KissMeData/117730/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201000	5731607120	17790	17790	17790	17790	9282
3	20231226	200900	5731607120	17790	17790	17790	17790	0
4	20231226	200800	5731607120	17790	17790	17790	17790	0
5	20231226	200700	5731607120	17790	17790	17790	17790	0
6	20231226	200600	5731607120	17790	17790	17790	17790	0
7	20231226	200500	5731607120	17790	17790	17790	17790	0
8	20231226	200400	5731607120	17790	17790	17790	17790	0
9	20231226	200300	5731607120	17790	17790	17790	17790	0
10	20231226	200200	5731607120	17790	17790	17790	17790	0
11	20231226	200100	5731607120	17790	17790	17790	17790	0
12	20231226	200000	5731607120	17790	17790	17790	17790	0
13	20231226	195900	5731607120	17790	17790	17790	17790	0
14	20231226	195800	5731607120	17790	17790	17790	17790	0
15	20231226	195700	5731607120	17790	17790	17790	17790	0
16	20231226	195600	5731607120	17790	17790	17790	17790	0
17	20231226	195500	5731607120	17790	17790	17790	17790	0
18	20231226	195400	5731607120	17790	17790	17790	17790	0
19	20231226	195300	5731607120	17790	17790	17790	17790	0
20	20231226	195200	5731607120	17790	17790	17790	17790	0
21	20231226	195100	5731607120	17790	17790	17790	17790	0
22	20231226	195000	5731607120	17790	17790	17790	17790	0
23	20231226	194900	5731607120	17790	17790	17790	17790	0
24	20231226	194800	5731607120	17790	17790	17790	17790	0
25	20231226	194700	5731607120	17790	17790	17790	17790	0
26	20231226	194600	5731607120	17790	17790	17790	17790	0
27	20231226	194500	5731607120	17790	17790	17790	17790	0
28	20231226	194400	5731607120	17790	17790	17790	17790	0
29	20231226	194300	5731607120	17790	17790	17790	17790	0
30	20231226	194200	5731607120	17790	17790	17790	17790	0
31	20231226	194100	5731607120	17790	17790	17790	17790	0
32	20231226	194000	5731607120	17790	17790	17790	17790	9282
33	20231226	193900	5731607120	17790	17790	17790	17790	0
34	20231226	193800	5731607120	17790	17790	17790	17790	0
35	20231226	193700	5731607120	17790	17790	17790	17790	0
36	20231226	193600	5731607120	17790	17790	17790	17790	0
37	20231226	193500	5731607120	17790	17790	17790	17790	0
38	20231226	193400	5731607120	17790	17790	17790	17790	0
39	20231226	193300	5731607120	17790	17790	17790	17790	0
40	20231226	193200	5731607120	17790	17790	17790	17790	0
41	20231226	193100	5731607120	17790	17790	17790	17790	0
42	20231226	193000	5731607120	17790	17790	17790	17790	0
43	20231226	192900	5731607120	17790	17790	17790	17790	0
44	20231226	192800	5731607120	17790	17790	17790	17790	0
45	20231226	192700	5731607120	17790	17790	17790	17790	0
46	20231226	192600	5731607120	17790	17790	17790	17790	0
47	20231226	192500	5731607120	17790	17790	17790	17790	0
48	20231226	192400	5731607120	17790	17790	17790	17790	0
49	20231226	192300	5731607120	17790	17790	17790	17790	0
50	20231226	192200	5731607120	17790	17790	17790	17790	0
51	20231226	192100	5731607120	17790	17790	17790	17790	0
52	20231226	192000	5731607120	17790	17790	17790	17790	0
53	20231226	191900	5731607120	17790	17790	17790	17790	0
54	20231226	191800	5731607120	17790	17790	17790	17790	0
55	20231226	191700	5731607120	17790	17790	17790	17790	0
56	20231226	191600	5731607120	17790	17790	17790	17790	0
57	20231226	191500	5731607120	17790	17790	17790	17790	0
58	20231226	191400	5731607120	17790	17790	17790	17790	0
