KissMeData/095700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195800	2476949510	9580	9580	9580	9580	3031
3	20231227	195700	2476949510	9580	9580	9580	9580	0
4	20231227	195600	2476949510	9580	9580	9580	9580	0
5	20231227	195500	2476949510	9580	9580	9580	9580	0
6	20231227	195400	2476949510	9580	9580	9580	9580	0
7	20231227	195300	2476949510	9580	9580	9580	9580	0
8	20231227	195200	2476949510	9580	9580	9580	9580	0
9	20231227	195100	2476949510	9580	9580	9580	9580	0
10	20231227	195000	2476949510	9580	9580	9580	9580	0
11	20231227	194900	2476949510	9580	9580	9580	9580	0
12	20231227	194800	2476949510	9580	9580	9580	9580	0
13	20231227	194700	2476949510	9580	9580	9580	9580	0
14	20231227	194600	2476949510	9580	9580	9580	9580	0
15	20231227	194500	2476949510	9580	9580	9580	9580	0
16	20231227	194400	2476949510	9580	9580	9580	9580	0
17	20231227	194300	2476949510	9580	9580	9580	9580	0
18	20231227	194200	2476949510	9580	9580	9580	9580	0
19	20231227	194100	2476949510	9580	9580	9580	9580	0
20	20231227	194000	2476949510	9580	9580	9580	9580	0
21	20231227	193900	2476949510	9580	9580	9580	9580	0
22	20231227	193800	2476949510	9580	9580	9580	9580	0
23	20231227	193700	2476949510	9580	9580	9580	9580	0
24	20231227	193600	2476949510	9580	9580	9580	9580	0
25	20231227	193500	2476949510	9580	9580	9580	9580	0
26	20231227	193400	2476949510	9580	9580	9580	9580	0
27	20231227	193300	2476949510	9580	9580	9580	9580	0
28	20231227	193200	2476949510	9580	9580	9580	9580	0
29	20231227	193100	2476949510	9580	9580	9580	9580	0
30	20231227	193000	2476949510	9580	9580	9580	9580	0
31	20231227	192900	2476949510	9580	9580	9580	9580	0
32	20231227	192800	2476949510	9580	9580	9580	9580	3031
33	20231227	192700	2476949510	9580	9580	9580	9580	0
34	20231227	192600	2476949510	9580	9580	9580	9580	0
35	20231227	192500	2476949510	9580	9580	9580	9580	0
36	20231227	192400	2476949510	9580	9580	9580	9580	0
37	20231227	192300	2476949510	9580	9580	9580	9580	0
38	20231227	192200	2476949510	9580	9580	9580	9580	0
39	20231227	192100	2476949510	9580	9580	9580	9580	0
40	20231227	192000	2476949510	9580	9580	9580	9580	0
41	20231227	191900	2476949510	9580	9580	9580	9580	0
42	20231227	191800	2476949510	9580	9580	9580	9580	0
43	20231227	191700	2476949510	9580	9580	9580	9580	0
44	20231227	191600	2476949510	9580	9580	9580	9580	0
45	20231227	191500	2476949510	9580	9580	9580	9580	0
46	20231227	191400	2476949510	9580	9580	9580	9580	0
47	20231227	191300	2476949510	9580	9580	9580	9580	0
48	20231227	191200	2476949510	9580	9580	9580	9580	0
49	20231227	191100	2476949510	9580	9580	9580	9580	0
50	20231227	191000	2476949510	9580	9580	9580	9580	0
51	20231227	190900	2476949510	9580	9580	9580	9580	0
52	20231227	190800	2476949510	9580	9580	9580	9580	0
53	20231227	190700	2476949510	9580	9580	9580	9580	0
54	20231227	190600	2476949510	9580	9580	9580	9580	0
55	20231227	190500	2476949510	9580	9580	9580	9580	0
56	20231227	190400	2476949510	9580	9580	9580	9580	0
57	20231227	190300	2476949510	9580	9580	9580	9580	0
58	20231227	190200	2476949510	9580	9580	9580	9580	0
59	20231227	190100	2476949510	9580	9580	9580	9580	0
60	20231227	190000	2476949510	9580	9580	9580	9580	0
61	20231227	185900	2476949510	9580	9580	9580	9580	0
62	20231227	185800	2476949510	9580	9580	9580	9580	3031
63	20231227	185700	2476949510	9580	9580	9580	9580	0
64	20231227	185600	2476949510	9580	9580	9580	9580	0
65	20231227	185500	2476949510	9580	9580	9580	9580	0
66	20231227	185400	2476949510	9580	9580	9580	9580	0
67	20231227	185300	2476949510	9580	9580	9580	9580	0
68	20231227	185200	2476949510	9580	9580	9580	9580	0
69	20231227	185100	2476949510	9580	9580	9580	9580	0
70	20231227	185000	2476949510	9580	9580	9580	9580	0
71	20231227	184900	2476949510	9580	9580	9580	9580	0
72	20231227	184800	2476949510	9580	9580	9580	9580	0
73	20231227	184700	2476949510	9580	9580	9580	9580	0
74	20231227	184600	2476949510	9580	9580	9580	9580	0
75	20231227	184500	2476949510	9580	9580	9580	9580	0
76	20231227	184400	2476949510	9580	9580	9580	9580	0
77	20231227	184300	2476949510	9580	9580	9580	9580	0
78	20231227	184200	2476949510	9580	9580	9580	9580	0
79	20231227	184100	2476949510	9580	9580	9580	9580	0
80	20231227	184000	2476949510	9580	9580	9580	9580	0
81	20231227	183900	2476949510	9580	9580	9580	9580	0
82	20231227	183800	2476949510	9580	9580	9580	9580	0
83	20231227	183700	2476949510	9580	9580	9580	9580	0
84	20231227	183600	2476949510	9580	9580	9580	9580	0
85	20231227	183500	2476949510	9580	9580	9580	9580	0
