KissMeData/095500/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200000	13538120410	17960	17960	17960	17960	5122
3	20231221	195900	13538120410	17960	17960	17960	17960	0
4	20231221	195800	13538120410	17960	17960	17960	17960	0
5	20231221	195700	13538120410	17960	17960	17960	17960	0
6	20231221	195600	13538120410	17960	17960	17960	17960	0
7	20231221	195500	13538120410	17960	17960	17960	17960	0
8	20231221	195400	13538120410	17960	17960	17960	17960	0
9	20231221	195300	13538120410	17960	17960	17960	17960	0
10	20231221	195200	13538120410	17960	17960	17960	17960	0
11	20231221	195100	13538120410	17960	17960	17960	17960	0
12	20231221	195000	13538120410	17960	17960	17960	17960	0
13	20231221	194900	13538120410	17960	17960	17960	17960	0
14	20231221	194800	13538120410	17960	17960	17960	17960	0
15	20231221	194700	13538120410	17960	17960	17960	17960	0
16	20231221	194600	13538120410	17960	17960	17960	17960	0
17	20231221	194500	13538120410	17960	17960	17960	17960	0
18	20231221	194400	13538120410	17960	17960	17960	17960	0
19	20231221	194300	13538120410	17960	17960	17960	17960	0
20	20231221	194200	13538120410	17960	17960	17960	17960	0
21	20231221	194100	13538120410	17960	17960	17960	17960	0
22	20231221	194000	13538120410	17960	17960	17960	17960	0
23	20231221	193900	13538120410	17960	17960	17960	17960	0
24	20231221	193800	13538120410	17960	17960	17960	17960	0
25	20231221	193700	13538120410	17960	17960	17960	17960	0
26	20231221	193600	13538120410	17960	17960	17960	17960	0
27	20231221	193500	13538120410	17960	17960	17960	17960	0
28	20231221	193400	13538120410	17960	17960	17960	17960	0
29	20231221	193300	13538120410	17960	17960	17960	17960	0
30	20231221	193200	13538120410	17960	17960	17960	17960	0
31	20231221	193100	13538120410	17960	17960	17960	17960	0
32	20231221	193000	13538120410	17960	17960	17960	17960	5122
33	20231221	192900	13538120410	17960	17960	17960	17960	0
34	20231221	192800	13538120410	17960	17960	17960	17960	0
35	20231221	192700	13538120410	17960	17960	17960	17960	0
36	20231221	192600	13538120410	17960	17960	17960	17960	0
37	20231221	192500	13538120410	17960	17960	17960	17960	0
38	20231221	192400	13538120410	17960	17960	17960	17960	0
39	20231221	192300	13538120410	17960	17960	17960	17960	0
40	20231221	192200	13538120410	17960	17960	17960	17960	0
41	20231221	192100	13538120410	17960	17960	17960	17960	0
42	20231221	192000	13538120410	17960	17960	17960	17960	0
43	20231221	191900	13538120410	17960	17960	17960	17960	0
44	20231221	191800	13538120410	17960	17960	17960	17960	0
45	20231221	191700	13538120410	17960	17960	17960	17960	0
46	20231221	191600	13538120410	17960	17960	17960	17960	0
47	20231221	191500	13538120410	17960	17960	17960	17960	0
48	20231221	191400	13538120410	17960	17960	17960	17960	0
49	20231221	191300	13538120410	17960	17960	17960	17960	0
50	20231221	191200	13538120410	17960	17960	17960	17960	0
51	20231221	191100	13538120410	17960	17960	17960	17960	0
52	20231221	191000	13538120410	17960	17960	17960	17960	0
53	20231221	190900	13538120410	17960	17960	17960	17960	0
54	20231221	190800	13538120410	17960	17960	17960	17960	0
55	20231221	190700	13538120410	17960	17960	17960	17960	0
56	20231221	190600	13538120410	17960	17960	17960	17960	0
57	20231221	190500	13538120410	17960	17960	17960	17960	0
58	20231221	190400	13538120410	17960	17960	17960	17960	0
59	20231221	190300	13538120410	17960	17960	17960	17960	0
60	20231221	190200	13538120410	17960	17960	17960	17960	0
61	20231221	190100	13538120410	17960	17960	17960	17960	0
62	20231221	190000	13538120410	17960	17960	17960	17960	5122
63	20231221	185900	13538120410	17960	17960	17960	17960	0
64	20231221	185800	13538120410	17960	17960	17960	17960	0
65	20231221	185700	13538120410	17960	17960	17960	17960	0
66	20231221	185600	13538120410	17960	17960	17960	17960	0
67	20231221	185500	13538120410	17960	17960	17960	17960	0
68	20231221	185400	13538120410	17960	17960	17960	17960	0
69	20231221	185300	13538120410	17960	17960	17960	17960	0
70	20231221	185200	13538120410	17960	17960	17960	17960	0
71	20231221	185100	13538120410	17960	17960	17960	17960	0
72	20231221	185000	13538120410	17960	17960	17960	17960	0
73	20231221	184900	13538120410	17960	17960	17960	17960	0
74	20231221	184800	13538120410	17960	17960	17960	17960	0
75	20231221	184700	13538120410	17960	17960	17960	17960	0
76	20231221	184600	13538120410	17960	17960	17960	17960	0
77	20231221	184500	13538120410	17960	17960	17960	17960	0
78	20231221	184400	13538120410	17960	17960	17960	17960	0
79	20231221	184300	13538120410	17960	17960	17960	17960	0
80	20231221	184200	13538120410	17960	17960	17960	17960	0
81	20231221	184100	13538120410	17960	17960	17960	17960	0
82	20231221	184000	13538120410	17960	17960	17960	17960	0
83	20231221	183900	13538120410	17960	17960	17960	17960	0
84	20231221	183800	13538120410	17960	17960	17960	17960	0
85	20231221	183700	13538120410	17960	17960	17960	17960	0
86	20231221	183600	13538120410	17960	17960	17960	17960	0