59	20231226	191300	5731607120	17790	17790	17790	17790	0
60	20231226	191200	5731607120	17790	17790	17790	17790	0
61	20231226	191100	5731607120	17790	17790	17790	17790	0
62	20231226	191000	5731607120	17790	17790	17790	17790	9282
63	20231226	190900	5731607120	17790	17790	17790	17790	0
64	20231226	190800	5731607120	17790	17790	17790	17790	0
65	20231226	190700	5731607120	17790	17790	17790	17790	0
66	20231226	190600	5731607120	17790	17790	17790	17790	0
67	20231226	190500	5731607120	17790	17790	17790	17790	0
68	20231226	190400	5731607120	17790	17790	17790	17790	0
69	20231226	190300	5731607120	17790	17790	17790	17790	0
70	20231226	190200	5731607120	17790	17790	17790	17790	0
71	20231226	190100	5731607120	17790	17790	17790	17790	0
72	20231226	190000	5731607120	17790	17790	17790	17790	0
73	20231226	185900	5731607120	17790	17790	17790	17790	0
74	20231226	185800	5731607120	17790	17790	17790	17790	0
75	20231226	185700	5731607120	17790	17790	17790	17790	0
76	20231226	185600	5731607120	17790	17790	17790	17790	0
77	20231226	185500	5731607120	17790	17790	17790	17790	0
78	20231226	185400	5731607120	17790	17790	17790	17790	0
79	20231226	185300	5731607120	17790	17790	17790	17790	0
80	20231226	185200	5731607120	17790	17790	17790	17790	0
81	20231226	185100	5731607120	17790	17790	17790	17790	0
82	20231226	185000	5731607120	17790	17790	17790	17790	0
83	20231226	184900	5731607120	17790	17790	17790	17790	0
84	20231226	184800	5731607120	17790	17790	17790	17790	0
85	20231226	184700	5731607120	17790	17790	17790	17790	0
86	20231226	184600	5731607120	17790	17790	17790	17790	0
87	20231226	184500	5731607120	17790	17790	17790	17790	0
88	20231226	184400	5731607120	17790	17790	17790	17790	0
89	20231226	184300	5731607120	17790	17790	17790	17790	0
90	20231226	184200	5731607120	17790	17790	17790	17790	0
91	20231226	184100	5731607120	17790	17790	17790	17790	0
92	20231226	184000	5731607120	17790	17790	17790	17790	9282
93	20231226	183900	5731607120	17790	17790	17790	17790	0
94	20231226	183800	5731607120	17790	17790	17790	17790	0
95	20231226	183700	5731607120	17790	17790	17790	17790	0
96	20231226	183600	5731607120	17790	17790	17790	17790	0
97	20231226	183500	5731607120	17790	17790	17790	17790	0
98	20231226	183400	5731607120	17790	17790	17790	17790	0
99	20231226	183300	5731607120	17790	17790	17790	17790	0
100	20231226	183200	5731607120	17790	17790	17790	17790	0
101	20231226	183100	5731607120	17790	17790	17790	17790	0
102	20231226	183000	5731607120	17790	17790	17790	17790	0
103	20231226	182900	5731607120	17790	17790	17790	17790	0
104	20231226	182800	5731607120	17790	17790	17790	17790	0
105	20231226	182700	5731607120	17790	17790	17790	17790	0
106	20231226	182600	5731607120	17790	17790	17790	17790	0
107	20231226	182500	5731607120	17790	17790	17790	17790	0
108	20231226	182400	5731607120	17790	17790	17790	17790	0
109	20231226	182300	5731607120	17790	17790	17790	17790	0
110	20231226	182200	5731607120	17790	17790	17790	17790	0
111	20231226	182100	5731607120	17790	17790	17790	17790	0
112	20231226	182000	5731607120	17790	17790	17790	17790	0
113	20231226	181900	5731607120	17790	17790	17790	17790	0
114	20231226	181800	5731607120	17790	17790	17790	17790	0
115	20231226	181700	5731607120	17790	17790	17790	17790	0
116	20231226	181600	5731607120	17790	17790	17790	17790	0
