KissMeData/214260/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203000	612407330	19270	19270	19270	19270	570
3	20231227	202900	612407330	19270	19270	19270	19270	0
4	20231227	202800	612407330	19270	19270	19270	19270	0
5	20231227	202700	612407330	19270	19270	19270	19270	0
6	20231227	202600	612407330	19270	19270	19270	19270	0
7	20231227	202500	612407330	19270	19270	19270	19270	0
8	20231227	202400	612407330	19270	19270	19270	19270	0
9	20231227	202300	612407330	19270	19270	19270	19270	0
10	20231227	202200	612407330	19270	19270	19270	19270	0
11	20231227	202100	612407330	19270	19270	19270	19270	0
12	20231227	202000	612407330	19270	19270	19270	19270	0
13	20231227	201900	612407330	19270	19270	19270	19270	0
14	20231227	201800	612407330	19270	19270	19270	19270	0
15	20231227	201700	612407330	19270	19270	19270	19270	0
16	20231227	201600	612407330	19270	19270	19270	19270	0
17	20231227	201500	612407330	19270	19270	19270	19270	0
18	20231227	201400	612407330	19270	19270	19270	19270	0
19	20231227	201300	612407330	19270	19270	19270	19270	0
20	20231227	201200	612407330	19270	19270	19270	19270	0
21	20231227	201100	612407330	19270	19270	19270	19270	0
22	20231227	201000	612407330	19270	19270	19270	19270	0
23	20231227	200900	612407330	19270	19270	19270	19270	0
24	20231227	200800	612407330	19270	19270	19270	19270	0
25	20231227	200700	612407330	19270	19270	19270	19270	0
26	20231227	200600	612407330	19270	19270	19270	19270	0
27	20231227	200500	612407330	19270	19270	19270	19270	0
28	20231227	200400	612407330	19270	19270	19270	19270	0
29	20231227	200300	612407330	19270	19270	19270	19270	0
30	20231227	200200	612407330	19270	19270	19270	19270	0
31	20231227	200100	612407330	19270	19270	19270	19270	0
32	20231227	200000	612407330	19270	19270	19270	19270	570
33	20231227	195900	612407330	19270	19270	19270	19270	0
34	20231227	195800	612407330	19270	19270	19270	19270	0
35	20231227	195700	612407330	19270	19270	19270	19270	0
36	20231227	195600	612407330	19270	19270	19270	19270	0
37	20231227	195500	612407330	19270	19270	19270	19270	0
38	20231227	195400	612407330	19270	19270	19270	19270	0
39	20231227	195300	612407330	19270	19270	19270	19270	0
40	20231227	195200	612407330	19270	19270	19270	19270	0
41	20231227	195100	612407330	19270	19270	19270	19270	0
42	20231227	195000	612407330	19270	19270	19270	19270	0
43	20231227	194900	612407330	19270	19270	19270	19270	0
44	20231227	194800	612407330	19270	19270	19270	19270	0
45	20231227	194700	612407330	19270	19270	19270	19270	0
46	20231227	194600	612407330	19270	19270	19270	19270	0
47	20231227	194500	612407330	19270	19270	19270	19270	0
48	20231227	194400	612407330	19270	19270	19270	19270	0
49	20231227	194300	612407330	19270	19270	19270	19270	0
50	20231227	194200	612407330	19270	19270	19270	19270	0
51	20231227	194100	612407330	19270	19270	19270	19270	0
52	20231227	194000	612407330	19270	19270	19270	19270	0
53	20231227	193900	612407330	19270	19270	19270	19270	0
54	20231227	193800	612407330	19270	19270	19270	19270	0
55	20231227	193700	612407330	19270	19270	19270	19270	0
56	20231227	193600	612407330	19270	19270	19270	19270	0
57	20231227	193500	612407330	19270	19270	19270	19270	0
58	20231227	193400	612407330	19270	19270	19270	19270	0
59	20231227	193300	612407330	19270	19270	19270	19270	0
60	20231227	193200	612407330	19270	19270	19270	19270	0
61	20231227	193100	612407330	19270	19270	19270	19270	0
62	20231227	193000	612407330	19270	19270	19270	19270	570
63	20231227	192900	612407330	19270	19270	19270	19270	0
64	20231227	192800	612407330	19270	19270	19270	19270	0
65	20231227	192700	612407330	19270	19270	19270	19270	0
66	20231227	192600	612407330	19270	19270	19270	19270	0
67	20231227	192500	612407330	19270	19270	19270	19270	0
68	20231227	192400	612407330	19270	19270	19270	19270	0
69	20231227	192300	612407330	19270	19270	19270	19270	0
70	20231227	192200	612407330	19270	19270	19270	19270	0
71	20231227	192100	612407330	19270	19270	19270	19270	0
72	20231227	192000	612407330	19270	19270	19270	19270	0
73	20231227	191900	612407330	19270	19270	19270	19270	0
74	20231227	191800	612407330	19270	19270	19270	19270	0
75	20231227	191700	612407330	19270	19270	19270	19270	0
76	20231227	191600	612407330	19270	19270	19270	19270	0
77	20231227	191500	612407330	19270	19270	19270	19270	0
78	20231227	191400	612407330	19270	19270	19270	19270	0
79	20231227	191300	612407330	19270	19270	19270	19270	0
80	20231227	191200	612407330	19270	19270	19270	19270	0
81	20231227	191100	612407330	19270	19270	19270	19270	0
82	20231227	191000	612407330	19270	19270	19270	19270	0
83	20231227	190900	612407330	19270	19270	19270	19270	0
84	20231227	190800	612407330	19270	19270	19270	19270	0
85	20231227	190700	612407330	19270	19270	19270	19270	0
86	20231227	190600	612407330	19270	19270	19270	19270	0
87	20231227	190500	612407330	19270	19270	19270	19270	0
88	20231227	190400	612407330	19270	19270	19270	19270	0