86	20231227	183400	2476949510	9580	9580	9580	9580	0
87	20231227	183300	2476949510	9580	9580	9580	9580	0
88	20231227	183200	2476949510	9580	9580	9580	9580	0
89	20231227	183100	2476949510	9580	9580	9580	9580	0
90	20231227	183000	2476949510	9580	9580	9580	9580	0
91	20231227	182900	2476949510	9580	9580	9580	9580	0
92	20231227	182800	2476949510	9580	9580	9580	9580	3031
93	20231227	182700	2476949510	9580	9580	9580	9580	0
94	20231227	182600	2476949510	9580	9580	9580	9580	0
95	20231227	182500	2476949510	9580	9580	9580	9580	0
96	20231227	182400	2476949510	9580	9580	9580	9580	0
97	20231227	182300	2476949510	9580	9580	9580	9580	0
98	20231227	182200	2476949510	9580	9580	9580	9580	0
99	20231227	182100	2476949510	9580	9580	9580	9580	0
100	20231227	182000	2476949510	9580	9580	9580	9580	0
101	20231227	181900	2476949510	9580	9580	9580	9580	0
102	20231227	181800	2476949510	9580	9580	9580	9580	0
103	20231227	181700	2476949510	9580	9580	9580	9580	0
104	20231227	181600	2476949510	9580	9580	9580	9580	0
105	20231227	181500	2476949510	9580	9580	9580	9580	0
106	20231227	181400	2476949510	9580	9580	9580	9580	0
107	20231227	181300	2476949510	9580	9580	9580	9580	0
108	20231227	181200	2476949510	9580	9580	9580	9580	0
109	20231227	181100	2476949510	9580	9580	9580	9580	0
110	20231227	181000	2476949510	9580	9580	9580	9580	0
111	20231227	180900	2476949510	9580	9580	9580	9580	0
112	20231227	180800	2476949510	9580	9580	9580	9580	0
113	20231227	180700	2476949510	9580	9580	9580	9580	0
114	20231227	180600	2476949510	9580	9580	9580	9580	0
115	20231227	180500	2476949510	9580	9580	9580	9580	0
116	20231227	180400	2476949510	9580	9580	9580	9580	0
117	20231227	180300	2476949510	9580	9580	9580	9580	0
118	20231227	180200	2476949510	9580	9580	9580	9580	0
119	20231227	180100	2476949510	9580	9580	9580	9580	0
120	20231227	180000	2476949510	9580	9580	9580	9580	0
121	20231227	175900	2476949510	9580	9580	9580	9580	0
122	20231227	175800	2476949510	9580	9580	9580	9580	3031
123	20231227	175700	2476949510	9580	9580	9580	9580	0
124	20231227	175600	2476949510	9580	9580	9580	9580	0
125	20231227	175500	2476949510	9580	9580	9580	9580	0
126	20231227	175400	2476949510	9580	9580	9580	9580	0
127	20231227	175300	2476949510	9580	9580	9580	9580	0
128	20231227	175200	2476949510	9580	9580	9580	9580	0
129	20231227	175100	2476949510	9580	9580	9580	9580	0
130	20231227	175000	2476949510	9580	9580	9580	9580	0
131	20231227	174900	2476949510	9580	9580	9580	9580	0
132	20231227	174800	2476949510	9580	9580	9580	9580	0
133	20231227	174700	2476949510	9580	9580	9580	9580	0
134	20231227	174600	2476949510	9580	9580	9580	9580	0
135	20231227	174500	2476949510	9580	9580	9580	9580	0
136	20231227	174400	2476949510	9580	9580	9580	9580	0
137	20231227	174300	2476949510	9580	9580	9580	9580	0
138	20231227	174200	2476949510	9580	9580	9580	9580	0
139	20231227	174100	2476949510	9580	9580	9580	9580	0
140	20231227	174000	2476949510	9580	9580	9580	9580	0
141	20231227	173900	2476949510	9580	9580	9580	9580	0
142	20231227	173800	2476949510	9580	9580	9580	9580	0
143	20231227	173700	2476949510	9580	9580	9580	9580	0
144	20231227	173600	2476949510	9580	9580	9580	9580	0
145	20231227	173500	2476949510	9580	9580	9580	9580	0
146	20231227	173400	2476949510	9580	9580	9580	9580	0
147	20231227	173300	2476949510	9580	9580	9580	9580	0
148	20231227	173200	2476949510	9580	9580	9580	9580	0
149	20231227	173100	2476949510	9580	9580	9580	9580	0
150	20231227	173000	2476949510	9580	9580	9580	9580	0
151	20231227	172900	2476949510	9580	9580	9580	9580	0
152	20231227	172800	2476949510	9580	9580	9580	9580	3031
153	20231227	172700	2476949510	9580	9580	9580	9580	0
154	20231227	172600	2476949510	9580	9580	9580	9580	0
155	20231227	172500	2476949510	9580	9580	9580	9580	0
156	20231227	172400	2476949510	9580	9580	9580	9580	0
157	20231227	172300	2476949510	9580	9580	9580	9580	0
158	20231227	172200	2476949510	9580	9580	9580	9580	0
159	20231227	172100	2476949510	9580	9580	9580	9580	0
160	20231227	172000	2476949510	9580	9580	9580	9580	0
161	20231227	171900	2476949510	9580	9580	9580	9580	0
162	20231227	171800	2476949510	9580	9580	9580	9580	0
163	20231227	171700	2476949510	9580	9580	9580	9580	0
164	20231227	171600	2476949510	9580	9580	9580	9580	0
165	20231227	171500	2476949510	9580	9580	9580	9580	0
166	20231227	171400	2476949510	9580	9580	9580	9580	0
167	20231227	171300	2476949510	9580	9580	9580	9580	0
168	20231227	171200	2476949510	9580	9580	9580	9580	0
169	20231227	171100	2476949510	9580	9580	9580	9580	0