117	20231226	181500	5731607120	17790	17790	17790	17790	0
118	20231226	181400	5731607120	17790	17790	17790	17790	0
119	20231226	181300	5731607120	17790	17790	17790	17790	0
120	20231226	181200	5731607120	17790	17790	17790	17790	0
121	20231226	181100	5731607120	17790	17790	17790	17790	0
122	20231226	181000	5731607120	17790	17790	17790	17790	9282
123	20231226	180900	5731607120	17790	17790	17790	17790	0
124	20231226	180800	5731607120	17790	17790	17790	17790	0
125	20231226	180700	5731607120	17790	17790	17790	17790	0
126	20231226	180600	5731607120	17790	17790	17790	17790	0
127	20231226	180500	5731607120	17790	17790	17790	17790	0
128	20231226	180400	5731607120	17790	17790	17790	17790	0
129	20231226	180300	5731607120	17790	17790	17790	17790	0
130	20231226	180200	5731607120	17790	17790	17790	17790	0
131	20231226	180100	5731607120	17790	17790	17790	17790	0
132	20231226	180000	5731607120	17790	17790	17790	17790	0
133	20231226	175900	5731607120	17790	17790	17790	17790	0
134	20231226	175800	5731607120	17790	17790	17790	17790	0
135	20231226	175700	5731607120	17790	17790	17790	17790	0
136	20231226	175600	5731607120	17790	17790	17790	17790	0
137	20231226	175500	5731607120	17790	17790	17790	17790	0
138	20231226	175400	5731607120	17790	17790	17790	17790	0
139	20231226	175300	5731607120	17790	17790	17790	17790	0
140	20231226	175200	5731607120	17790	17790	17790	17790	0
141	20231226	175100	5731607120	17790	17790	17790	17790	0
142	20231226	175000	5731607120	17790	17790	17790	17790	0
143	20231226	174900	5731607120	17790	17790	17790	17790	0
144	20231226	174800	5731607120	17790	17790	17790	17790	0
145	20231226	174700	5731607120	17790	17790	17790	17790	0
146	20231226	174600	5731607120	17790	17790	17790	17790	0
147	20231226	174500	5731607120	17790	17790	17790	17790	0
148	20231226	174400	5731607120	17790	17790	17790	17790	0
149	20231226	174300	5731607120	17790	17790	17790	17790	0
150	20231226	174200	5731607120	17790	17790	17790	17790	0
151	20231226	174100	5731607120	17790	17790	17790	17790	0
152	20231226	174000	5731607120	17790	17790	17790	17790	9282
153	20231226	173900	5731607120	17790	17790	17790	17790	0
154	20231226	173800	5731607120	17790	17790	17790	17790	0
155	20231226	173700	5731607120	17790	17790	17790	17790	0
156	20231226	173600	5731607120	17790	17790	17790	17790	0
157	20231226	173500	5731607120	17790	17790	17790	17790	0
158	20231226	173400	5731607120	17790	17790	17790	17790	0
159	20231226	173300	5731607120	17790	17790	17790	17790	0
160	20231226	173200	5731607120	17790	17790	17790	17790	0
161	20231226	173100	5731607120	17790	17790	17790	17790	0
162	20231226	173000	5731607120	17790	17790	17790	17790	0
163	20231226	172900	5731607120	17790	17790	17790	17790	0
164	20231226	172800	5731607120	17790	17790	17790	17790	0
165	20231226	172700	5731607120	17790	17790	17790	17790	0
166	20231226	172600	5731607120	17790	17790	17790	17790	0
167	20231226	172500	5731607120	17790	17790	17790	17790	0
168	20231226	172400	5731607120	17790	17790	17790	17790	0
169	20231226	172300	5731607120	17790	17790	17790	17790	0
170	20231226	172200	5731607120	17790	17790	17790	17790	0
171	20231226	172100	5731607120	17790	17790	17790	17790	0
172	20231226	172000	5731607120	17790	17790	17790	17790	0