89	20231227	190300	612407330	19270	19270	19270	19270	0
90	20231227	190200	612407330	19270	19270	19270	19270	0
91	20231227	190100	612407330	19270	19270	19270	19270	0
92	20231227	190000	612407330	19270	19270	19270	19270	570
93	20231227	185900	612407330	19270	19270	19270	19270	0
94	20231227	185800	612407330	19270	19270	19270	19270	0
95	20231227	185700	612407330	19270	19270	19270	19270	0
96	20231227	185600	612407330	19270	19270	19270	19270	0
97	20231227	185500	612407330	19270	19270	19270	19270	0
98	20231227	185400	612407330	19270	19270	19270	19270	0
99	20231227	185300	612407330	19270	19270	19270	19270	0
100	20231227	185200	612407330	19270	19270	19270	19270	0
101	20231227	185100	612407330	19270	19270	19270	19270	0
102	20231227	185000	612407330	19270	19270	19270	19270	0
103	20231227	184900	612407330	19270	19270	19270	19270	0
104	20231227	184800	612407330	19270	19270	19270	19270	0
105	20231227	184700	612407330	19270	19270	19270	19270	0
106	20231227	184600	612407330	19270	19270	19270	19270	0
107	20231227	184500	612407330	19270	19270	19270	19270	0
108	20231227	184400	612407330	19270	19270	19270	19270	0
109	20231227	184300	612407330	19270	19270	19270	19270	0
110	20231227	184200	612407330	19270	19270	19270	19270	0
111	20231227	184100	612407330	19270	19270	19270	19270	0
112	20231227	184000	612407330	19270	19270	19270	19270	0
113	20231227	183900	612407330	19270	19270	19270	19270	0
114	20231227	183800	612407330	19270	19270	19270	19270	0
115	20231227	183700	612407330	19270	19270	19270	19270	0
116	20231227	183600	612407330	19270	19270	19270	19270	0
117	20231227	183500	612407330	19270	19270	19270	19270	0
118	20231227	183400	612407330	19270	19270	19270	19270	0
119	20231227	183300	612407330	19270	19270	19270	19270	0
120	20231227	183200	612407330	19270	19270	19270	19270	0
121	20231227	183100	612407330	19270	19270	19270	19270	0
122	20231227	183000	612407330	19270	19270	19270	19270	570
123	20231227	182900	612407330	19270	19270	19270	19270	0
124	20231227	182800	612407330	19270	19270	19270	19270	0
125	20231227	182700	612407330	19270	19270	19270	19270	0
126	20231227	182600	612407330	19270	19270	19270	19270	0
127	20231227	182500	612407330	19270	19270	19270	19270	0
128	20231227	182400	612407330	19270	19270	19270	19270	0
129	20231227	182300	612407330	19270	19270	19270	19270	0
130	20231227	182200	612407330	19270	19270	19270	19270	0
131	20231227	182100	612407330	19270	19270	19270	19270	0
132	20231227	182000	612407330	19270	19270	19270	19270	0
133	20231227	181900	612407330	19270	19270	19270	19270	0
134	20231227	181800	612407330	19270	19270	19270	19270	0
135	20231227	181700	612407330	19270	19270	19270	19270	0
136	20231227	181600	612407330	19270	19270	19270	19270	0
137	20231227	181500	612407330	19270	19270	19270	19270	0
138	20231227	181400	612407330	19270	19270	19270	19270	0
139	20231227	181300	612407330	19270	19270	19270	19270	0
140	20231227	181200	612407330	19270	19270	19270	19270	0
141	20231227	181100	612407330	19270	19270	19270	19270	0
142	20231227	181000	612407330	19270	19270	19270	19270	0
143	20231227	180900	612407330	19270	19270	19270	19270	0
144	20231227	180800	612407330	19270	19270	19270	19270	0
145	20231227	180700	612407330	19270	19270	19270	19270	0
146	20231227	180600	612407330	19270	19270	19270	19270	0
147	20231227	180500	612407330	19270	19270	19270	19270	0
148	20231227	180400	612407330	19270	19270	19270	19270	0
149	20231227	180300	612407330	19270	19270	19270	19270	0
150	20231227	180200	612407330	19270	19270	19270	19270	0
151	20231227	180100	612407330	19270	19270	19270	19270	0
152	20231227	180000	612407330	19270	19270	19270	19270	570
153	20231227	175900	612407330	19270	19270	19270	19270	0
154	20231227	175800	612407330	19270	19270	19270	19270	0
155	20231227	175700	612407330	19270	19270	19270	19270	0
156	20231227	175600	612407330	19270	19270	19270	19270	0
157	20231227	175500	612407330	19270	19270	19270	19270	0
158	20231227	175400	612407330	19270	19270	19270	19270	0
159	20231227	175300	612407330	19270	19270	19270	19270	0
160	20231227	175200	612407330	19270	19270	19270	19270	0
161	20231227	175100	612407330	19270	19270	19270	19270	0
162	20231227	175000	612407330	19270	19270	19270	19270	0
163	20231227	174900	612407330	19270	19270	19270	19270	0
164	20231227	174800	612407330	19270	19270	19270	19270	0
165	20231227	174700	612407330	19270	19270	19270	19270	0
166	20231227	174600	612407330	19270	19270	19270	19270	0
167	20231227	174500	612407330	19270	19270	19270	19270	0
168	20231227	174400	612407330	19270	19270	19270	19270	0
169	20231227	174300	612407330	19270	19270	19270	19270	0
170	20231227	174200	612407330	19270	19270	19270	19270	0
171	20231227	174100	612407330	19270	19270	19270	19270	0
172	20231227	174000	612407330	19270	19270	19270	19270	0
173	20231227	173900	612407330	19270	19270	19270	19270	0
174	20231227	173800	612407330	19270	19270	19270	19270	0
175	20231227	173700	612407330	19270	19270	19270	19270	0
