	20231227	111700	786532910	18660	18660	18660	18660	34
458	20231227	111600	785898470	18660	18660	18660	18660	8
459	20231227	111500	785749190	18660	18660	18660	18660	107
460	20231227	111400	783752570	18660	18660	18660	18660	201
461	20231227	111300	780001910	18660	18660	18660	18660	4
462	20231227	111200	779927270	18660	18660	18670	18660	19
463	20231227	111100	779572720	18660	18660	18660	18650	135
464	20231227	111000	777054160	18640	18630	18650	18630	79
465	20231227	110900	775581290	18620	18650	18660	18620	20
466	20231227	110800	775208330	18650	18610	18660	18610	75
467	20231227	110700	773810050	18610	18650	18650	18610	1347
468	20231227	110600	748718340	18650	18670	18670	18650	298
469	20231227	110500	743156910	18670	18680	18680	18670	109
470	20231227	110400	741121870	18670	18680	18680	18670	36
471	20231227	110300	740449740	18670	18670	18670	18670	7
472	20231227	110200	740319050	18670	18670	18670	18670	4
473	20231227	110100	740244370	18670	18670	18670	18670	85
474	20231227	110000	738657420	18670	18670	18670	18670	65
475	20231227	105900	737443870	18670	18670	18670	18670	2
476	20231227	105800	737406530	18670	18670	18670	18670	118
477	20231227	105700	735203470	18670	18680	18680	18670	5
478	20231227	105600	735110100	18670	18670	18670	18670	7
479	20231227	105500	734979410	18670	18670	18670	18670	2
480	20231227	105400	734942070	18670	18670	18670	18670	116
481	20231227	105300	732776350	18670	18650	18670	18640	140
482	20231227	105200	730162800	18650	18660	18660	18650	156
483	20231227	105100	727252520	18660	18670	18670	18660	73
484	20231227	105000	725890240	18670	18670	18680	18670	214
485	20231227	104900	721894840	18670	18670	18670	18660	580
486	20231227	104800	711066500	18670	18670	18670	18670	111
487	20231227	104700	708994130	18670	18670	18680	18670	34
488	20231227	104600	708359340	18670	18670	18670	18670	5
489	20231227	104500	708265990	18670	18670	18670	18670	128
490	20231227	104400	705876230	18680	18670	18680	18670	132
491	20231227	104300	703411370	18670	18650	18670	18650	337
492	20231227	104200	697122960	18650	18650	18660	18650	95
493	20231227	104100	695350390	18650	18650	18650	18650	32
494	20231227	104000	694753590	18660	18650	18660	18650	55
495	20231227	103900	693727330	18650	18640	18650	18640	54
496	20231227	103800	692720250	18640	18640	18640	18640	12
497	20231227	103700	692496570	18640	18650	18650	18640	169
498	20231227	103600	689345040	18630	18630	18630	18630	0
499	20231227	103500	689345040	18630	18660	18660	18630	86
500	20231227	103400	687740460	18630	18630	18630	18630	146
501	20231227	103300	685020480	18630	18650	18650	18630	244
502	20231227	103200	680470280	18630	18640	18640	18630	165
503	20231227	103100	677394890	18640	18660	18660	18640	412
504	20231227	103000	669711020	18650	18660	18660	18650	110
505	20231227	102900	667658740	18650	18660	18660	18650	266
506	20231227	102800	662695730	18660	18650	18680	18640	268
507	20231227	102700	657697640	18650	18650	18650	18650	32
508	20231227	102600	657100840	18650	18650	18660	18640	232
509	20231227	102500	652774390	18650	18660	18660	18650	162
510	20231227	102400	649753080	18650	18650	18650	18650	32
511	20231227	102300	649156280	18660	18650	18660	18650	21
512	20231227	102200	648764620	18660	18650	18660	18650	86
513	20231227	102100	647160710	18650	18650	18650	18650	114
514	20231227	102000	645034610	18650	18650	18650	18640	38
515	20231227	101900	644326220	18650	18630	18650	18630	1292
516	20231227	101800	620256170	18620	18620	18620	18620	75
517	20231227	101700	618859670	18630	18620	18630	18620	31
518	20231227	101600	618282440	18630	18630	18630	18630	2
519	20231227	101500	618245180	18630	18630	18630	18620	9
520	20231227	101400	618077580	18630	18630	18630	18610	207
521	20231227	101300	614223320	18620	18620	18620	18620	131
522	20231227	101200	611784100	18620	18620	18620	18620	295
523	20231227	101100	606291200	18620	18620	18620	18620	347
524	20231227	101000	599830060	18620	18620	18620	18620	34
525	20231227	100900	599196980	18630	18620	18630	18620	13