173	20231226	171900	5731607120	17790	17790	17790	17790	0
174	20231226	171800	5731607120	17790	17790	17790	17790	0
175	20231226	171700	5731607120	17790	17790	17790	17790	0
176	20231226	171600	5731607120	17790	17790	17790	17790	0
177	20231226	171500	5731607120	17790	17790	17790	17790	0
178	20231226	171400	5731607120	17790	17790	17790	17790	0
179	20231226	171300	5731607120	17790	17790	17790	17790	0
180	20231226	171200	5731607120	17790	17790	17790	17790	0
181	20231226	171100	5731607120	17790	17790	17790	17790	0
182	20231226	171000	5731607120	17790	17790	17790	17790	9282
183	20231226	170900	5731607120	17790	17790	17790	17790	0
184	20231226	170800	5731607120	17790	17790	17790	17790	0
185	20231226	170700	5731607120	17790	17790	17790	17790	0
186	20231226	170600	5731607120	17790	17790	17790	17790	0
187	20231226	170500	5731607120	17790	17790	17790	17790	0
188	20231226	170400	5731607120	17790	17790	17790	17790	0
189	20231226	170300	5731607120	17790	17790	17790	17790	0
190	20231226	170200	5731607120	17790	17790	17790	17790	0
191	20231226	170100	5731607120	17790	17790	17790	17790	0
192	20231226	170000	5731607120	17790	17790	17790	17790	0
193	20231226	165900	5731607120	17790	17790	17790	17790	0
194	20231226	165800	5731607120	17790	17790	17790	17790	0
195	20231226	165700	5731607120	17790	17790	17790	17790	0
196	20231226	165600	5731607120	17790	17790	17790	17790	0
197	20231226	165500	5731607120	17790	17790	17790	17790	0
198	20231226	165400	5731607120	17790	17790	17790	17790	0
199	20231226	165300	5731607120	17790	17790	17790	17790	0
200	20231226	165200	5731607120	17790	17790	17790	17790	0
201	20231226	165100	5731607120	17790	17790	17790	17790	0
202	20231226	165000	5731607120	17790	17790	17790	17790	0
203	20231226	164900	5731607120	17790	17790	17790	17790	0
204	20231226	164800	5731607120	17790	17790	17790	17790	0
205	20231226	164700	5731607120	17790	17790	17790	17790	0
206	20231226	164600	5731607120	17790	17790	17790	17790	0
207	20231226	164500	5731607120	17790	17790	17790	17790	0
208	20231226	164400	5731607120	17790	17790	17790	17790	0
209	20231226	164300	5731607120	17790	17790	17790	17790	0
210	20231226	164200	5731607120	17790	17790	17790	17790	0
211	20231226	164100	5731607120	17790	17790	17790	17790	0
212	20231226	164000	5731607120	17790	17790	17790	17790	9282
213	20231226	163900	5731607120	17790	17790	17790	17790	0
214	20231226	163800	5731607120	17790	17790	17790	17790	0
215	20231226	163700	5731607120	17790	17790	17790	17790	0
216	20231226	163600	5731607120	17790	17790	17790	17790	0
217	20231226	163500	5731607120	17790	17790	17790	17790	0
218	20231226	163400	5731607120	17790	17790	17790	17790	0
219	20231226	163300	5731607120	17790	17790	17790	17790	0
220	20231226	163200	5731607120	17790	17790	17790	17790	0
221	20231226	163100	5731607120	17790	17790	17790	17790	0
222	20231226	163000	5731607120	17790	17790	17790	17790	0
223	20231226	162900	5731607120	17790	17790	17790	17790	0
224	20231226	162800	5731607120	17790	17790	17790	17790	0
225	20231226	162700	5731607120	17790	17790	17790	17790	0
226	20231226	162600	5731607120	17790	17790	17790	17790	0
227	20231226	162500	5731607120	17790	17790	17790	17790	0
228	20231226	162400	5731607120	17790	17790	17790	17790	0
229	20231226	162300	5731607120	17790	17790	17790	17790	0