176	20231227	173600	612407330	19270	19270	19270	19270	0
177	20231227	173500	612407330	19270	19270	19270	19270	0
178	20231227	173400	612407330	19270	19270	19270	19270	0
179	20231227	173300	612407330	19270	19270	19270	19270	0
180	20231227	173200	612407330	19270	19270	19270	19270	0
181	20231227	173100	612407330	19270	19270	19270	19270	0
182	20231227	173000	612407330	19270	19270	19270	19270	570
183	20231227	172900	612407330	19270	19270	19270	19270	0
184	20231227	172800	612407330	19270	19270	19270	19270	0
185	20231227	172700	612407330	19270	19270	19270	19270	0
186	20231227	172600	612407330	19270	19270	19270	19270	0
187	20231227	172500	612407330	19270	19270	19270	19270	0
188	20231227	172400	612407330	19270	19270	19270	19270	0
189	20231227	172300	612407330	19270	19270	19270	19270	0
190	20231227	172200	612407330	19270	19270	19270	19270	0
191	20231227	172100	612407330	19270	19270	19270	19270	0
192	20231227	172000	612407330	19270	19270	19270	19270	0
193	20231227	171900	612407330	19270	19270	19270	19270	0
194	20231227	171800	612407330	19270	19270	19270	19270	0
195	20231227	171700	612407330	19270	19270	19270	19270	0
196	20231227	171600	612407330	19270	19270	19270	19270	0
197	20231227	171500	612407330	19270	19270	19270	19270	0
198	20231227	171400	612407330	19270	19270	19270	19270	0
199	20231227	171300	612407330	19270	19270	19270	19270	0
200	20231227	171200	612407330	19270	19270	19270	19270	0
201	20231227	171100	612407330	19270	19270	19270	19270	0
202	20231227	171000	612407330	19270	19270	19270	19270	0
203	20231227	170900	612407330	19270	19270	19270	19270	0
204	20231227	170800	612407330	19270	19270	19270	19270	0
205	20231227	170700	612407330	19270	19270	19270	19270	0
206	20231227	170600	612407330	19270	19270	19270	19270	0
207	20231227	170500	612407330	19270	19270	19270	19270	0
208	20231227	170400	612407330	19270	19270	19270	19270	0
209	20231227	170300	612407330	19270	19270	19270	19270	0
210	20231227	170200	612407330	19270	19270	19270	19270	0
211	20231227	170100	612407330	19270	19270	19270	19270	0
212	20231227	170000	612407330	19270	19270	19270	19270	570
213	20231227	165900	612407330	19270	19270	19270	19270	0
214	20231227	165800	612407330	19270	19270	19270	19270	0
215	20231227	165700	612407330	19270	19270	19270	19270	0
216	20231227	165600	612407330	19270	19270	19270	19270	0
217	20231227	165500	612407330	19270	19270	19270	19270	0
218	20231227	165400	612407330	19270	19270	19270	19270	0
219	20231227	165300	612407330	19270	19270	19270	19270	0
220	20231227	165200	612407330	19270	19270	19270	19270	0
221	20231227	165100	612407330	19270	19270	19270	19270	0
222	20231227	165000	612407330	19270	19270	19270	19270	0
223	20231227	164900	612407330	19270	19270	19270	19270	0
224	20231227	164800	612407330	19270	19270	19270	19270	0
225	20231227	164700	612407330	19270	19270	19270	19270	0
226	20231227	164600	612407330	19270	19270	19270	19270	0
227	20231227	164500	612407330	19270	19270	19270	19270	0
228	20231227	164400	612407330	19270	19270	19270	19270	0
229	20231227	164300	612407330	19270	19270	19270	19270	0
230	20231227	164200	612407330	19270	19270	19270	19270	0
231	20231227	164100	612407330	19270	19270	19270	19270	0
232	20231227	164000	612407330	19270	19270	19270	19270	0
233	20231227	163900	612407330	19270	19270	19270	19270	0
234	20231227	163800	612407330	19270	19270	19270	19270	0
235	20231227	163700	612407330	19270	19270	19270	19270	0
236	20231227	163600	612407330	19270	19270	19270	19270	0
237	20231227	163500	612407330	19270	19270	19270	19270	0
238	20231227	163400	612407330	19270	19270	19270	19270	0
239	20231227	163300	612407330	19270	19270	19270	19270	0
240	20231227	163200	612407330	19270	19270	19270	19270	0
241	20231227	163100	612407330	19270	19270	19270	19270	0
242	20231227	163000	612407330	19270	19270	19270	19270	570
243	20231227	162900	612407330	19270	19270	19270	19270	0
244	20231227	162800	612407330	19270	19270	19270	19270	0
245	20231227	162700	612407330	19270	19270	19270	19270	0
246	20231227	162600	612407330	19270	19270	19270	19270	0
247	20231227	162500	612407330	19270	19270	19270	19270	0
248	20231227	162400	612407330	19270	19270	19270	19270	0
249	20231227	162300	612407330	19270	19270	19270	19270	0
250	20231227	162200	612407330	19270	19270	19270	19270	0
251	20231227	162100	612407330	19270	19270	19270	19270	0
252	20231227	162000	612407330	19270	19270	19270	19270	0
253	20231227	161900	612407330	19270	19270	19270	19270	0
254	20231227	161800	612407330	19270	19270	19270	19270	0
255	20231227	161700	612407330	19270	19270	19270	19270	0
256	20231227	161600	612407330	19270	19270	19270	19270	0
257	20231227	161500	612407330	19270	19270	19270	19270	0
258	20231227	161400	612407330	19270	19270	19270	19270	0
259	20231227	161300	612407330	19270	19270	19270	19270	0
260	20231227	161200	612407330	19270	19270	19270	19270	0
261	20231227	161100	612407330	19270	19270	19270	19270	0
262	20231227	161000	612407330	19270	19270	19270	19270	0