170	20231227	171000	2476949510	9580	9580	9580	9580	0
171	20231227	170900	2476949510	9580	9580	9580	9580	0
172	20231227	170800	2476949510	9580	9580	9580	9580	0
173	20231227	170700	2476949510	9580	9580	9580	9580	0
174	20231227	170600	2476949510	9580	9580	9580	9580	0
175	20231227	170500	2476949510	9580	9580	9580	9580	0
176	20231227	170400	2476949510	9580	9580	9580	9580	0
177	20231227	170300	2476949510	9580	9580	9580	9580	0
178	20231227	170200	2476949510	9580	9580	9580	9580	0
179	20231227	170100	2476949510	9580	9580	9580	9580	0
180	20231227	170000	2476949510	9580	9580	9580	9580	0
181	20231227	165900	2476949510	9580	9580	9580	9580	0
182	20231227	165800	2476949510	9580	9580	9580	9580	3031
183	20231227	165700	2476949510	9580	9580	9580	9580	0
184	20231227	165600	2476949510	9580	9580	9580	9580	0
185	20231227	165500	2476949510	9580	9580	9580	9580	0
186	20231227	165400	2476949510	9580	9580	9580	9580	0
187	20231227	165300	2476949510	9580	9580	9580	9580	0
188	20231227	165200	2476949510	9580	9580	9580	9580	0
189	20231227	165100	2476949510	9580	9580	9580	9580	0
190	20231227	165000	2476949510	9580	9580	9580	9580	0
191	20231227	164900	2476949510	9580	9580	9580	9580	0
192	20231227	164800	2476949510	9580	9580	9580	9580	0
193	20231227	164700	2476949510	9580	9580	9580	9580	0
194	20231227	164600	2476949510	9580	9580	9580	9580	0
195	20231227	164500	2476949510	9580	9580	9580	9580	0
196	20231227	164400	2476949510	9580	9580	9580	9580	0
197	20231227	164300	2476949510	9580	9580	9580	9580	0
198	20231227	164200	2476949510	9580	9580	9580	9580	0
199	20231227	164100	2476949510	9580	9580	9580	9580	0
200	20231227	164000	2476949510	9580	9580	9580	9580	0
201	20231227	163900	2476949510	9580	9580	9580	9580	0
202	20231227	163800	2476949510	9580	9580	9580	9580	0
203	20231227	163700	2476949510	9580	9580	9580	9580	0
204	20231227	163600	2476949510	9580	9580	9580	9580	0
205	20231227	163500	2476949510	9580	9580	9580	9580	0
206	20231227	163400	2476949510	9580	9580	9580	9580	0
207	20231227	163300	2476949510	9580	9580	9580	9580	0
208	20231227	163200	2476949510	9580	9580	9580	9580	0
209	20231227	163100	2476949510	9580	9580	9580	9580	0
210	20231227	163000	2476949510	9580	9580	9580	9580	0
211	20231227	162900	2476949510	9580	9580	9580	9580	0
212	20231227	162800	2476949510	9580	9580	9580	9580	3031
213	20231227	162700	2476949510	9580	9580	9580	9580	0
214	20231227	162600	2476949510	9580	9580	9580	9580	0
215	20231227	162500	2476949510	9580	9580	9580	9580	0
216	20231227	162400	2476949510	9580	9580	9580	9580	0
217	20231227	162300	2476949510	9580	9580	9580	9580	0
218	20231227	162200	2476949510	9580	9580	9580	9580	0
219	20231227	162100	2476949510	9580	9580	9580	9580	0
220	20231227	162000	2476949510	9580	9580	9580	9580	0
221	20231227	161900	2476949510	9580	9580	9580	9580	0
222	20231227	161800	2476949510	9580	9580	9580	9580	0
223	20231227	161700	2476949510	9580	9580	9580	9580	0
224	20231227	161600	2476949510	9580	9580	9580	9580	0
225	20231227	161500	2476949510	9580	9580	9580	9580	0
226	20231227	161400	2476949510	9580	9580	9580	9580	0
227	20231227	161300	2476949510	9580	9580	9580	9580	0
228	20231227	161200	2476949510	9580	9580	9580	9580	0
229	20231227	161100	2476949510	9580	9580	9580	9580	0
230	20231227	161000	2476949510	9580	9580	9580	9580	0
231	20231227	160900	2476949510	9580	9580	9580	9580	0
232	20231227	160800	2476949510	9580	9580	9580	9580	0
233	20231227	160700	2476949510	9580	9580	9580	9580	0
234	20231227	160600	2476949510	9580	9580	9580	9580	0
235	20231227	160500	2476949510	9580	9580	9580	9580	0
236	20231227	160400	2476949510	9580	9580	9580	9580	0
237	20231227	160300	2476949510	9580	9580	9580	9580	0
238	20231227	160200	2476949510	9580	9580	9580	9580	0
239	20231227	160100	2476949510	9580	9580	9580	9580	0
240	20231227	160000	2476949510	9580	9580	9580	9580	0
241	20231227	155900	2476949510	9580	9580	9580	9580	0
242	20231227	155800	2476949510	9580	9580	9580	9580	3031
243	20231227	155700	2476949510	9580	9580	9580	9580	0
244	20231227	155600	2476949510	9580	9580	9580	9580	0
245	20231227	155500	2476949510	9580	9580	9580	9580	0
246	20231227	155400	2476949510	9580	9580	9580	9580	0
247	20231227	155300	2476949510	9580	9580	9580	9580	0
248	20231227	155200	2476949510	9580	9580	9580	9580	0
249	20231227	155100	2476949510	9580	9580	9580	9580	0
250	20231227	155000	2476949510	9580	9580	9580	9580	0
251	20231227	154900	2476949510	9580	9580	9580	9580	0
252	20231227	154800	2476949510	9580	9580	9580	9580	0
253	20231227	154700	2476949510	9580	9580	9580	9580	0