87	20231221	183500	13538120410	17960	17960	17960	17960	0
88	20231221	183400	13538120410	17960	17960	17960	17960	0
89	20231221	183300	13538120410	17960	17960	17960	17960	0
90	20231221	183200	13538120410	17960	17960	17960	17960	0
91	20231221	183100	13538120410	17960	17960	17960	17960	0
92	20231221	183000	13538120410	17960	17960	17960	17960	5122
93	20231221	182900	13538120410	17960	17960	17960	17960	0
94	20231221	182800	13538120410	17960	17960	17960	17960	0
95	20231221	182700	13538120410	17960	17960	17960	17960	0
96	20231221	182600	13538120410	17960	17960	17960	17960	0
97	20231221	182500	13538120410	17960	17960	17960	17960	0
98	20231221	182400	13538120410	17960	17960	17960	17960	0
99	20231221	182300	13538120410	17960	17960	17960	17960	0
100	20231221	182200	13538120410	17960	17960	17960	17960	0
101	20231221	182100	13538120410	17960	17960	17960	17960	0
102	20231221	182000	13538120410	17960	17960	17960	17960	0
103	20231221	181900	13538120410	17960	17960	17960	17960	0
104	20231221	181800	13538120410	17960	17960	17960	17960	0
105	20231221	181700	13538120410	17960	17960	17960	17960	0
106	20231221	181600	13538120410	17960	17960	17960	17960	0
107	20231221	181500	13538120410	17960	17960	17960	17960	0
108	20231221	181400	13538120410	17960	17960	17960	17960	0
109	20231221	181300	13538120410	17960	17960	17960	17960	0
110	20231221	181200	13538120410	17960	17960	17960	17960	0
111	20231221	181100	13538120410	17960	17960	17960	17960	0
112	20231221	181000	13538120410	17960	17960	17960	17960	0
113	20231221	180900	13538120410	17960	17960	17960	17960	0
114	20231221	180800	13538120410	17960	17960	17960	17960	0
115	20231221	180700	13538120410	17960	17960	17960	17960	0
116	20231221	180600	13538120410	17960	17960	17960	17960	0
117	20231221	180500	13538120410	17960	17960	17960	17960	0
118	20231221	180400	13538120410	17960	17960	17960	17960	0
119	20231221	180300	13538120410	17960	17960	17960	17960	0
120	20231221	180200	13538120410	17960	17960	17960	17960	0
121	20231221	180100	13538120410	17960	17960	17960	17960	0
122	20231221	180000	13538120410	17960	17960	17960	17960	5122
123	20231221	175900	13538120410	17960	17960	17960	17960	0
124	20231221	175800	13538120410	17960	17960	17960	17960	0
125	20231221	175700	13538120410	17960	17960	17960	17960	0
126	20231221	175600	13538120410	17960	17960	17960	17960	0
127	20231221	175500	13538120410	17960	17960	17960	17960	0
128	20231221	175400	13538120410	17960	17960	17960	17960	0
129	20231221	175300	13538120410	17960	17960	17960	17960	0
130	20231221	175200	13538120410	17960	17960	17960	17960	0
131	20231221	175100	13538120410	17960	17960	17960	17960	0
132	20231221	175000	13538120410	17960	17960	17960	17960	0
133	20231221	174900	13538120410	17960	17960	17960	17960	0
134	20231221	174800	13538120410	17960	17960	17960	17960	0
135	20231221	174700	13538120410	17960	17960	17960	17960	0
136	20231221	174600	13538120410	17960	17960	17960	17960	0
137	20231221	174500	13538120410	17960	17960	17960	17960	0
138	20231221	174400	13538120410	17960	17960	17960	17960	0
139	20231221	174300	13538120410	17960	17960	17960	17960	0
140	20231221	174200	13538120410	17960	17960	17960	17960	0
141	20231221	174100	13538120410	17960	17960	17960	17960	0
142	20231221	174000	13538120410	17960	17960	17960	17960	0
143	20231221	173900	13538120410	17960	17960	17960	17960	0
144	20231221	173800	13538120410	17960	17960	17960	17960	0
145	20231221	173700	13538120410	17960	17960	17960	17960	0
146	20231221	173600	13538120410	17960	17960	17960	17960	0
147	20231221	173500	13538120410	17960	17960	17960	17960	0
148	20231221	173400	13538120410	17960	17960	17960	17960	0
149	20231221	173300	13538120410	17960	17960	17960	17960	0
150	20231221	173200	13538120410	17960	17960	17960	17960	0
151	20231221	173100	13538120410	17960	17960	17960	17960	0
152	20231221	173000	13538120410	17960	17960	17960	17960	5122
153	20231221	172900	13538120410	17960	17960	17960	17960	0
154	20231221	172800	13538120410	17960	17960	17960	17960	0
155	20231221	172700	13538120410	17960	17960	17960	17960	0
156	20231221	172600	13538120410	17960	17960	17960	17960	0
157	20231221	172500	13538120410	17960	17960	17960	17960	0
158	20231221	172400	13538120410	17960	17960	17960	17960	0
159	20231221	172300	13538120410	17960	17960	17960	17960	0
160	20231221	172200	13538120410	17960	17960	17960	17960	0
161	20231221	172100	13538120410	17960	17960	17960	17960	0
162	20231221	172000	13538120410	17960	17960	17960	17960	0
163	20231221	171900	13538120410	17960	17960	17960	17960	0
164	20231221	171800	13538120410	17960	17960	17960	17960	0
165	20231221	171700	13538120410	17960	17960	17960	17960	0
166	20231221	171600	13538120410	17960	17960	17960	17960	0
167	20231221	171500	13538120410	17960	17960	17960	17960	0
168	20231221	171400	13538120410	17960	17960	17960	17960	0
169	20231221	171300	13538120410	17960	17960	17960	17960	0
170	20231221	171200	13538120410	17960	17960	17960	17960	0