263	20231227	160900	612407330	19270	19270	19270	19270	0
264	20231227	160800	612407330	19270	19270	19270	19270	0
265	20231227	160700	612407330	19270	19270	19270	19270	0
266	20231227	160600	612407330	19270	19270	19270	19270	0
267	20231227	160500	612407330	19270	19270	19270	19270	0
268	20231227	160400	612407330	19270	19270	19270	19270	0
269	20231227	160300	612407330	19270	19270	19270	19270	0
270	20231227	160200	612407330	19270	19270	19270	19270	0
271	20231227	160100	612407330	19270	19270	19270	19270	0
272	20231227	160000	612407330	19270	19270	19270	19270	570
273	20231227	155900	612407330	19270	19270	19270	19270	0
274	20231227	155800	612407330	19270	19270	19270	19270	0
275	20231227	155700	612407330	19270	19270	19270	19270	0
276	20231227	155600	612407330	19270	19270	19270	19270	0
277	20231227	155500	612407330	19270	19270	19270	19270	0
278	20231227	155400	612407330	19270	19270	19270	19270	0
279	20231227	155300	612407330	19270	19270	19270	19270	0
280	20231227	155200	612407330	19270	19270	19270	19270	0
281	20231227	155100	612407330	19270	19270	19270	19270	0
282	20231227	155000	612407330	19270	19270	19270	19270	0
283	20231227	154900	612407330	19270	19270	19270	19270	0
284	20231227	154800	612407330	19270	19270	19270	19270	0
285	20231227	154700	612407330	19270	19270	19270	19270	0
286	20231227	154600	612407330	19270	19270	19270	19270	0
287	20231227	154500	612407330	19270	19270	19270	19270	0
288	20231227	154400	612407330	19270	19270	19270	19270	0
289	20231227	154300	612407330	19270	19270	19270	19270	0
290	20231227	154200	612407330	19270	19270	19270	19270	0
291	20231227	154100	612407330	19270	19270	19270	19270	0
292	20231227	154000	612407330	19270	19270	19270	19270	0
293	20231227	153900	612407330	19270	19270	19270	19270	0
294	20231227	153800	612407330	19270	19270	19270	19270	0
295	20231227	153700	612407330	19270	19270	19270	19270	0
296	20231227	153600	612407330	19270	19270	19270	19270	0
297	20231227	153500	612407330	19270	19270	19270	19270	0
298	20231227	153400	612407330	19270	19270	19270	19270	0
299	20231227	153300	612407330	19270	19270	19270	19270	0
300	20231227	153200	612407330	19270	19270	19270	19270	0
301	20231227	153100	612407330	19270	19270	19270	19270	0
302	20231227	153000	612407330	19270	19270	19270	19270	1140
303	20231227	152900	601423430	19240	19240	19240	19240	0
304	20231227	152800	601423430	19240	19240	19240	19240	0
305	20231227	152700	601423430	19240	19240	19240	19240	0
306	20231227	152600	601423430	19240	19240	19240	19240	0
307	20231227	152500	601423430	19240	19240	19240	19240	0
308	20231227	152400	601423430	19240	19240	19240	19240	0
309	20231227	152300	601423430	19240	19240	19240	19240	0
310	20231227	152200	601423430	19240	19240	19240	19240	0
311	20231227	152100	601423430	19240	19240	19240	19240	0
312	20231227	152000	601423430	19240	19240	19240	19240	0
313	20231227	151900	601423430	19240	19200	19240	19170	488
314	20231227	151800	592058410	19220	19220	19220	19220	160
315	20231227	151700	588983210	19220	19220	19220	19220	200
316	20231227	151600	585139210	19220	19220	19220	19220	257
317	20231227	151500	580199670	19220	19230	19230	19220	4
318	20231227	151400	580122780	19210	19210	19210	19210	1
319	20231227	151300	580103570	19230	19230	19230	19230	1
320	20231227	151200	580084340	19190	19190	19190	19190	70
321	20231227	151100	578741040	19190	19190	19190	19190	34
322	20231227	151000	578088580	19170	19170	19170	19170	1
323	20231227	150900	578069410	19190	19190	19190	19190	0
324	20231227	150800	578069410	19190	19190	19190	19190	100
325	20231227	150700	576150410	19190	19190	19190	19190	0
326	20231227	150600	576150410	19190	19190	19190	19190	2
327	20231227	150500	576112030	19190	19190	19190	19190	32
328	20231227	150400	575497950	19190	19190	19190	19190	0
329	20231227	150300	575497950	19190	19190	19190	19190	23
330	20231227	150200	575056580	19190	19190	19190	19190	74
331	20231227	150100	573636520	19200	19200	19200	19200	0
332	20231227	150000	573636520	19200	19200	19200	19200	1
333	20231227	145900	573617320	19200	19200	19200	19200	0
334	20231227	145800	573617320	19200	19200	19200	19200	10
335	20231227	145700	573425320	19200	19200	19200	19200	35
336	20231227	145600	572753320	19200	19200	19200	19200	0
337	20231227	145500	572753320	19200	19200	19200	19200	0
338	20231227	145400	572753320	19200	19200	19200	19200	1
339	20231227	145300	572734120	19200	19200	19200	19200	1
340	20231227	145200	572714920	19200	19200	19200	19200	0
341	20231227	145100	572714920	19200	19200	19200	19200	13
342	20231227	145000	572465320	19190	19190	19190	19190	0
343	20231227	144900	572465320	19190	19190	19190	19190	1
344	20231227	144800	572446130	19190	19190	19190	19190	5
345	20231227	144700	572350180	19200	19200	19200	19200	47
346	20231227	144600	571447780	19200	19190	19200	19190	9
347	20231227	144500	571275050	19200	19200	19200	19200	50
348	20231227	144400	570315050	19210	19210	19210	19210	0