254	20231227	154600	2476949510	9580	9580	9580	9580	0
255	20231227	154500	2476949510	9580	9580	9580	9580	0
256	20231227	154400	2476949510	9580	9580	9580	9580	0
257	20231227	154300	2476949510	9580	9580	9580	9580	0
258	20231227	154200	2476949510	9580	9580	9580	9580	0
259	20231227	154100	2476949510	9580	9580	9580	9580	0
260	20231227	154000	2476949510	9580	9580	9580	9580	0
261	20231227	153900	2476949510	9580	9580	9580	9580	0
262	20231227	153800	2476949510	9580	9580	9580	9580	0
263	20231227	153700	2476949510	9580	9580	9580	9580	0
264	20231227	153600	2476949510	9580	9580	9580	9580	0
265	20231227	153500	2476949510	9580	9580	9580	9580	0
266	20231227	153400	2476949510	9580	9580	9580	9580	0
267	20231227	153300	2476949510	9580	9580	9580	9580	0
268	20231227	153200	2476949510	9580	9580	9580	9580	0
269	20231227	153100	2476949510	9580	9580	9580	9580	0
270	20231227	153000	2476949510	9580	9580	9580	9580	3031
271	20231227	152900	2447912530	9610	9610	9610	9610	0
272	20231227	152800	2447912530	9610	9610	9610	9610	0
273	20231227	152700	2447912530	9610	9610	9610	9610	0
274	20231227	152600	2447912530	9610	9610	9610	9610	0
275	20231227	152500	2447912530	9610	9610	9610	9610	0
276	20231227	152400	2447912530	9610	9610	9610	9610	0
277	20231227	152300	2447912530	9610	9610	9610	9610	0
278	20231227	152200	2447912530	9610	9610	9610	9610	0
279	20231227	152100	2447912530	9610	9610	9610	9610	0
280	20231227	152000	2447912530	9610	9610	9610	9610	0
281	20231227	151900	2447912530	9610	9580	9620	9570	313
282	20231227	151800	2444906780	9620	9600	9620	9570	963
283	20231227	151700	2435676100	9620	9600	9620	9600	105
284	20231227	151600	2434668080	9620	9620	9620	9590	632
285	20231227	151500	2428605080	9600	9590	9600	9590	217
286	20231227	151400	2426522560	9590	9580	9590	9580	1153
287	20231227	151300	2415475810	9580	9570	9580	9570	124
288	20231227	151200	2414289120	9570	9570	9570	9560	1003
289	20231227	151100	2404690430	9570	9570	9570	9570	8
290	20231227	151000	2404613870	9570	9580	9580	9570	221
291	20231227	150900	2402498690	9570	9570	9570	9570	196
292	20231227	150800	2400622970	9570	9570	9570	9570	196
293	20231227	150700	2398747250	9560	9560	9560	9560	40
294	20231227	150600	2398364850	9570	9570	9570	9560	1463
295	20231227	150500	2384367970	9570	9580	9580	9570	602
296	20231227	150400	2378606720	9580	9580	9580	9570	422
297	20231227	150300	2374564960	9580	9580	9580	9580	172
298	20231227	150200	2372917200	9580	9580	9580	9580	231
299	20231227	150100	2370704220	9580	9580	9580	9570	173
300	20231227	150000	2369048510	9570	9570	9570	9570	0
301	20231227	145900	2369048510	9570	9570	9570	9570	710
302	20231227	145800	2362253810	9580	9580	9580	9570	1566
303	20231227	145700	2347252100	9580	9580	9580	9580	10
304	20231227	145600	2347156300	9580	9580	9580	9580	228
305	20231227	145500	2344972060	9570	9570	9570	9570	553
306	20231227	145400	2339679850	9570	9570	9580	9570	168
307	20231227	145300	2338071050	9580	9580	9580	9580	406
308	20231227	145200	2334181570	9590	9590	9590	9590	0
309	20231227	145100	2334181570	9590	9590	9590	9580	405
310	20231227	145000	2330301590	9590	9600	9600	9590	548
311	20231227	144900	2325046220	9600	9600	9600	9600	2
312	20231227	144800	2325027020	9590	9590	9590	9590	433
313	20231227	144700	2320874550	9600	9600	9600	9600	346
314	20231227	144600	2317552950	9600	9590	9600	9590	144
315	20231227	144500	2316171610	9600	9600	9600	9600	13
316	20231227	144400	2316046810	9590	9590	9590	9590	0
317	20231227	144300	2316046810	9590	9590	9590	9590	558
318	20231227	144200	2310695590	9590	9610	9610	9590	836
319	20231227	144100	2302667640	9620	9620	9620	9620	45
320	20231227	144000	2302234740	9620	9610	9620	9610	128
321	20231227	143900	2301003620	9620	9610	9620	9610	124
322	20231227	143800	2299810790	9610	9600	9610	9600	274
323	20231227	143700	2297178390	9600	9600	9600	9600	26
324	20231227	143600	2296928790	9600	9600	9600	9600	88
325	20231227	143500	2296083990	9600	9610	9610	9600	155
326	20231227	143400	2294594950	9600	9600	9600	9600	24
327	20231227	143300	2294364550	9610	9610	9610	9610	100
328	20231227	143200	2293403550	9600	9600	9610	9600	19
329	20231227	143100	2293221140	9600	9600	9600	9600	39
330	20231227	143000	2292846740	9600	9590	9600	9590	1039
331	20231227	142900	2282874990	9590	9590	9590	9590	57
332	20231227	142800	2282328360	9590	9600	9600	9590	676
333	20231227	142700	2275845140	9600	9590	9600	9590	197
334	20231227	142600	2273954900	9590	9590	9590	9590	100