171	20231221	171100	13538120410	17960	17960	17960	17960	0
172	20231221	171000	13538120410	17960	17960	17960	17960	0
173	20231221	170900	13538120410	17960	17960	17960	17960	0
174	20231221	170800	13538120410	17960	17960	17960	17960	0
175	20231221	170700	13538120410	17960	17960	17960	17960	0
176	20231221	170600	13538120410	17960	17960	17960	17960	0
177	20231221	170500	13538120410	17960	17960	17960	17960	0
178	20231221	170400	13538120410	17960	17960	17960	17960	0
179	20231221	170300	13538120410	17960	17960	17960	17960	0
180	20231221	170200	13538120410	17960	17960	17960	17960	0
181	20231221	170100	13538120410	17960	17960	17960	17960	0
182	20231221	170000	13538120410	17960	17960	17960	17960	5122
183	20231221	165900	13538120410	17960	17960	17960	17960	0
184	20231221	165800	13538120410	17960	17960	17960	17960	0
185	20231221	165700	13538120410	17960	17960	17960	17960	0
186	20231221	165600	13538120410	17960	17960	17960	17960	0
187	20231221	165500	13538120410	17960	17960	17960	17960	0
188	20231221	165400	13538120410	17960	17960	17960	17960	0
189	20231221	165300	13538120410	17960	17960	17960	17960	0
190	20231221	165200	13538120410	17960	17960	17960	17960	0
191	20231221	165100	13538120410	17960	17960	17960	17960	0
192	20231221	165000	13538120410	17960	17960	17960	17960	0
193	20231221	164900	13538120410	17960	17960	17960	17960	0
194	20231221	164800	13538120410	17960	17960	17960	17960	0
195	20231221	164700	13538120410	17960	17960	17960	17960	0
196	20231221	164600	13538120410	17960	17960	17960	17960	0
197	20231221	164500	13538120410	17960	17960	17960	17960	0
198	20231221	164400	13538120410	17960	17960	17960	17960	0
199	20231221	164300	13538120410	17960	17960	17960	17960	0
200	20231221	164200	13538120410	17960	17960	17960	17960	0
201	20231221	164100	13538120410	17960	17960	17960	17960	0
202	20231221	164000	13538120410	17960	17960	17960	17960	0
203	20231221	163900	13538120410	17960	17960	17960	17960	0
204	20231221	163800	13538120410	17960	17960	17960	17960	0
205	20231221	163700	13538120410	17960	17960	17960	17960	0
206	20231221	163600	13538120410	17960	17960	17960	17960	0
207	20231221	163500	13538120410	17960	17960	17960	17960	0
208	20231221	163400	13538120410	17960	17960	17960	17960	0
209	20231221	163300	13538120410	17960	17960	17960	17960	0
210	20231221	163200	13538120410	17960	17960	17960	17960	0
211	20231221	163100	13538120410	17960	17960	17960	17960	0
212	20231221	163000	13538120410	17960	17960	17960	17960	5122
213	20231221	162900	13538120410	17960	17960	17960	17960	0
214	20231221	162800	13538120410	17960	17960	17960	17960	0
215	20231221	162700	13538120410	17960	17960	17960	17960	0
216	20231221	162600	13538120410	17960	17960	17960	17960	0
217	20231221	162500	13538120410	17960	17960	17960	17960	0
218	20231221	162400	13538120410	17960	17960	17960	17960	0
219	20231221	162300	13538120410	17960	17960	17960	17960	0
220	20231221	162200	13538120410	17960	17960	17960	17960	0
221	20231221	162100	13538120410	17960	17960	17960	17960	0
222	20231221	162000	13538120410	17960	17960	17960	17960	0
223	20231221	161900	13538120410	17960	17960	17960	17960	0
224	20231221	161800	13538120410	17960	17960	17960	17960	0
225	20231221	161700	13538120410	17960	17960	17960	17960	0
226	20231221	161600	13538120410	17960	17960	17960	17960	0
227	20231221	161500	13538120410	17960	17960	17960	17960	0
228	20231221	161400	13538120410	17960	17960	17960	17960	0
229	20231221	161300	13538120410	17960	17960	17960	17960	0
230	20231221	161200	13538120410	17960	17960	17960	17960	0
231	20231221	161100	13538120410	17960	17960	17960	17960	0
232	20231221	161000	13538120410	17960	17960	17960	17960	0
233	20231221	160900	13538120410	17960	17960	17960	17960	0
234	20231221	160800	13538120410	17960	17960	17960	17960	0
235	20231221	160700	13538120410	17960	17960	17960	17960	0
236	20231221	160600	13538120410	17960	17960	17960	17960	0
237	20231221	160500	13538120410	17960	17960	17960	17960	0
238	20231221	160400	13538120410	17960	17960	17960	17960	0
239	20231221	160300	13538120410	17960	17960	17960	17960	0
240	20231221	160200	13538120410	17960	17960	17960	17960	0
241	20231221	160100	13538120410	17960	17960	17960	17960	0
242	20231221	160000	13538120410	17960	17960	17960	17960	5122
243	20231221	155900	13538120410	17960	17960	17960	17960	0
244	20231221	155800	13538120410	17960	17960	17960	17960	0
245	20231221	155700	13538120410	17960	17960	17960	17960	0
246	20231221	155600	13538120410	17960	17960	17960	17960	0
247	20231221	155500	13538120410	17960	17960	17960	17960	0
248	20231221	155400	13538120410	17960	17960	17960	17960	0
249	20231221	155300	13538120410	17960	17960	17960	17960	0
250	20231221	155200	13538120410	17960	17960	17960	17960	0
251	20231221	155100	13538120410	17960	17960	17960	17960	0
252	20231221	155000	13538120410	17960	17960	17960	17960	0
253	20231221	154900	13538120410	17960	17960	17960	17960	0
254	20231221	154800	13538120410	17960	17960	17960	17960	0