230	20231226	162200	5731607120	17790	17790	17790	17790	0
231	20231226	162100	5731607120	17790	17790	17790	17790	0
232	20231226	162000	5731607120	17790	17790	17790	17790	0
233	20231226	161900	5731607120	17790	17790	17790	17790	0
234	20231226	161800	5731607120	17790	17790	17790	17790	0
235	20231226	161700	5731607120	17790	17790	17790	17790	0
236	20231226	161600	5731607120	17790	17790	17790	17790	0
237	20231226	161500	5731607120	17790	17790	17790	17790	0
238	20231226	161400	5731607120	17790	17790	17790	17790	0
239	20231226	161300	5731607120	17790	17790	17790	17790	0
240	20231226	161200	5731607120	17790	17790	17790	17790	0
241	20231226	161100	5731607120	17790	17790	17790	17790	0
242	20231226	161000	5731607120	17790	17790	17790	17790	9282
243	20231226	160900	5731607120	17790	17790	17790	17790	0
244	20231226	160800	5731607120	17790	17790	17790	17790	0
245	20231226	160700	5731607120	17790	17790	17790	17790	0
246	20231226	160600	5731607120	17790	17790	17790	17790	0
247	20231226	160500	5731607120	17790	17790	17790	17790	0
248	20231226	160400	5731607120	17790	17790	17790	17790	0
249	20231226	160300	5731607120	17790	17790	17790	17790	0
250	20231226	160200	5731607120	17790	17790	17790	17790	0
251	20231226	160100	5731607120	17790	17790	17790	17790	0
252	20231226	160000	5731607120	17790	17790	17790	17790	0
253	20231226	155900	5731607120	17790	17790	17790	17790	0
254	20231226	155800	5731607120	17790	17790	17790	17790	0
255	20231226	155700	5731607120	17790	17790	17790	17790	0
256	20231226	155600	5731607120	17790	17790	17790	17790	0
257	20231226	155500	5731607120	17790	17790	17790	17790	0
258	20231226	155400	5731607120	17790	17790	17790	17790	0
259	20231226	155300	5731607120	17790	17790	17790	17790	0
260	20231226	155200	5731607120	17790	17790	17790	17790	0
261	20231226	155100	5731607120	17790	17790	17790	17790	0
262	20231226	155000	5731607120	17790	17790	17790	17790	0
263	20231226	154900	5731607120	17790	17790	17790	17790	0
264	20231226	154800	5731607120	17790	17790	17790	17790	0
265	20231226	154700	5731607120	17790	17790	17790	17790	0
266	20231226	154600	5731607120	17790	17790	17790	17790	0
267	20231226	154500	5731607120	17790	17790	17790	17790	0
268	20231226	154400	5731607120	17790	17790	17790	17790	0
269	20231226	154300	5731607120	17790	17790	17790	17790	0
270	20231226	154200	5731607120	17790	17790	17790	17790	0
271	20231226	154100	5731607120	17790	17790	17790	17790	0
272	20231226	154000	5731607120	17790	17790	17790	17790	9282
273	20231226	153900	5731607120	17790	17790	17790	17790	0
274	20231226	153800	5731607120	17790	17790	17790	17790	0
275	20231226	153700	5731607120	17790	17790	17790	17790	0
276	20231226	153600	5731607120	17790	17790	17790	17790	0
277	20231226	153500	5731607120	17790	17790	17790	17790	0
278	20231226	153400	5731607120	17790	17790	17790	17790	0
279	20231226	153300	5731607120	17790	17790	17790	17790	0
280	20231226	153200	5731607120	17790	17790	17790	17790	0
281	20231226	153100	5731607120	17790	17790	17790	17790	0
282	20231226	153000	5731607120	17790	17790	17790	17790	9282
283	20231226	152900	5566480340	17790	17790	17790	17790	0
284	20231226	152800	5566480340	17790	17790	17790	17790	0
285	20231226	152700	5566480340	17790	17790	17790	17790	0
286	20231226	152600	5566480340	17790	17790	17790	17790	0