335	20231227	142500	2272995900	9580	9590	9590	9580	147
336	20231227	142400	2271586320	9580	9580	9580	9580	32
337	20231227	142300	2271279760	9580	9580	9590	9580	86
338	20231227	142200	2270455770	9580	9570	9580	9570	107
339	20231227	142100	2269430740	9570	9570	9570	9570	71
340	20231227	142000	2268751270	9570	9590	9590	9570	101
341	20231227	141900	2267784680	9570	9580	9590	9570	214
342	20231227	141800	2265734680	9580	9580	9580	9580	103
343	20231227	141700	2264747940	9590	9580	9590	9580	79
344	20231227	141600	2263991100	9580	9590	9590	9580	103
345	20231227	141500	2263003360	9580	9580	9580	9580	58
346	20231227	141400	2262447720	9580	9580	9580	9580	14
347	20231227	141300	2262313600	9580	9580	9580	9580	357
348	20231227	141200	2258893540	9580	9580	9580	9580	109
349	20231227	141100	2257849320	9590	9590	9590	9590	48
350	20231227	141000	2257389000	9580	9580	9580	9580	199
351	20231227	140900	2255482580	9590	9600	9600	9590	2
352	20231227	140800	2255463390	9590	9580	9590	9580	501
353	20231227	140700	2250658810	9580	9570	9580	9570	318
354	20231227	140600	2247614950	9570	9580	9580	9570	139
355	20231227	140500	2246284710	9570	9570	9570	9570	160
356	20231227	140400	2244753510	9570	9570	9570	9570	1
357	20231227	140300	2244743940	9570	9580	9580	9570	1720
358	20231227	140200	2228281330	9580	9580	9580	9580	0
359	20231227	140100	2228281330	9580	9580	9580	9580	16
360	20231227	140000	2228128050	9580	9580	9580	9580	131
361	20231227	135900	2226873070	9580	9580	9580	9570	3
362	20231227	135800	2226844340	9580	9580	9580	9570	138
363	20231227	135700	2225523490	9580	9580	9580	9570	1053
364	20231227	135600	2215437750	9590	9590	9590	9590	463
365	20231227	135500	2210997580	9590	9590	9590	9590	47
366	20231227	135400	2210546850	9580	9590	9600	9580	775
367	20231227	135300	2203118230	9600	9600	9600	9600	0
368	20231227	135200	2203118230	9600	9590	9600	9590	144
369	20231227	135100	2201736820	9600	9600	9600	9600	0
370	20231227	135000	2201736820	9600	9600	9600	9600	0
371	20231227	134900	2201736820	9600	9600	9600	9590	218
372	20231227	134800	2199646180	9600	9600	9600	9600	185
373	20231227	134700	2197870180	9600	9600	9600	9600	0
374	20231227	134600	2197870180	9600	9600	9600	9600	39
375	20231227	134500	2197495780	9590	9590	9590	9590	488
376	20231227	134400	2192815860	9590	9600	9610	9590	792
377	20231227	134300	2185214920	9600	9600	9600	9590	876
378	20231227	134200	2176808940	9600	9600	9600	9600	1
379	20231227	134100	2176799340	9590	9590	9590	9590	312
380	20231227	134000	2173807260	9600	9620	9620	9600	111
381	20231227	133900	2172741440	9600	9600	9620	9600	468
382	20231227	133800	2168246560	9580	9600	9600	9580	310
383	20231227	133700	2165274740	9590	9600	9600	9590	16
384	20231227	133600	2165121150	9600	9590	9600	9590	273
385	20231227	133500	2162502350	9590	9580	9590	9580	19
386	20231227	133400	2162320160	9590	9590	9590	9590	0
387	20231227	133300	2162320160	9590	9590	9590	9590	1155
388	20231227	133200	2151243710	9580	9580	9580	9580	0
389	20231227	133100	2151243710	9580	9580	9580	9580	55
390	20231227	133000	2150716810	9580	9580	9580	9580	391
391	20231227	132900	2146971030	9570	9570	9570	9570	0
392	20231227	132800	2146971030	9570	9570	9570	9570	86
393	20231227	132700	2146148010	9570	9570	9570	9570	217
394	20231227	132600	2144071320	9570	9570	9570	9570	138
395	20231227	132500	2142750660	9570	9570	9570	9570	56
396	20231227	132400	2142214740	9570	9570	9570	9570	59
397	20231227	132300	2141650110	9570	9570	9570	9570	10
398	20231227	132200	2141554410	9560	9580	9580	9560	1034
399	20231227	132100	2131659420	9580	9570	9580	9570	237
400	20231227	132000	2129390420	9580	9580	9580	9580	124
401	20231227	131900	2128202500	9560	9560	9560	9560	92
402	20231227	131800	2127322980	9560	9560	9560	9560	1
403	20231227	131700	2127313420	9560	9570	9570	9560	62
404	20231227	131600	2126720130	9570	9580	9580	9570	107
405	20231227	131500	2125696130	9580	9580	9580	9580	0
406	20231227	131400	2125696130	9580	9580	9580	9580	0
407	20231227	131300	2125696130	9580	9570	9580	9570	3
408	20231227	131200	2125667410	9560	9570	9580	9560	651
409	20231227	131100	2119435610	9570	9570	9580	9570	507
410	20231227	131000	2114583110	9580	9580	9580	9580	12
411	20231227	130900	2114468150	9580	9580	9580	9570	603
412	20231227	130800	2108691420	9580	9570	9580	9550	644
413	20231227	130700	2102536250	9580	9580	9580	9580	11
414	20231227	130600	2102430870	9580	9580	9580	9580	11
415	20231227	130500	2102325490	9570	9590	9590	9570	1064
416	20231227	130400	2092134870	9580	9580	9580	9580	179