255	20231221	154700	13538120410	17960	17960	17960	17960	0
256	20231221	154600	13538120410	17960	17960	17960	17960	0
257	20231221	154500	13538120410	17960	17960	17960	17960	0
258	20231221	154400	13538120410	17960	17960	17960	17960	0
259	20231221	154300	13538120410	17960	17960	17960	17960	0
260	20231221	154200	13538120410	17960	17960	17960	17960	0
261	20231221	154100	13538120410	17960	17960	17960	17960	0
262	20231221	154000	13538120410	17960	17960	17960	17960	0
263	20231221	153900	13538120410	17960	17960	17960	17960	0
264	20231221	153800	13538120410	17960	17960	17960	17960	0
265	20231221	153700	13538120410	17960	17960	17960	17960	0
266	20231221	153600	13538120410	17960	17960	17960	17960	0
267	20231221	153500	13538120410	17960	17960	17960	17960	0
268	20231221	153400	13538120410	17960	17960	17960	17960	0
269	20231221	153300	13538120410	17960	17960	17960	17960	0
270	20231221	153200	13538120410	17960	17960	17960	17960	0
271	20231221	153100	13538120410	17960	17960	17960	17960	0
272	20231221	153000	13538120410	17960	17960	17960	17960	10244
273	20231221	152900	13446129290	17980	17980	17980	17980	0
274	20231221	152800	13446129290	17980	17980	17980	17980	0
275	20231221	152700	13446129290	17980	17980	17980	17980	0
276	20231221	152600	13446129290	17980	17980	17980	17980	0
277	20231221	152500	13446129290	17980	17980	17980	17980	0
278	20231221	152400	13446129290	17980	17980	17980	17980	0
279	20231221	152300	13446129290	17980	17980	17980	17980	0
280	20231221	152200	13446129290	17980	17980	17980	17980	0
281	20231221	152100	13446129290	17980	17980	17980	17980	0
282	20231221	152000	13446129290	17980	17980	17980	17980	0
283	20231221	151900	13446129290	17980	17890	17980	17880	3119
284	20231221	151800	13390216980	17890	17890	17890	17880	816
285	20231221	151700	13375618770	17880	17880	17900	17880	328
286	20231221	151600	13369753240	17900	17880	17900	17860	3178
287	20231221	151500	13312967020	17880	17910	17910	17880	5450
288	20231221	151400	13215441770	17910	17910	17930	17910	306
289	20231221	151300	13209960590	17910	17910	17920	17900	1281
290	20231221	151200	13187017250	17910	17920	17920	17910	1585
291	20231221	151100	13158624940	17910	17910	17920	17910	691
292	20231221	151000	13146246260	17920	17910	17920	17910	1580
293	20231221	150900	13117947120	17920	17930	17940	17920	3596
294	20231221	150800	13053490020	17940	17940	17950	17930	2023
295	20231221	150700	13017200540	17950	17950	17960	17950	1471
296	20231221	150600	12990796020	17950	17960	17960	17950	562
297	20231221	150500	12980707500	17960	17960	17960	17960	504
298	20231221	150400	12971655660	17960	17970	17970	17960	1332
299	20231221	150300	12947727840	17970	17980	17980	17970	537
300	20231221	150200	12938074210	17980	17980	17980	17970	1013
301	20231221	150100	12919865160	17980	17980	17980	17980	26
302	20231221	150000	12919397680	17980	18000	18000	17980	460
303	20231221	145900	12911123500	17990	18000	18010	17990	829
304	20231221	145800	12896201480	18000	18000	18000	17990	1374
305	20231221	145700	12871473160	18000	17990	18000	17990	829
306	20231221	145600	12856556820	17990	17980	17990	17980	171
307	20231221	145500	12853482120	17980	17970	17980	17970	93
308	20231221	145400	12851810710	17970	17970	17980	17960	579
309	20231221	145300	12841406890	17960	17960	17960	17950	626
310	20231221	145200	12830164370	17950	17970	17970	17950	1131
311	20231221	145100	12809851220	17970	17960	17970	17960	530
312	20231221	145000	12800332360	17960	17970	17970	17960	557
313	20231221	144900	12790327970	17970	17970	17980	17970	492
314	20231221	144800	12781486660	17970	17980	17980	17970	1130
315	20231221	144700	12761180420	17980	17980	17980	17980	91
316	20231221	144600	12759544240	17980	17970	17980	17970	66
317	20231221	144500	12758358110	17980	17990	18000	17980	1421
318	20231221	144400	12732806640	17980	17990	17990	17980	216
319	20231221	144300	12728922800	18000	18000	18000	18000	0
320	20231221	144200	12728922800	18000	17970	18000	17970	550
321	20231221	144100	12719038860	17980	18010	18010	17980	318
322	20231221	144000	12713321170	17980	17990	18010	17970	331
323	20231221	143900	12707364040	17990	17990	17990	17980	32
324	20231221	143800	12706788570	17980	17980	17990	17960	67
325	20231221	143700	12705584320	17960	17960	17970	17960	1143
326	20231221	143600	12685054950	17960	17960	17960	17950	326
327	20231221	143500	12679200550	17970	17960	17970	17960	290
328	20231221	143400	12673991920	17950	17970	17970	17950	2047
329	20231221	143300	12637223090	17970	17980	17980	17970	1010
330	20231221	143200	12619066600	17970	17980	17980	17970	545
331	20231221	143100	12609270860	17980	17970	17980	17970	80
332	20231221	143000	12607832750	17970	17980	17980	17970	305
333	20231221	142900	12602350370	17980	17970	17990	17970	43
334	20231221	142800	12601577400	17970	17980	17980	17970	495
335	20231221	142700	12592679360	17980	17990	17990	17980	784
336	20231221	142600	12578582690	17990	17980	17990	17980	130