287	20231226	152500	5566480340	17790	17790	17790	17790	0
288	20231226	152400	5566480340	17790	17790	17790	17790	0
289	20231226	152300	5566480340	17790	17790	17790	17790	0
290	20231226	152200	5566480340	17790	17790	17790	17790	0
291	20231226	152100	5566480340	17790	17790	17790	17790	0
292	20231226	152000	5566480340	17790	17790	17790	17790	0
293	20231226	151900	5566480340	17790	17770	17790	17750	1271
294	20231226	151800	5543887990	17780	17790	17800	17780	841
295	20231226	151700	5528926440	17800	17810	17810	17770	366
296	20231226	151600	5522416340	17820	17830	17830	17780	385
297	20231226	151500	5515560670	17800	17810	17830	17800	516
298	20231226	151400	5506369350	17810	17740	17810	17730	1393
299	20231226	151300	5481586900	17740	17800	17800	17730	484
300	20231226	151200	5472997900	17800	17790	17800	17730	115
301	20231226	151100	5470957440	17750	17750	17750	17750	85
302	20231226	151000	5469448690	17720	17710	17720	17710	48
303	20231226	150900	5468598410	17800	17800	17800	17700	357
304	20231226	150800	5462276310	17810	17820	17820	17680	16599
305	20231226	150700	5168485270	17820	17840	17850	17820	24
306	20231226	150600	5168057540	17850	17840	17860	17730	215
307	20231226	150500	5164232810	17750	17860	17860	17750	5009
308	20231226	150400	5075143520	17860	17840	17860	17840	489
309	20231226	150300	5066419540	17840	17840	17840	17840	313
310	20231226	150200	5060835620	17840	17860	17860	17840	1109
311	20231226	150100	5041031610	17860	17860	17860	17860	818
312	20231226	150000	5026422130	17860	17870	17870	17860	196
313	20231226	145900	5022920790	17870	17870	17870	17860	345
314	20231226	145800	5016756770	17870	17870	17870	17870	355
315	20231226	145700	5010412920	17880	17880	17880	17880	5
316	20231226	145600	5010323520	17880	17870	17880	17870	565
317	20231226	145500	5000226240	17870	17880	17880	17870	106
318	20231226	145400	4998331560	17880	17880	17880	17880	51
319	20231226	145300	4997419680	17880	17880	17890	17880	880
320	20231226	145200	4981685260	17880	17880	17890	17880	154
321	20231226	145100	4978931730	17890	17900	17900	17890	308
322	20231226	145000	4973420610	17900	17900	17900	17900	150
323	20231226	144900	4970735610	17900	17900	17900	17900	147
324	20231226	144800	4968104310	17900	17900	17900	17900	10
325	20231226	144700	4967925310	17900	17900	17900	17900	324
326	20231226	144600	4962125710	17900	17900	17900	17900	280
327	20231226	144500	4957113710	17900	17890	17900	17890	246
328	20231226	144400	4952712740	17890	17910	17910	17890	262
329	20231226	144300	4948024010	17910	17890	17910	17890	42
330	20231226	144200	4947272110	17900	17890	17910	17890	110
331	20231226	144100	4945304100	17910	17950	17950	17890	131
332	20231226	144000	4942956650	17950	17950	17950	17880	47
333	20231226	143900	4942116150	17880	17890	17950	17880	3605
334	20231226	143800	4877573890	17890	17880	17890	17880	344
335	20231226	143700	4871421380	17880	17880	17880	17880	597
336	20231226	143600	4860747020	17880	17880	17880	17870	1152
337	20231226	143500	4840149360	17870	17870	17880	17870	95
338	20231226	143400	4838451640	17870	17870	17880	17870	153
339	20231226	143300	4835717520	17880	17870	17880	17870	450
340	20231226	143200	4827674510	17870	17880	17880	17860	374
341	20231226	143100	4820991760	17880	17860	17880	17860	1354