417	20231227	130300	2090420050	9590	9590	9590	9580	21
418	20231227	130200	2090218670	9590	9580	9590	9580	54
419	20231227	130100	2089700830	9580	9580	9580	9580	0
420	20231227	130000	2089700830	9580	9570	9580	9570	709
421	20231227	125900	2082913020	9570	9570	9570	9570	0
422	20231227	125800	2082913020	9570	9570	9570	9570	0
423	20231227	125700	2082913020	9570	9570	9570	9570	25
424	20231227	125600	2082673770	9580	9580	9580	9580	330
425	20231227	125500	2079512370	9580	9580	9580	9580	14
426	20231227	125400	2079378250	9580	9570	9580	9570	52
427	20231227	125300	2078880560	9570	9590	9590	9570	83
428	20231227	125200	2078084690	9590	9590	9590	9590	12
429	20231227	125100	2077969610	9580	9560	9580	9550	353
430	20231227	125000	2074592800	9570	9630	9630	9570	4594
431	20231227	124900	2030507790	9620	9620	9630	9620	501
432	20231227	124800	2025688160	9620	9630	9630	9620	17
433	20231227	124700	2025524590	9630	9630	9630	9630	0
434	20231227	124600	2025524590	9630	9620	9630	9620	52
435	20231227	124500	2025024340	9620	9620	9620	9620	5
436	20231227	124400	2024976240	9630	9630	9630	9630	26
437	20231227	124300	2024725860	9630	9630	9630	9630	1
438	20231227	124200	2024716230	9610	9620	9620	9610	487
439	20231227	124100	2020032500	9620	9620	9620	9620	396
440	20231227	124000	2016222980	9620	9630	9630	9620	418
441	20231227	123900	2012200440	9640	9640	9640	9640	158
442	20231227	123800	2010677320	9640	9640	9640	9640	142
443	20231227	123700	2009308440	9640	9640	9640	9640	450
444	20231227	123600	2004970440	9640	9640	9640	9640	3
445	20231227	123500	2004941520	9630	9630	9630	9630	291
446	20231227	123400	2002139190	9620	9640	9640	9610	918
447	20231227	123300	1993302710	9640	9640	9640	9640	40
448	20231227	123200	1992917110	9640	9630	9640	9630	149
449	20231227	123100	1991481200	9630	9630	9630	9630	0
450	20231227	123000	1991481200	9630	9630	9640	9630	351
451	20231227	122900	1988101060	9640	9630	9640	9630	51
452	20231227	122800	1987609920	9630	9640	9640	9630	38
453	20231227	122700	1987243800	9640	9640	9650	9640	548
454	20231227	122600	1981961050	9650	9630	9650	9630	438
455	20231227	122500	1977734760	9630	9640	9640	9630	484
456	20231227	122400	1973069550	9640	9630	9640	9630	1103
457	20231227	122300	1962441930	9640	9640	9640	9640	510
458	20231227	122200	1957525530	9630	9630	9630	9630	0
459	20231227	122100	1957525530	9630	9630	9630	9630	26
460	20231227	122000	1957275150	9630	9630	9630	9630	0
461	20231227	121900	1957275150	9630	9630	9630	9630	52
462	20231227	121800	1956774390	9630	9630	9630	9630	0
463	20231227	121700	1956774390	9630	9630	9630	9630	6
464	20231227	121600	1956716610	9650	9650	9650	9650	0
465	20231227	121500	1956716610	9650	9650	9650	9650	380
466	20231227	121400	1953049610	9650	9650	9650	9650	1
467	20231227	121300	1953039960	9650	9650	9650	9650	82
468	20231227	121200	1952248660	9650	9650	9650	9650	227
469	20231227	121100	1950058110	9630	9640	9640	9630	22
470	20231227	121000	1949846140	9640	9660	9660	9640	1015
471	20231227	120900	1940058120	9660	9650	9660	9650	178
472	20231227	120800	1938339470	9650	9660	9660	9650	24
473	20231227	120700	1938107720	9640	9650	9650	9640	7
474	20231227	120600	1938040230	9650	9640	9650	9640	454
475	20231227	120500	1933662480	9640	9640	9640	9640	1
476	20231227	120400	1933652840	9630	9640	9640	9630	124
477	20231227	120300	1932457580	9640	9640	9640	9640	883
478	20231227	120200	1923945460	9630	9660	9660	9630	2231
479	20231227	120100	1902442960	9660	9660	9660	9660	29
480	20231227	120000	1902162820	9660	9670	9670	9660	256
481	20231227	115900	1899689810	9670	9670	9670	9670	0
482	20231227	115800	1899689810	9670	9670	9670	9670	39
483	20231227	115700	1899312680	9670	9670	9670	9670	16
484	20231227	115600	1899157960	9670	9680	9680	9670	346
485	20231227	115500	1895809820	9670	9690	9690	9660	2220
486	20231227	115400	1874356850	9700	9700	9700	9700	380
487	20231227	115300	1870670850	9710	9710	9720	9710	187
488	20231227	115200	1868854410	9710	9720	9720	9710	46
489	20231227	115100	1868407310	9720	9710	9720	9710	412
490	20231227	115000	1864403520	9710	9710	9720	9710	19
491	20231227	114900	1864219020	9720	9690	9720	9690	740
492	20231227	114800	1857033710	9690	9720	9720	9680	2651
493	20231227	114700	1831299010	9740	9720	9740	9720	1742
494	20231227	114600	1814352700	9720	9730	9730	9720	735
495	20231227	114500	1807202370	9730	9740	9760	9710	2485
496	20231227	114400	1783004380	9740	9720	9740	9720	458
497	20231227	114300	1778547860	9720	9720	9730	9720	745
498	20231227	114200	1771306450	9710	9730	9730	9710	505