337	20231221	142500	12576244050	17990	17990	17990	17980	42
338	20231221	142400	12575488580	17990	17980	17990	17980	124
339	20231221	142300	12573258750	17980	17980	17980	17980	228
340	20231221	142200	12569159310	17980	17980	17980	17980	228
341	20231221	142100	12565059870	17980	17980	17990	17970	1873
342	20231221	142000	12531399130	17990	17980	17990	17980	103
343	20231221	141900	12529547180	17980	18000	18000	17980	231
344	20231221	141800	12525392870	18000	18000	18000	17990	171
345	20231221	141700	12522315310	18000	17990	18000	17990	250
346	20231221	141600	12517816560	17990	17980	17990	17980	135
347	20231221	141500	12515389050	17970	17980	17990	17970	738
348	20231221	141400	12502113830	17980	17980	17980	17980	22
349	20231221	141300	12501718270	17980	17980	17990	17980	190
350	20231221	141200	12498301940	17990	17990	17990	17980	91
351	20231221	141100	12496665350	17980	17990	17990	17980	22
352	20231221	141000	12496269580	17980	17980	17990	17980	206
353	20231221	140900	12492565690	17980	17980	17980	17970	709
354	20231221	140800	12479818050	17970	17960	17970	17960	187
355	20231221	140700	12476458010	17970	17960	17970	17960	1042
356	20231221	140600	12457741670	17970	17960	17970	17960	19
357	20231221	140500	12457400380	17950	17950	17960	17950	137
358	20231221	140400	12454941020	17960	17960	17960	17960	9
359	20231221	140300	12454779380	17960	17960	17960	17960	544
360	20231221	140200	12445009140	17970	17980	17980	17970	134
361	20231221	140100	12442600890	17970	17970	17970	17960	448
362	20231221	140000	12434551900	17970	17970	17970	17970	112
363	20231221	135900	12432539260	17980	17980	17980	17970	148
364	20231221	135800	12429878230	17970	17980	17980	17970	41
365	20231221	135700	12429141320	17970	17960	17970	17960	382
366	20231221	135600	12422280590	17960	17970	17970	17960	466
367	20231221	135500	12413908160	17970	17970	17980	17970	224
368	20231221	135400	12409882800	17970	17980	17980	17970	317
369	20231221	135300	12404185750	17980	17990	18000	17980	387
370	20231221	135200	12397224890	17990	18020	18030	17990	145
371	20231221	135100	12394614940	18020	18020	18030	18000	251
372	20231221	135000	12390093250	18000	18010	18010	17990	578
373	20231221	134900	12379687110	18020	18020	18030	18020	88
374	20231221	134800	12378101340	18020	18010	18020	18010	250
375	20231221	134700	12373597040	18010	18010	18020	18010	25
376	20231221	134600	12373146770	18010	18010	18010	18010	122
377	20231221	134500	12370949550	18020	18000	18020	18000	111
378	20231221	134400	12368951370	17990	17990	18000	17990	257
379	20231221	134300	12364327920	18000	18010	18020	18000	313
380	20231221	134200	12358693540	18000	17960	18000	17950	658
381	20231221	134100	12346862820	17960	17940	17960	17940	889
382	20231221	134000	12330911650	17940	17900	17950	17900	59
383	20231221	133900	12329853300	17960	17910	17960	17890	3385
384	20231221	133800	12269264120	17910	17900	17920	17900	2003
385	20231221	133700	12233380790	17900	17890	17910	17890	359
386	20231221	133600	12226954680	17890	17920	17920	17890	5831
387	20231221	133500	12122574370	17920	17940	17940	17920	3726
388	20231221	133400	12055755130	17950	17960	17960	17940	3039
389	20231221	133300	12001206920	17960	17960	17960	17950	539
390	20231221	133200	11991528810	17960	17970	17970	17960	1747
391	20231221	133100	11960151770	17970	17990	17990	17970	2719
392	20231221	133000	11911274890	17990	17990	17990	17990	31
393	20231221	132900	11910717200	17980	18000	18000	17980	39
394	20231221	132800	11910015720	18000	17990	18000	17980	38
395	20231221	132700	11909332390	17980	17990	18000	17980	601
396	20231221	132600	11898523630	17990	18000	18000	17980	1046
397	20231221	132500	11879704080	18000	18000	18000	17990	99
398	20231221	132400	11877922760	17990	18000	18010	17990	578
399	20231221	132300	11867518100	18000	18000	18010	18000	765
400	20231221	132200	11853747590	18010	18000	18020	18000	843
401	20231221	132100	11838573310	18000	18020	18020	18000	3521
402	20231221	132000	11775166160	18020	18040	18040	18020	794
403	20231221	131900	11760851010	18040	18050	18050	18040	227
404	20231221	131800	11756755760	18050	18060	18070	18050	300
405	20231221	131700	11751338480	18050	18070	18070	18050	262
406	20231221	131600	11746606700	18070	18070	18080	18070	117
407	20231221	131500	11744492500	18070	18070	18070	18060	119
408	20231221	131400	11742342640	18070	18080	18080	18070	224
409	20231221	131300	11738294170	18080	18060	18080	18060	135
410	20231221	131200	11735856050	18060	18090	18090	18060	170
411	20231221	131100	11732785480	18040	18050	18080	18040	2484
412	20231221	131000	11687932660	18050	18070	18090	18050	1193
413	20231221	130900	11666384600	18100	18080	18100	18040	369
414	20231221	130800	11659709560	18080	18040	18080	18030	602
415	20231221	130700	11648839760	18030	18030	18030	18020	582
416	20231221	130600	11638349500	18030	18030	18030	18020	114
417	20231221	130500	11636294430	18030	18030	18030	18030	294
418	20231221	130400	11630993610	18030	18030	18030	18030	518