349	20231227	144300	570315050	19210	19210	19210	19210	1
350	20231227	144200	570295840	19220	19220	19220	19220	0
351	20231227	144100	570295840	19220	19220	19220	19220	0
352	20231227	144000	570295840	19220	19210	19220	19210	149
353	20231227	143900	567432110	19220	19220	19220	19220	0
354	20231227	143800	567432110	19220	19220	19220	19220	2
355	20231227	143700	567393670	19220	19220	19220	19220	0
356	20231227	143600	567393670	19220	19220	19220	19220	0
357	20231227	143500	567393670	19220	19220	19220	19220	0
358	20231227	143400	567393670	19220	19220	19220	19220	30
359	20231227	143300	566817070	19220	19220	19220	19220	11
360	20231227	143200	566605650	19210	19210	19210	19210	0
361	20231227	143100	566605650	19210	19210	19210	19210	0
362	20231227	143000	566605650	19210	19200	19210	19200	34
363	20231227	142900	565952530	19210	19210	19210	19210	32
364	20231227	142800	565337810	19200	19200	19200	19200	0
365	20231227	142700	565337810	19200	19210	19210	19200	22
366	20231227	142600	564915300	19200	19180	19200	19180	111
367	20231227	142500	562785150	19190	19190	19190	19190	11
368	20231227	142400	562574060	19190	19210	19210	19190	286
369	20231227	142300	557082230	19220	19220	19220	19220	9
370	20231227	142200	556909250	19220	19220	19220	19220	0
371	20231227	142100	556909250	19220	19220	19220	19220	10
372	20231227	142000	556717050	19230	19230	19230	19230	43
373	20231227	141900	555890160	19230	19230	19230	19230	0
374	20231227	141800	555890160	19230	19230	19230	19230	0
375	20231227	141700	555890160	19230	19230	19230	19230	10
376	20231227	141600	555697860	19210	19210	19210	19210	0
377	20231227	141500	555697860	19210	19220	19220	19210	107
378	20231227	141400	553641370	19220	19210	19220	19210	46
379	20231227	141300	552757510	19210	19220	19220	19210	2
380	20231227	141200	552719080	19230	19230	19230	19230	5
381	20231227	141100	552622930	19220	19220	19220	19220	0
382	20231227	141000	552622930	19220	19220	19220	19220	0
383	20231227	140900	552622930	19220	19230	19230	19220	12
384	20231227	140800	552392190	19230	19240	19240	19230	20
385	20231227	140700	552007440	19230	19230	19230	19230	5
386	20231227	140600	551911290	19240	19250	19250	19240	50
387	20231227	140500	550948890	19280	19210	19280	19210	286
388	20231227	140400	545441830	19210	19210	19210	19210	0
389	20231227	140300	545441830	19210	19210	19210	19210	0
390	20231227	140200	545441830	19210	19210	19210	19210	3
391	20231227	140100	545384200	19190	19190	19190	19190	0
392	20231227	140000	545384200	19190	19190	19190	19190	47
393	20231227	135900	544482270	19150	19150	19150	19150	0
394	20231227	135800	544482270	19150	19150	19150	19150	0
395	20231227	135700	544482270	19150	19150	19150	19150	0
396	20231227	135600	544482270	19150	19180	19180	19150	300
397	20231227	135500	538731540	19180	19180	19180	19180	0
398	20231227	135400	538731540	19180	19180	19180	19180	0
399	20231227	135300	538731540	19180	19180	19180	19180	0
400	20231227	135200	538731540	19180	19180	19180	19180	38
401	20231227	135100	538002700	19180	19180	19180	19180	2
402	20231227	135000	537964340	19180	19180	19180	19180	0
403	20231227	134900	537964340	19180	19180	19180	19180	0
404	20231227	134800	537964340	19180	19190	19190	19180	100
405	20231227	134700	536045650	19200	19200	19200	19200	0
406	20231227	134600	536045650	19200	19200	19200	19200	6
407	20231227	134500	535930450	19190	19190	19190	19190	0
408	20231227	134400	535930450	19190	19180	19190	19180	96
409	20231227	134300	534088310	19170	19170	19170	19170	0
410	20231227	134200	534088310	19170	19170	19170	19170	0
411	20231227	134100	534088310	19170	19170	19170	19170	0
412	20231227	134000	534088310	19170	19170	19170	19170	0
413	20231227	133900	534088310	19170	19170	19170	19170	0
414	20231227	133800	534088310	19170	19170	19170	19170	0
415	20231227	133700	534088310	19170	19170	19170	19170	0
416	20231227	133600	534088310	19170	19170	19170	19170	0
417	20231227	133500	534088310	19170	19170	19170	19170	13
418	20231227	133400	533839100	19190	19190	19190	19190	1
419	20231227	133300	533819910	19170	19170	19170	19170	0
420	20231227	133200	533819910	19170	19170	19170	19170	0
421	20231227	133100	533819910	19170	19170	19170	19170	0
422	20231227	133000	533819910	19170	19170	19170	19170	0
423	20231227	132900	533819910	19170	19170	19170	19170	10
424	20231227	132800	533628210	19170	19170	19170	19170	4
425	20231227	132700	533551530	19190	19190	19190	19190	0
426	20231227	132600	533551530	19190	19190	19190	19190	0
427	20231227	132500	533551530	19190	19190	19190	19190	0
428	20231227	132400	533551530	19190	19190	19190	19190	0
429	20231227	132300	533551530	19190	19200	19200	19190	2
430	20231227	132200	533513140	19190	19190	19190	19190	0
431	20231227	132100	533513140	19190	19190	19190	19190	26
432	20231227	132000	533014200	19170	19170	19170	19170	0
433	20231227	131900	533014200	19170	19170	19170	19170	0
434	20231227	131800	533014200	19170	19170	19170	19170	0