499	20231227	114100	1766399330	9730	9720	9730	9720	696
500	20231227	114000	1759628880	9710	9700	9720	9700	7075
501	20231227	113900	1690976180	9700	9700	9700	9700	92
502	20231227	113800	1690083780	9700	9690	9700	9690	55
503	20231227	113700	1689550810	9690	9690	9700	9690	614
504	20231227	113600	1683601130	9690	9690	9700	9690	815
505	20231227	113500	1675703770	9700	9690	9700	9690	1919
506	20231227	113400	1657108640	9690	9690	9690	9680	20
507	20231227	113300	1656915010	9680	9690	9690	9680	106
508	20231227	113200	1655888910	9680	9680	9690	9680	380
509	20231227	113100	1652210500	9690	9690	9690	9690	223
510	20231227	113000	1650049630	9690	9670	9700	9670	4198
511	20231227	112900	1609390240	9660	9670	9680	9660	463
512	20231227	112800	1604914420	9680	9670	9680	9670	733
513	20231227	112700	1597819000	9670	9670	9680	9670	130
514	20231227	112600	1596561840	9680	9690	9690	9680	454
515	20231227	112500	1592164570	9680	9680	9690	9670	1916
516	20231227	112400	1573620410	9690	9660	9700	9650	9456
517	20231227	112300	1482105190	9640	9650	9670	9640	2990
518	20231227	112200	1453233680	9640	9650	9650	9640	11
519	20231227	112100	1453127540	9640	9640	9640	9640	476
520	20231227	112000	1448538900	9640	9650	9650	9640	117
521	20231227	111900	1447410950	9640	9640	9640	9640	1
522	20231227	111800	1447401310	9640	9640	9640	9640	1
523	20231227	111700	1447391670	9650	9630	9650	9630	413
524	20231227	111600	1443408990	9630	9620	9630	9620	498
525	20231227	111500	1438615470	9620	9630	9630	9620	430
526	20231227	111400	1434475780	9630	9620	9630	9620	119
527	20231227	111300	1433330310	9630	9630	9630	9620	264
528	20231227	111200	1430788020	9630	9630	9630	9630	130
529	20231227	111100	1429536120	9620	9620	9620	9620	6
530	20231227	111000	1429478400	9620	9620	9620	9620	166
531	20231227	110900	1427881480	9620	9610	9620	9610	193
532	20231227	110800	1426026740	9610	9610	9610	9610	0
533	20231227	110700	1426026740	9610	9620	9620	9610	4093
534	20231227	110600	1386692560	9620	9620	9620	9620	0
535	20231227	110500	1386692560	9620	9610	9620	9610	219
536	20231227	110400	1384585790	9610	9610	9610	9610	34
537	20231227	110300	1384259050	9610	9610	9610	9610	1
538	20231227	110200	1384249440	9630	9600	9630	9600	504
539	20231227	110100	1379405330	9590	9590	9600	9590	271
540	20231227	110000	1376804230	9590	9600	9600	9590	769
541	20231227	105900	1369423970	9620	9610	9620	9610	215
542	20231227	105800	1367357670	9620	9630	9630	9620	170
543	20231227	105700	1365722260	9640	9650	9650	9630	1640
544	20231227	105600	1349909750	9660	9670	9670	9660	452
545	20231227	105500	1345543240	9660	9650	9660	9650	812
546	20231227	105400	1337700680	9660	9660	9660	9660	30
547	20231227	105300	1337410880	9660	9650	9660	9650	622
548	20231227	105200	1331402860	9650	9660	9660	9650	388
549	20231227	105100	1327656590	9660	9660	9660	9660	655
550	20231227	105000	1321329290	9660	9660	9670	9650	1484
551	20231227	104900	1306994970	9670	9660	9670	9660	1013
552	20231227	104800	1297205650	9650	9640	9660	9640	736
553	20231227	104700	1290101800	9640	9640	9650	9640	55
554	20231227	104600	1289571120	9640	9640	9640	9640	669
555	20231227	104500	1283121960	9630	9650	9650	9630	54
556	20231227	104400	1282601400	9650	9650	9650	9640	187
557	20231227	104300	1280798590	9650	9650	9650	9640	124
558	20231227	104200	1279602250	9650	9650	9650	9640	188
559	20231227	104100	1277789890	9650	9650	9660	9650	264
560	20231227	104000	1275242140	9650	9640	9670	9640	5144
561	20231227	103900	1225585160	9640	9640	9650	9630	1080
562	20231227	103800	1215173460	9650	9650	9650	9650	461
563	20231227	103700	1210724810	9650	9620	9650	9620	5943
564	20231227	103600	1153437540	9620	9620	9620	9610	349
565	20231227	103500	1150080320	9620	9620	9620	9620	68
566	20231227	103400	1149426160	9610	9610	9610	9610	1
567	20231227	103300	1149416550	9630	9610	9630	9610	756
568	20231227	103200	1142140570	9610	9600	9610	9600	622
569	20231227	103100	1136163290	9600	9570	9600	9570	927
570	20231227	103000	1127271450	9580	9590	9590	9580	283
571	20231227	102900	1124559100	9590	9600	9600	9590	187
572	20231227	102800	1122765670	9600	9600	9600	9600	284
573	20231227	102700	1120039270	9610	9630	9630	9610	329
574	20231227	102600	1116876860	9630	9620	9640	9610	1048
575	20231227	102500	1106789310	9620	9620	9620	9620	63
576	20231227	102400	1106183250	9620	9610	9640	9610	1532
577	20231227	102300	1091436700	9610	9600	9620	9600	387
578	20231227	102200	1087717510	9610	9610	9610	9610	20