419	20231221	130300	11621654070	18030	18040	18040	18030	544
420	20231221	130200	11611845560	18030	18040	18040	18030	42
421	20231221	130100	11611088190	18030	18020	18050	18020	140
422	20231221	130000	11608564350	18020	18020	18020	18010	456
423	20231221	125900	11600347730	18020	18020	18020	18010	484
424	20231221	125800	11591627550	18020	18020	18020	18010	441
425	20231221	125700	11583681960	18020	18010	18020	18010	360
426	20231221	125600	11577197170	18020	18020	18030	18020	462
427	20231221	125500	11568870770	18020	18030	18030	18010	319
428	20231221	125400	11563122060	18040	18020	18050	18010	388
429	20231221	125300	11556128660	18020	18000	18020	18000	367
430	20231221	125200	11549518870	18000	18010	18020	18000	227
431	20231221	125100	11545431390	18000	18010	18010	18000	1433
432	20231221	125000	11519625840	18000	18010	18010	18000	414
433	20231221	124900	11512172730	18000	18010	18010	18000	1230
434	20231221	124800	11490020840	18020	18020	18020	18010	1280
435	20231221	124700	11466967460	18020	18010	18020	18010	141
436	20231221	124600	11464427240	18010	18010	18020	18010	159
437	20231221	124500	11461563450	18010	18020	18020	18010	263
438	20231221	124400	11456825650	18010	18020	18020	18010	905
439	20231221	124300	11440525780	18010	18020	18020	18010	92
440	20231221	124200	11438868800	18020	18030	18030	18020	627
441	20231221	124100	11427569930	18030	18030	18030	18030	130
442	20231221	124000	11425226030	18030	18020	18030	18020	101
443	20231221	123900	11423405010	18020	18020	18020	18020	166
444	20231221	123800	11420413690	18030	18030	18030	18020	165
445	20231221	123700	11417439280	18030	18030	18030	18030	81
446	20231221	123600	11415978850	18030	18030	18030	18030	98
447	20231221	123500	11414211910	18030	18020	18030	18010	224
448	20231221	123400	11410174750	18010	18010	18020	18010	172
449	20231221	123300	11407076440	18020	18020	18020	18010	192
450	20231221	123200	11403617720	18020	18020	18020	18010	268
451	20231221	123100	11398789880	18010	18020	18020	18010	143
452	20231221	123000	11396213030	18020	18020	18030	18020	69
453	20231221	122900	11394969620	18020	18020	18060	18020	2505
454	20231221	122800	11349826380	18020	18010	18020	18010	108
455	20231221	122700	11347880630	18010	18020	18020	18010	1925
456	20231221	122600	11313192180	18020	18040	18040	18020	789
457	20231221	122500	11298966460	18040	18030	18040	18030	347
458	20231221	122400	11292709110	18030	18030	18040	18030	648
459	20231221	122300	11281025430	18030	18040	18050	18030	1051
460	20231221	122200	11262065850	18050	18070	18070	18050	516
461	20231221	122100	11252750630	18070	18070	18070	18040	94
462	20231221	122000	11251052450	18080	18080	18080	18050	660
463	20231221	121900	11239134540	18080	18080	18080	18080	465
464	20231221	121800	11230727340	18080	18070	18080	18070	372
465	20231221	121700	11224004660	18070	18060	18070	18060	68
466	20231221	121600	11222776520	18050	18050	18050	18040	279
467	20231221	121500	11217741350	18080	18050	18080	18040	180
468	20231221	121400	11214492520	18040	18040	18050	18040	113
469	20231221	121300	11212453800	18040	18050	18050	18040	19
470	20231221	121200	11212111010	18030	18080	18080	18030	28
471	20231221	121100	11211605770	18080	18020	18090	18020	158
472	20231221	121000	11208754850	18020	18030	18030	18020	254
473	20231221	120900	11204175660	18020	18020	18030	18020	44
474	20231221	120800	11203382770	18030	18020	18030	18020	61
475	20231221	120700	11202283410	18020	18020	18020	18010	308
476	20231221	120600	11196733450	18020	18020	18020	18020	94
477	20231221	120500	11195039570	18020	18060	18100	18020	316
478	20231221	120400	11189343930	18040	18050	18060	18010	1314
479	20231221	120300	11165653870	18060	18050	18060	18050	37
480	20231221	120200	11164985920	18100	18050	18100	18050	260
481	20231221	120100	11160292870	18050	18050	18050	18040	506
482	20231221	120000	11151161300	18100	18070	18100	18050	1337
483	20231221	115900	11126987970	18070	18070	18070	18070	456
484	20231221	115800	11118748050	18070	18080	18080	18070	646
485	20231221	115700	11107074820	18050	18000	18050	18000	160
486	20231221	115600	11104193010	18050	18050	18050	18000	1412
487	20231221	115500	11078761800	18050	18060	18070	18000	2712
488	20231221	115400	11029889960	18070	18100	18110	18070	3566
489	20231221	115300	10965368120	18110	18110	18110	18100	7361
490	20231221	115200	10832101040	18120	18130	18140	18120	1579
491	20231221	115100	10803485720	18130	18130	18130	18130	465
492	20231221	115000	10795055270	18130	18130	18140	18130	490
493	20231221	114900	10786168810	18140	18130	18140	18130	324
494	20231221	114800	10780292890	18150	18130	18150	18130	501
495	20231221	114700	10771205460	18140	18140	18150	18140	416
496	20231221	114600	10763659210	18140	18140	18150	18130	318
497	20231221	114500	10757890870	18150	18140	18150	18140	697
498	20231221	114400	10745247280	18130	18130	18140	18120	1436
499	20231221	114300	10719204760	18140	18140	18140	18130	426