435	20231227	131700	533014200	19170	19170	19170	19170	1815
436	20231227	131600	498220650	19170	19160	19170	19160	19
437	20231227	131500	497856510	19160	19160	19160	19160	1
438	20231227	131400	497837350	19160	19170	19170	19160	279
439	20231227	131300	492490200	19180	19180	19180	19180	72
440	20231227	131200	491109240	19180	19180	19180	19180	8
441	20231227	131100	490955800	19190	19190	19190	19190	16
442	20231227	131000	490648760	19200	19200	19200	19200	0
443	20231227	130900	490648760	19200	19200	19200	19200	60
444	20231227	130800	489496760	19200	19200	19200	19200	0
445	20231227	130700	489496760	19200	19210	19210	19200	145
446	20231227	130600	486711620	19210	19210	19210	19210	0
447	20231227	130500	486711620	19210	19210	19210	19210	111
448	20231227	130400	484579310	19220	19220	19220	19220	3
449	20231227	130300	484521650	19210	19210	19210	19210	56
450	20231227	130200	483445890	19210	19210	19210	19210	0
451	20231227	130100	483445890	19210	19210	19210	19210	0
452	20231227	130000	483445890	19210	19210	19210	19210	0
453	20231227	125900	483445890	19210	19210	19210	19210	0
454	20231227	125800	483445890	19210	19210	19210	19210	5
455	20231227	125700	483349840	19210	19210	19210	19210	0
456	20231227	125600	483349840	19210	19210	19210	19210	412
457	20231227	125500	475435320	19210	19210	19210	19210	100
458	20231227	125400	473514320	19210	19210	19210	19210	138
459	20231227	125300	470863340	19210	19210	19210	19210	0
460	20231227	125200	470863340	19210	19210	19210	19210	0
461	20231227	125100	470863340	19210	19210	19210	19210	0
462	20231227	125000	470863340	19210	19210	19210	19210	0
463	20231227	124900	470863340	19210	19220	19220	19210	24
464	20231227	124800	470402250	19250	19250	19250	19250	131
465	20231227	124700	467880500	19280	19280	19280	19280	3
466	20231227	124600	467822660	19250	19250	19250	19250	30
467	20231227	124500	467245160	19290	19290	19290	19290	0
468	20231227	124400	467245160	19290	19290	19290	19290	0
469	20231227	124300	467245160	19290	19290	19290	19290	0
470	20231227	124200	467245160	19290	19290	19290	19290	0
471	20231227	124100	467245160	19290	19290	19290	19290	0
472	20231227	124000	467245160	19290	19260	19290	19260	369
473	20231227	123900	460136660	19250	19250	19250	19250	0
474	20231227	123800	460136660	19250	19250	19250	19250	0
475	20231227	123700	460136660	19250	19250	19250	19250	0
476	20231227	123600	460136660	19250	19250	19250	19250	0
477	20231227	123500	460136660	19250	19250	19250	19250	0
478	20231227	123400	460136660	19250	19250	19250	19250	143
479	20231227	123300	457383910	19210	19210	19210	19210	0
480	20231227	123200	457383910	19210	19210	19210	19210	0
481	20231227	123100	457383910	19210	19210	19210	19210	0
482	20231227	123000	457383910	19210	19200	19210	19200	1335
483	20231227	122900	431738630	19210	19210	19210	19210	0
484	20231227	122800	431738630	19210	19220	19220	19210	197
485	20231227	122700	427953650	19230	19240	19240	19230	79
486	20231227	122600	426434060	19250	19250	19250	19250	11
487	20231227	122500	426222310	19260	19260	19260	19260	0
488	20231227	122400	426222310	19260	19260	19260	19260	0
489	20231227	122300	426222310	19260	19260	19260	19260	133
490	20231227	122200	423660730	19260	19260	19260	19260	0
491	20231227	122100	423660730	19260	19260	19260	19260	0
492	20231227	122000	423660730	19260	19260	19260	19260	0
493	20231227	121900	423660730	19260	19260	19260	19260	0
494	20231227	121800	423660730	19260	19260	19260	19260	0
495	20231227	121700	423660730	19260	19260	19260	19260	200
496	20231227	121600	419808730	19270	19270	19270	19270	0
497	20231227	121500	419808730	19270	19270	19270	19270	1
498	20231227	121400	419789460	19260	19260	19260	19260	0
499	20231227	121300	419789460	19260	19260	19260	19260	650
500	20231227	121200	407270460	19270	19270	19270	19260	41
501	20231227	121100	406480580	19280	19280	19280	19280	0
502	20231227	121000	406480580	19280	19280	19280	19280	3
503	20231227	120900	406422740	19280	19280	19280	19280	1
504	20231227	120800	406403460	19290	19290	19290	19290	1
505	20231227	120700	406384170	19270	19270	19270	19270	1
506	20231227	120600	406364900	19290	19290	19290	19290	0
507	20231227	120500	406364900	19290	19290	19290	19290	15
508	20231227	120400	406075550	19290	19290	19290	19290	0
509	20231227	120300	406075550	19290	19290	19290	19290	0
510	20231227	120200	406075550	19290	19290	19290	19290	0
511	20231227	120100	406075550	19290	19290	19290	19290	11
512	20231227	120000	405863360	19290	19270	19290	19270	435
513	20231227	115900	397479890	19270	19270	19270	19270	46
514	20231227	115800	396593470	19270	19270	19270	19270	0
515	20231227	115700	396593470	19270	19270	19270	19270	0
516	20231227	115600	396593470	19270	19270	19270	19270	0
517	20231227	115500	396593470	19270	19270	19270	19270	13
518	20231227	115400	396342960	19280	19280	19280	19280	0
519	20231227	115300	396342960	19280	19250	19280	19250	693
520	20231227	115200	382999310	19250	19250	19250	19250	85