579	20231227	102100	1087525310	9610	9630	9630	9610	274
580	20231227	102000	1084889640	9630	9610	9640	9610	2643
581	20231227	101900	1059452810	9620	9600	9620	9600	2504
582	20231227	101800	1035397450	9600	9570	9600	9570	3925
583	20231227	101700	997754880	9570	9560	9570	9560	31
584	20231227	101600	997458220	9560	9540	9570	9540	524
585	20231227	101500	992454630	9540	9540	9540	9540	6
586	20231227	101400	992397390	9540	9560	9560	9520	280
587	20231227	101300	989729190	9550	9540	9550	9540	1000
588	20231227	101200	980179720	9510	9520	9520	9510	130
589	20231227	101100	978943400	9510	9520	9520	9510	674
590	20231227	101000	972532010	9520	9520	9520	9500	617
591	20231227	100900	966666270	9520	9520	9520	9500	5448
592	20231227	100800	914888890	9520	9520	9520	9520	952
593	20231227	100700	905825850	9520	9520	9520	9510	320
594	20231227	100600	902780250	9520	9550	9550	9510	1467
595	20231227	100500	888792590	9550	9520	9550	9520	585
596	20231227	100400	883213760	9520	9530	9530	9520	190
597	20231227	100300	881404710	9530	9530	9530	9530	28
598	20231227	100200	881137870	9530	9550	9560	9520	1444
599	20231227	100100	867360880	9550	9590	9590	9550	1748
600	20231227	100000	850665080	9580	9580	9580	9580	968
601	20231227	095900	841391640	9580	9550	9580	9550	1269
602	20231227	095800	829255700	9550	9550	9550	9550	222
603	20231227	095700	827135600	9550	9550	9550	9550	22
604	20231227	095600	826925500	9540	9560	9560	9540	633
605	20231227	095500	820883750	9560	9560	9560	9560	21
606	20231227	095400	820682990	9560	9580	9580	9560	712
607	20231227	095300	813869530	9580	9530	9580	9530	1086
608	20231227	095200	803486960	9550	9530	9550	9520	659
609	20231227	095100	797199670	9520	9520	9520	9520	695
610	20231227	095000	790583270	9510	9530	9530	9510	490
611	20231227	094900	785917150	9540	9540	9540	9540	0
612	20231227	094800	785917150	9540	9550	9550	9540	1051
613	20231227	094700	775885210	9550	9540	9550	9540	584
614	20231227	094600	770308540	9540	9540	9570	9540	312
615	20231227	094500	767331530	9540	9570	9570	9540	128
616	20231227	094400	766109410	9590	9560	9610	9560	1098
617	20231227	094300	755575650	9570	9570	9580	9570	67
618	20231227	094200	754934450	9570	9540	9570	9540	592
619	20231227	094100	749283340	9570	9560	9570	9540	1018
620	20231227	094000	739563580	9570	9580	9590	9570	2217
621	20231227	093900	718321320	9590	9610	9610	9590	1103
622	20231227	093800	707741510	9600	9630	9630	9600	2280
623	20231227	093700	685807200	9630	9640	9650	9620	1082
624	20231227	093600	675379170	9650	9600	9650	9600	6058
625	20231227	093500	617019960	9610	9610	9610	9590	1238
626	20231227	093400	605127900	9600	9570	9600	9570	1287
627	20231227	093300	592788080	9570	9550	9570	9550	1615
628	20231227	093200	577355190	9550	9580	9580	9550	1673
629	20231227	093100	561354610	9580	9590	9590	9580	168
630	20231227	093000	559745070	9590	9610	9610	9590	454
631	20231227	092900	555390550	9590	9580	9590	9570	733
632	20231227	092800	548368490	9580	9600	9600	9580	537
633	20231227	092700	543215670	9610	9600	9610	9590	292
634	20231227	092600	540410510	9590	9570	9590	9570	812
635	20231227	092500	532637900	9580	9580	9600	9570	616
636	20231227	092400	526736680	9570	9550	9570	9540	2252
637	20231227	092300	505229470	9550	9580	9590	9550	517
638	20231227	092200	500277180	9590	9620	9620	9590	1780
639	20231227	092100	483181070	9610	9610	9640	9600	1256
640	20231227	092000	471109440	9600	9640	9640	9600	466
641	20231227	091900	466623050	9630	9620	9640	9620	827
642	20231227	091800	458659220	9640	9590	9650	9590	4144
643	20231227	091700	418803970	9590	9550	9590	9530	2238
644	20231227	091600	397382770	9570	9540	9570	9540	1799
645	20231227	091500	380208500	9540	9540	9580	9540	1737
646	20231227	091400	363629930	9550	9570	9580	9530	1786
647	20231227	091300	346564490	9570	9560	9590	9560	5240
648	20231227	091200	296366240	9570	9570	9570	9470	11462
649	20231227	091100	187472890	9560	9520	9560	9500	3361
650	20231227	091000	155435710	9520	9540	9540	9500	393
651	20231227	090900	151692680	9540	9510	9540	9500	214
652	20231227	090800	149655360	9510	9490	9530	9460	145
653	20231227	090700	148279370	9480	9460	9480	9440	2114
654	20231227	090600	128291210	9460	9460	9470	9450	1633
655	20231227	090500	112841770	9460	9460	9470	9460	1204
656	20231227	090400	101451430	9450	9450	9460	9450	48
657	20231227	090300	100997820	9430	9390	9460	9390	2452
658	20231227	090200	77905170	9390	9370	9410	9370	2770
659	20231227	090100	51905600	9360	9350	9410	9350	1579
660	20231227	090000	37077910	9350	9360	9360	9320	3208