500	20231221	114200	10711477170	18140	18140	18150	18140	387
501	20231221	114100	10704456880	18150	18140	18150	18140	158
502	20231221	114000	10701590750	18150	18140	18150	18140	732
503	20231221	113900	10688310830	18140	18140	18140	18130	319
504	20231221	113800	10682524670	18140	18130	18140	18130	32
505	20231221	113700	10681944350	18130	18120	18140	18120	73
506	20231221	113600	10680621150	18120	18140	18150	18120	373
507	20231221	113500	10673860940	18140	18110	18140	18110	115
508	20231221	113400	10671778020	18110	18140	18150	18110	2391
509	20231221	113300	10628451740	18150	18140	18150	18130	1778
510	20231221	113200	10596206210	18140	18150	18150	18140	829
511	20231221	113100	10581161860	18150	18150	18160	18150	1724
512	20231221	113000	10549871160	18140	18150	18150	18140	551
513	20231221	112900	10539875810	18150	18150	18150	18140	73
514	20231221	112800	10538551200	18150	18150	18150	18150	1234
515	20231221	112700	10516154100	18160	18160	18160	18150	98
516	20231221	112600	10514375260	18150	18160	18160	18150	238
517	20231221	112500	10510054930	18160	18160	18170	18150	443
518	20231221	112400	10502011080	18160	18150	18160	18150	63
519	20231221	112300	10500867620	18150	18170	18170	18150	46
520	20231221	112200	10500032580	18170	18150	18170	18140	963
521	20231221	112100	10482552560	18150	18130	18160	18130	143
522	20231221	112000	10479956980	18140	18130	18160	18130	284
523	20231221	111900	10474807570	18130	18120	18140	18120	1181
524	20231221	111800	10453397030	18120	18130	18130	18120	2284
525	20231221	111700	10412003640	18130	18140	18140	18120	2099
526	20231221	111600	10373957590	18160	18130	18160	18130	67
527	20231221	111500	10372741120	18130	18170	18170	18130	94
528	20231221	111400	10371034020	18170	18180	18200	18130	4346
529	20231221	111300	10292038090	18190	18140	18190	18130	4746
530	20231221	111200	10205858010	18140	18120	18150	18120	1687
531	20231221	111100	10175266150	18120	18120	18120	18110	1062
532	20231221	111000	10156022720	18120	18070	18120	18060	4472
533	20231221	110900	10075130280	18070	18060	18070	18060	1780
534	20231221	110800	10042974460	18060	18030	18060	18030	686
535	20231221	110700	10030596000	18030	18030	18030	18010	561
536	20231221	110600	10020485720	18030	18030	18040	18010	1408
537	20231221	110500	9995095900	18030	18000	18030	18000	669
538	20231221	110400	9983043850	18030	17970	18030	17960	1213
539	20231221	110300	9961237830	17960	17980	17990	17960	1478
540	20231221	110200	9934660430	17980	18040	18040	17970	621
541	20231221	110100	9923489180	18040	17940	18040	17940	2675
542	20231221	110000	9875368100	17930	17930	17930	17900	3742
543	20231221	105900	9808363610	17920	17930	17930	17920	1727
544	20231221	105800	9777413460	17920	17960	17990	17910	1069
545	20231221	105700	9758244890	17910	17960	17960	17900	612
546	20231221	105600	9747271120	17960	17900	17960	17860	9017
547	20231221	105500	9585957800	17900	17910	17920	17900	2228
548	20231221	105400	9546063500	17910	17970	17970	17910	7078
549	20231221	105300	9419047840	17970	18000	18010	17970	9495
550	20231221	105200	9248292560	18000	18000	18010	17990	1650
551	20231221	105100	9218596960	18000	17990	18000	17990	325
552	20231221	105000	9212749970	17990	17990	18040	17980	2025
553	20231221	104900	9176300600	17990	18020	18020	17970	1870
554	20231221	104800	9142682930	18040	17970	18040	17960	566
555	20231221	104700	9132515980	17960	17950	18000	17950	2197
556	20231221	104600	9093025610	17950	17930	18000	17920	1674
557	20231221	104500	9062992760	17950	18090	18090	17950	9509
558	20231221	104400	8891639830	18090	18110	18120	18090	16222
559	20231221	104300	8598023920	18110	18120	18120	18110	1229
560	20231221	104200	8575766060	18110	18120	18130	18110	1615
561	20231221	104100	8546512430	18120	18130	18130	18120	1727
562	20231221	104000	8515215130	18130	18120	18130	18110	1641
563	20231221	103900	8485491440	18120	18110	18130	18110	592
564	20231221	103800	8474769970	18110	18100	18130	18100	4310
565	20231221	103700	8396719020	18100	18110	18120	18100	5048
566	20231221	103600	8305311930	18120	18200	18200	18110	6437
567	20231221	103500	8188589780	18220	18160	18220	18150	1815
568	20231221	103400	8155612070	18160	18130	18160	18120	3790
569	20231221	103300	8086842470	18160	18210	18210	18120	9587
570	20231221	103200	7912706740	18210	18210	18220	18210	3167
571	20231221	103100	7855034220	18210	18270	18270	18210	5432
572	20231221	103000	7755988390	18300	18280	18320	18270	5106
573	20231221	102900	7662614140	18280	18350	18350	18220	8203
574	20231221	102800	7512475170	18350	18400	18420	18340	11284
575	20231221	102700	7305024460	18400	18490	18490	18390	4401
576	20231221	102600	7223979370	18450	18500	18520	18440	17496
577	20231221	102500	6900438870	18500	18470	18510	18460	19115
578	20231221	102400	6547122890	18470	18370	18470	18370	29299
579	20231221	102300	6006697610	18390	18390	18400	18370	9683
580	20231221	102200	5828638140	18400	18310	18400	18300	14438