521	20231227	115100	381363060	19250	19250	19250	19250	0
522	20231227	115000	381363060	19250	19250	19250	19250	10
523	20231227	114900	381170560	19240	19240	19240	19240	0
524	20231227	114800	381170560	19240	19240	19240	19240	47
525	20231227	114700	380266280	19260	19260	19260	19260	0
526	20231227	114600	380266280	19260	19260	19260	19260	0
527	20231227	114500	380266280	19260	19260	19260	19260	0
528	20231227	114400	380266280	19260	19260	19260	19260	35
529	20231227	114300	379592180	19260	19260	19260	19260	0
530	20231227	114200	379592180	19260	19260	19260	19260	0
531	20231227	114100	379592180	19260	19260	19260	19260	1
532	20231227	114000	379572920	19260	19260	19260	19260	102
533	20231227	113900	377608400	19270	19270	19270	19270	0
534	20231227	113800	377608400	19270	19270	19270	19270	1
535	20231227	113700	377589130	19250	19250	19250	19250	0
536	20231227	113600	377589130	19250	19240	19250	19240	676
537	20231227	113500	364582290	19240	19240	19240	19240	68
538	20231227	113400	363273970	19250	19250	19250	19250	0
539	20231227	113300	363273970	19250	19250	19250	19250	0
540	20231227	113200	363273970	19250	19250	19250	19250	0
541	20231227	113100	363273970	19250	19250	19250	19250	0
542	20231227	113000	363273970	19250	19250	19250	19250	0
543	20231227	112900	363273970	19250	19250	19250	19250	0
544	20231227	112800	363273970	19250	19250	19250	19250	0
545	20231227	112700	363273970	19250	19250	19250	19250	5
546	20231227	112600	363177720	19250	19250	19250	19250	0
547	20231227	112500	363177720	19250	19250	19250	19250	0
548	20231227	112400	363177720	19250	19250	19250	19250	365
549	20231227	112300	356151470	19250	19250	19250	19250	50
550	20231227	112200	355188970	19250	19250	19250	19250	100
551	20231227	112100	353263970	19250	19250	19250	19250	0
552	20231227	112000	353263970	19250	19250	19250	19250	0
553	20231227	111900	353263970	19250	19250	19250	19250	0
554	20231227	111800	353263970	19250	19250	19250	19250	0
555	20231227	111700	353263970	19250	19250	19250	19250	1
556	20231227	111600	353244720	19250	19250	19250	19250	25
557	20231227	111500	352763470	19250	19250	19250	19250	1
558	20231227	111400	352744220	19250	19250	19250	19250	0
559	20231227	111300	352744220	19250	19250	19250	19250	0
560	20231227	111200	352744220	19250	19250	19250	19250	142
561	20231227	111100	350010720	19280	19280	19280	19280	0
562	20231227	111000	350010720	19280	19280	19280	19280	0
563	20231227	110900	350010720	19280	19280	19280	19280	0
564	20231227	110800	350010720	19280	19250	19280	19250	81
565	20231227	110700	348449070	19280	19250	19280	19250	296
566	20231227	110600	342744530	19250	19250	19250	19250	0
567	20231227	110500	342744530	19250	19250	19250	19250	313
568	20231227	110400	336719280	19250	19250	19250	19250	0
569	20231227	110300	336719280	19250	19260	19260	19250	38
570	20231227	110200	335987680	19250	19250	19250	19250	0
571	20231227	110100	335987680	19250	19250	19250	19250	0
572	20231227	110000	335987680	19250	19240	19250	19240	342
573	20231227	105900	329405750	19250	19250	19250	19250	10
574	20231227	105800	329213250	19260	19270	19270	19260	159
575	20231227	105700	326149350	19200	19200	19200	19200	0
576	20231227	105600	326149350	19200	19200	19200	19200	0
577	20231227	105500	326149350	19200	19200	19200	19200	0
578	20231227	105400	326149350	19200	19260	19260	19180	1078
579	20231227	105300	305449580	19270	19270	19270	19270	1
580	20231227	105200	305430310	19220	19220	19220	19220	0
581	20231227	105100	305430310	19220	19220	19220	19220	0
582	20231227	105000	305430310	19220	19220	19220	19220	0
583	20231227	104900	305430310	19220	19220	19220	19220	368
584	20231227	104800	298357350	19220	19240	19240	19220	44
585	20231227	104700	297511390	19270	19270	19270	19270	0
586	20231227	104600	297511390	19270	19270	19270	19270	0
587	20231227	104500	297511390	19270	19240	19270	19240	2
588	20231227	104400	297472880	19220	19220	19220	19220	0
589	20231227	104300	297472880	19220	19220	19220	19220	0
590	20231227	104200	297472880	19220	19210	19220	19210	233
591	20231227	104100	292996740	19220	19230	19230	19200	304
592	20231227	104000	287153890	19250	19250	19250	19250	0
593	20231227	103900	287153890	19250	19250	19250	19250	0
594	20231227	103800	287153890	19250	19250	19250	19250	0
595	20231227	103700	287153890	19250	19250	19250	19250	234
596	20231227	103600	282649390	19250	19250	19250	19250	0
597	20231227	103500	282649390	19250	19250	19250	19250	0
598	20231227	103400	282649390	19250	19250	19250	19250	0
599	20231227	103300	282649390	19250	19250	19250	19250	1
600	20231227	103200	282630140	19250	19250	19250	19250	10
601	20231227	103100	282437640	19380	19380	19380	19380	0
602	20231227	103000	282437640	19380	19350	19390	19350	404
603	20231227	102900	274618930	19350	19290	19350	19290	151
604	20231227	102800	271699340	19270	19250	19270	19240	431
605	20231227	102700	263401340	19290	19300	19300	19290	35
606	20231227	102600	262726140	19310	19180	19320	19180	1487