342	20231226	143000	4796792180	17860	17860	17860	17820	2006
343	20231226	142900	4760965220	17860	17860	17860	17860	53
344	20231226	142800	4760018640	17860	17860	17860	17860	53
345	20231226	142700	4759072060	17860	17820	17860	17820	18
346	20231226	142600	4758751100	17860	17860	17860	17860	111
347	20231226	142500	4756768640	17860	17800	17860	17800	153
348	20231226	142400	4754043680	17800	17790	17800	17700	22544
349	20231226	142300	4354610780	17800	17800	17800	17800	1
350	20231226	142200	4354592980	17800	17840	17860	17790	2548
351	20231226	142100	4309231360	17840	17840	17840	17840	2
352	20231226	142000	4309195680	17840	17800	17840	17800	22
353	20231226	141900	4308803240	17840	17800	17840	17800	5
354	20231226	141800	4308714200	17800	17800	17800	17800	18
355	20231226	141700	4308393800	17800	17800	17800	17800	128
356	20231226	141600	4306115400	17800	17840	17840	17800	2744
357	20231226	141500	4257240010	17850	17860	17860	17850	158
358	20231226	141400	4254418600	17850	17850	17850	17850	1153
359	20231226	141300	4233837550	17860	17860	17860	17860	36
360	20231226	141200	4233194590	17850	17850	17850	17850	0
361	20231226	141100	4233194590	17850	17850	17860	17850	377
362	20231226	141000	4226462890	17860	17870	17870	17860	392
363	20231226	140900	4219461250	17880	17880	17880	17880	163
364	20231226	140800	4216546810	17880	17880	17880	17870	160
365	20231226	140700	4213687010	17870	17870	17870	17870	71
366	20231226	140600	4212418240	17870	17870	17870	17870	0
367	20231226	140500	4212418240	17870	17860	17870	17860	57
368	20231226	140400	4211400150	17860	17860	17860	17860	5
369	20231226	140300	4211310850	17860	17860	17860	17860	99
370	20231226	140200	4209542710	17860	17860	17860	17850	550
371	20231226	140100	4199724540	17850	17870	17870	17850	130
372	20231226	140000	4197403800	17870	17870	17870	17870	140
373	20231226	135900	4194902000	17870	17870	17870	17870	61
374	20231226	135800	4193811930	17880	17880	17880	17850	55
375	20231226	135700	4192829430	17880	17870	17880	17870	441
376	20231226	135600	4184945950	17850	17870	17870	17850	142
377	20231226	135500	4182410250	17870	17860	17870	17850	70
378	20231226	135400	4181160390	17860	17860	17860	17860	1
379	20231226	135300	4181142530	17860	17860	17860	17860	442
380	20231226	135200	4173248410	17860	17870	17870	17860	357
381	20231226	135100	4166869820	17870	17880	17880	17870	47
382	20231226	135000	4166029530	17880	17890	17890	17880	89
383	20231226	134900	4164438150	17890	17890	17900	17890	54
384	20231226	134800	4163471590	17890	17890	17900	17890	75
385	20231226	134700	4162129770	17890	17890	17890	17890	889
386	20231226	134600	4146225560	17890	17900	17900	17890	83
387	20231226	134500	4144740360	17900	17900	17900	17900	8
388	20231226	134400	4144597160	17890	17900	17900	17890	208
389	20231226	134300	4140875470	17900	17900	17900	17900	662
390	20231226	134200	4129025670	17900	17900	17900	17890	102
391	20231226	134100	4127200360	17890	17900	17900	17890	123
392	20231226	134000	4124999830	17890	17900	17900	17890	47
393	20231226	133900	4124158550	17900	17870	17900	17850	3271
394	20231226	133800	4065666270	17850	17870	17870	17850	223
395	20231226	133700	4061684280	17870	17870	17870	17870	20
396	20231226	133600	4061326880	17870	17870	17870	17870	1
397	20231226	133500	4061309010	17860	17860	17860	17850	20