581	20231221	102100	5563469820	18310	18290	18310	18270	1973
582	20231221	102000	5527360890	18300	18250	18300	18250	1575
583	20231221	101900	5498565690	18260	18300	18310	18240	5565
584	20231221	101800	5396808000	18300	18290	18310	18290	5137
585	20231221	101700	5302802370	18290	18290	18300	18280	1953
586	20231221	101600	5267083960	18290	18290	18290	18280	723
587	20231221	101500	5253862510	18290	18260	18300	18260	3948
588	20231221	101400	5181656910	18260	18230	18270	18220	1246
589	20231221	101300	5158907730	18240	18210	18240	18210	1811
590	20231221	101200	5125903450	18210	18240	18240	18210	2415
591	20231221	101100	5081915060	18240	18260	18260	18230	1395
592	20231221	101000	5056456870	18260	18250	18280	18250	567
593	20231221	100900	5046103580	18250	18290	18290	18240	3420
594	20231221	100800	4983633120	18290	18270	18290	18270	2020
595	20231221	100700	4946705820	18270	18270	18280	18260	1542
596	20231221	100600	4918527690	18260	18250	18270	18240	576
597	20231221	100500	4908015200	18250	18260	18260	18250	430
598	20231221	100400	4900164030	18260	18280	18280	18250	1783
599	20231221	100300	4867593410	18280	18260	18280	18250	1321
600	20231221	100200	4843461440	18250	18200	18250	18190	2978
601	20231221	100100	4789208870	18200	18180	18200	18180	1184
602	20231221	100000	4767672100	18180	18170	18190	18160	1113
603	20231221	095900	4747445140	18170	18150	18170	18150	551
604	20231221	095800	4737438320	18150	18150	18150	18140	451
605	20231221	095700	4729254400	18150	18140	18160	18130	354
606	20231221	095600	4722833360	18160	18160	18160	18120	1159
607	20231221	095500	4701816630	18160	18160	18190	18140	2406
608	20231221	095400	4658144700	18160	18190	18200	18160	2306
609	20231221	095300	4616251400	18190	18190	18190	18190	335
610	20231221	095200	4610157750	18190	18190	18200	18160	1465
611	20231221	095100	4583515990	18200	18160	18200	18160	449
612	20231221	095000	4575351400	18160	18200	18200	18160	3219
613	20231221	094900	4516837500	18200	18210	18230	18200	3177
614	20231221	094800	4458991610	18220	18210	18240	18210	614
615	20231221	094700	4447797130	18210	18220	18240	18200	2935
616	20231221	094600	4394356140	18210	18290	18290	18210	3472
617	20231221	094500	4331011410	18300	18250	18300	18250	3880
618	20231221	094400	4260028600	18250	18190	18270	18190	10848
619	20231221	094300	4062551300	18200	18180	18200	18170	2445
620	20231221	094200	4018094800	18180	18200	18270	18170	6008
621	20231221	094100	3908716270	18200	18220	18220	18200	2664
622	20231221	094000	3860197350	18220	18300	18310	18210	10623
623	20231221	093900	3666119240	18300	18390	18390	18300	15081
624	20231221	093800	3389471640	18380	18390	18400	18340	7415
625	20231221	093700	3253212070	18360	18370	18410	18350	18545
626	20231221	093600	2912235380	18370	18320	18370	18300	12076
627	20231221	093500	2690859040	18330	18340	18360	18290	6236
628	20231221	093400	2576596750	18350	18330	18360	18280	14612
629	20231221	093300	2308647800	18330	18300	18340	18260	16779
630	20231221	093200	2001330050	18300	18210	18300	18180	12904
631	20231221	093100	1765809250	18210	18110	18220	18110	11444
632	20231221	093000	1557893300	18120	18030	18120	18030	5729
633	20231221	092900	1454289930	18030	18050	18050	18020	243
634	20231221	092800	1449907940	18010	18050	18060	18010	2093
635	20231221	092700	1412156850	18050	18050	18060	18000	1454
636	20231221	092600	1385905260	18050	17960	18050	17960	8572
637	20231221	092500	1231505720	17960	17930	17960	17930	2634
638	20231221	092400	1184253170	17930	17900	17940	17880	1368
639	20231221	092300	1159734650	17880	17880	17900	17870	1078
640	20231221	092200	1140448540	17880	17870	17880	17870	872
641	20231221	092100	1124858490	17880	17890	17890	17870	667
642	20231221	092000	1112934940	17890	17900	17900	17880	2141
643	20231221	091900	1074650340	17900	17880	17900	17880	460
644	20231221	091800	1066418690	17880	17900	17920	17870	1990
645	20231221	091700	1030830310	17920	17880	17920	17870	1206
646	20231221	091600	1009267240	17880	17940	17940	17880	1208
647	20231221	091500	987655770	17900	17950	17950	17900	988
648	20231221	091400	969941880	17950	17950	17970	17910	1898
649	20231221	091300	935871350	17960	17860	17960	17860	3839
650	20231221	091200	867078300	17860	17930	17930	17830	933
651	20231221	091100	850421760	17830	17880	17930	17820	4100
652	20231221	091000	777238120	17880	17890	17920	17870	2513
653	20231221	090900	732280850	17910	17950	17950	17890	2990
654	20231221	090800	678732130	17950	17900	17950	17900	905
655	20231221	090700	662504960	17950	17950	17960	17890	1432
656	20231221	090600	636827610	17960	17870	17960	17860	1743
657	20231221	090500	605608610	17870	17850	17880	17850	2548
658	20231221	090400	560088510	17850	17870	17870	17810	423
659	20231221	090300	552541470	17870	17850	17870	17800	3778
660	20231221	090200	485180500	17870	17820	17870	17750	3112
661	20231221	090100	429659530	17780	17680	17820	17630	6272
662	20231221	090000	318362170	17620	17780	17780	17600	17909