607	20231227	102500	234126310	19150	19150	19150	19150	0
608	20231227	102400	234126310	19150	19150	19150	19150	0
609	20231227	102300	234126310	19150	19150	19150	19150	0
610	20231227	102200	234126310	19150	19150	19150	19150	2
611	20231227	102100	234088010	19210	19210	19210	19210	10
612	20231227	102000	233895910	19210	19210	19210	19210	57
613	20231227	101900	232800940	19210	19210	19210	19150	116
614	20231227	101800	230573180	19210	19210	19210	19210	0
615	20231227	101700	230573180	19210	19210	19210	19210	327
616	20231227	101600	224291510	19220	19220	19220	19220	192
617	20231227	101500	220601270	19240	19240	19240	19240	0
618	20231227	101400	220601270	19240	19240	19240	19240	22
619	20231227	101300	220177990	19250	19030	19270	19030	1887
620	20231227	101200	183979380	19030	19030	19030	19030	0
621	20231227	101100	183979380	19030	19030	19030	19030	0
622	20231227	101000	183979380	19030	19030	19030	19030	0
623	20231227	100900	183979380	19030	19030	19030	19030	0
624	20231227	100800	183979380	19030	19030	19030	19030	35
625	20231227	100700	183313330	19030	19030	19030	19030	50
626	20231227	100600	182361830	19030	19030	19030	19030	3
627	20231227	100500	182304740	19040	19040	19040	19040	0
628	20231227	100400	182304740	19040	19040	19040	19040	5
629	20231227	100300	182209540	19040	18950	19040	18950	519
630	20231227	100200	172348600	18980	18960	18980	18950	43
631	20231227	100100	171532530	18950	18950	18950	18950	368
632	20231227	100000	164558930	18950	18950	18950	18950	5
633	20231227	095900	164464180	18950	18950	18950	18950	1
634	20231227	095800	164445230	18910	18910	18910	18910	130
635	20231227	095700	161986930	18980	18980	18980	18980	0
636	20231227	095600	161986930	18980	18970	18980	18970	55
637	20231227	095500	160943170	18970	18960	18970	18960	59
638	20231227	095400	159824520	18960	18890	18960	18890	446
639	20231227	095300	151395580	18890	18890	18910	18890	165
640	20231227	095200	148278270	18900	18900	18900	18900	2
641	20231227	095100	148240470	18910	18840	18910	18840	820
642	20231227	095000	132783710	18820	18820	18820	18800	805
643	20231227	094900	117635810	18830	18840	18840	18830	296
644	20231227	094800	112059510	18850	18850	18850	18850	379
645	20231227	094700	104915360	18850	18850	18850	18850	1
646	20231227	094600	104896510	18850	18850	18850	18850	14
647	20231227	094500	104632610	18850	18860	18860	18850	67
648	20231227	094400	103369420	18870	18900	18900	18870	248
649	20231227	094300	98688170	18900	18900	18900	18900	10
650	20231227	094200	98499170	18900	18900	18900	18900	0
651	20231227	094100	98499170	18900	18900	18900	18900	36
652	20231227	094000	97818770	18930	18940	18940	18930	261
653	20231227	093900	92877830	18950	18950	18950	18950	0
654	20231227	093800	92877830	18950	18950	18950	18950	109
655	20231227	093700	90812280	18950	18930	18950	18930	4
656	20231227	093600	90736520	18940	18960	18960	18940	139
657	20231227	093500	88101480	18940	18910	18940	18910	123
658	20231227	093400	85775150	18900	18930	18930	18900	30
659	20231227	093300	85207750	18990	18970	18990	18970	52
660	20231227	093200	84220730	18960	18960	18960	18960	10
661	20231227	093100	84031130	18950	18960	18960	18950	111
662	20231227	093000	81927670	18960	18900	18960	18900	136
663	20231227	092900	79353670	18890	18890	18890	18890	19
664	20231227	092800	78994760	18890	18910	18910	18880	245
665	20231227	092700	74366200	18910	18910	18910	18910	100
666	20231227	092600	72475200	18900	18910	18910	18900	100
667	20231227	092500	70585060	18910	18920	18920	18910	210
668	20231227	092400	66613650	18920	18920	18920	18920	13
669	20231227	092300	66367690	18950	18900	18950	18900	417
670	20231227	092200	58472820	18900	18900	18900	18900	6
671	20231227	092100	58359420	18870	18920	18920	18870	190
672	20231227	092000	54773620	18900	18930	18930	18900	73
673	20231227	091900	53393890	18920	18920	18920	18920	43
674	20231227	091800	52580330	18920	18920	18920	18920	36
675	20231227	091700	51899210	18940	18900	18960	18900	216
676	20231227	091600	47805110	18900	18900	18900	18870	628
677	20231227	091500	35951040	18900	18930	18930	18900	83
678	20231227	091400	34380170	18930	18950	18950	18930	17
679	20231227	091300	34058230	18960	19000	19000	18960	280
680	20231227	091200	28741030	18970	18970	18970	18970	12
681	20231227	091100	28513390	18960	18960	18960	18960	1
682	20231227	091000	28494430	19000	19000	19000	19000	1
683	20231227	090900	28475430	18960	19020	19070	18960	112
684	20231227	090800	26351030	19030	19080	19080	19030	38
685	20231227	090700	25627480	19080	19100	19100	19080	23
686	20231227	090600	25188600	19020	18990	19020	18990	149
687	20231227	090500	22356000	18990	18990	18990	18990	3
688	20231227	090400	22299030	19010	19010	19010	19010	1
689	20231227	090300	22280020	19010	18930	19010	18930	11
690	20231227	090200	22071310	18930	18830	18930	18800	178
691	20231227	090100	18722650	18820	18820	18820	18820	791
692	20231227	090000	3836030	18820	18800	19020	18800	204