526	20231227	100800	598954890	18630	18620	18630	18620	128
527	20231227	100700	596571510	18620	18620	18620	18620	124
528	20231227	100600	594262630	18630	18630	18630	18630	35
529	20231227	100500	593610580	18620	18620	18620	18620	760
530	20231227	100400	579459380	18630	18630	18630	18630	100
531	20231227	100300	577596380	18620	18630	18630	18620	132
532	20231227	100200	575137520	18630	18630	18630	18630	424
533	20231227	100100	567238400	18630	18650	18650	18630	134
534	20231227	100000	564741140	18660	18660	18670	18630	3715
535	20231227	095900	495480620	18670	18670	18670	18670	2
536	20231227	095800	495443280	18670	18700	18700	18670	93
537	20231227	095700	493705100	18690	18700	18700	18690	32
538	20231227	095600	493106760	18670	18710	18710	18670	204
539	20231227	095500	489294150	18700	18690	18710	18690	2342
540	20231227	095400	445514900	18690	18690	18690	18690	114
541	20231227	095300	443384240	18690	18660	18690	18650	218
542	20231227	095200	439314530	18690	18670	18690	18660	198
543	20231227	095100	435616910	18670	18670	18680	18660	169
544	20231227	095000	432462270	18670	18650	18680	18650	113
545	20231227	094900	430353610	18660	18660	18660	18660	176
546	20231227	094800	427069450	18660	18670	18690	18660	372
547	20231227	094700	420124200	18670	18660	18690	18660	242
548	20231227	094600	415607910	18660	18680	18690	18650	279
549	20231227	094500	410399370	18680	18690	18690	18660	97
550	20231227	094400	408586850	18650	18650	18690	18650	840
551	20231227	094300	392919570	18650	18650	18690	18650	253
552	20231227	094200	388198080	18650	18650	18650	18650	119
553	20231227	094100	385978730	18650	18720	18720	18640	313
554	20231227	094000	380137840	18720	18720	18720	18650	2238
555	20231227	093900	338378150	18720	18720	18720	18660	259
556	20231227	093800	333536430	18720	18670	18720	18670	569
557	20231227	093700	322907170	18670	18660	18670	18650	608
558	20231227	093600	311564930	18660	18670	18670	18650	248
559	20231227	093500	306936390	18720	18710	18720	18670	183
560	20231227	093400	303513690	18670	18670	18720	18660	221
561	20231227	093300	299382910	18670	18720	18730	18670	269
562	20231227	093200	294348500	18730	18710	18730	18710	137
563	20231227	093100	291783690	18710	18720	18720	18670	324
564	20231227	093000	285723110	18720	18720	18720	18670	262
565	20231227	092900	280823720	18720	18700	18720	18700	247
566	20231227	092800	276200880	18700	18690	18710	18670	191
567	20231227	092700	272629480	18700	18700	18720	18690	147
568	20231227	092600	269879640	18720	18720	18720	18710	215
569	20231227	092500	265855340	18720	18720	18730	18690	411
570	20231227	092400	258159640	18730	18720	18730	18650	120
571	20231227	092300	255919620	18720	18720	18730	18720	63
572	20231227	092200	254740090	18720	18730	18730	18630	357
573	20231227	092100	248058780	18620	18770	18770	18620	2144
574	20231227	092000	208079960	18740	18750	18760	18740	199
575	20231227	091900	204347780	18760	18690	18760	18690	487
576	20231227	091800	195241800	18690	18690	18690	18690	18
577	20231227	091700	194905380	18690	18680	18690	18680	162
578	20231227	091600	191878420	18680	18670	18680	18660	918
579	20231227	091500	174739790	18670	18670	18670	18650	579
580	20231227	091400	163935110	18670	18670	18670	18670	0
581	20231227	091300	163935110	18670	18660	18680	18660	196
582	20231227	091200	160276320	18660	18680	18680	18660	230
583	20231227	091100	155982010	18690	18700	18700	18690	133
584	20231227	091000	153496050	18700	18740	18740	18700	927
585	20231227	090900	136149000	18730	18780	18780	18730	147
586	20231227	090800	133391190	18790	18720	18790	18720	2180
587	20231227	090700	92492700	18730	18740	18740	18730	684
588	20231227	090600	79676080	18750	18750	18750	18740	71
589	20231227	090500	78345470	18700	18750	18750	18700	1415
590	20231227	090400	51875360	18750	18750	18750	18680	185
591	20231227	090300	48410400	18750	18760	18760	18750	389
592	20231227	090200	41113930	18760	18770	18770	18760	117
593	20231227	090100	38918280	18770	18640	18770	18640	1258
594	20231227	090000	15458560	18640	18600	18640	18600	830