398	20231226	133400	4060951830	17860	17860	17860	17860	67
399	20231226	133300	4059755210	17860	17860	17860	17850	132
400	20231226	133200	4057397740	17850	17850	17850	17850	5
401	20231226	133100	4057308490	17850	17850	17860	17850	173
402	20231226	133000	4054220010	17860	17860	17860	17860	30
403	20231226	132900	4053684210	17870	17870	17870	17870	51
404	20231226	132800	4052772840	17880	17880	17880	17880	23
405	20231226	132700	4052361600	17880	17810	17880	17810	202
406	20231226	132600	4048751330	17810	17820	17820	17810	422
407	20231226	132500	4041235410	17810	17810	17810	17810	0
408	20231226	132400	4041235410	17810	17810	17810	17810	81
409	20231226	132300	4039792800	17880	17820	17880	17820	213
410	20231226	132200	4035985860	17810	17840	17840	17810	1000
411	20231226	132100	4018161360	17840	17840	17840	17840	200
412	20231226	132000	4014593360	17830	17840	17840	17830	8
413	20231226	131900	4014450650	17840	17830	17840	17830	142
414	20231226	131800	4011918580	17830	17850	17850	17830	292
415	20231226	131700	4006709350	17850	17850	17850	17850	1
416	20231226	131600	4006691500	17840	17840	17840	17840	0
417	20231226	131500	4006691500	17840	17840	17840	17840	45
418	20231226	131400	4005888700	17840	17850	17850	17840	89
419	20231226	131300	4004300440	17850	17880	17880	17850	51
420	20231226	131200	4003390060	17890	17890	17890	17830	186
421	20231226	131100	4000065450	17890	17840	17890	17840	110
422	20231226	131000	3998102800	17840	17840	17880	17840	257
423	20231226	130900	3993508440	17830	17880	17880	17830	15
424	20231226	130800	3993240700	17880	17820	17890	17820	44
425	20231226	130700	3992454520	17800	17750	17800	17750	21
426	20231226	130600	3992081220	17750	17760	17760	17750	6071
427	20231226	130500	3884315470	17750	17750	17750	17750	0
428	20231226	130400	3884315470	17750	17760	17760	17750	500
429	20231226	130300	3875437300	17770	17790	17790	17760	1312
430	20231226	130200	3852116450	17790	17800	17800	17790	503
431	20231226	130100	3843167070	17800	17790	17810	17790	230
432	20231226	130000	3839075120	17790	17820	17830	17790	39
433	20231226	125900	3838380960	17790	17840	17840	17790	5959
434	20231226	125800	3732254800	17840	17840	17840	17840	124
435	20231226	125700	3730042640	17840	17840	17840	17840	321
436	20231226	125600	3724316000	17840	17840	17840	17830	184
437	20231226	125500	3721033480	17840	17840	17840	17840	31
438	20231226	125400	3720480440	17850	17900	17900	17850	33
439	20231226	125300	3719890240	17900	17900	17900	17900	256
440	20231226	125200	3715307840	17850	17850	17850	17850	82
441	20231226	125100	3713844140	17850	17850	17850	17850	15
442	20231226	125000	3713576390	17850	17900	17900	17850	1366
443	20231226	124900	3689149220	17900	17900	17900	17890	160
444	20231226	124800	3686286800	17900	17900	17900	17900	5
445	20231226	124700	3686197300	17900	17900	17900	17890	9
446	20231226	124600	3686036220	17900	17900	17900	17900	111
447	20231226	124500	3684049320	17890	17890	17890	17890	0
448	20231226	124400	3684049320	17890	17900	17900	17890	869
449	20231226	124300	3668500910	17890	17900	17900	17890	220
450	20231226	124200	3664563910	17890	17890	17900	17890	217
451	20231226	124100	3660681510	17890	17890	17890	17890	0
452	20231226	124000	3660681510	17890	17890	17890	17890	3
453	20231226	123900	3660627840	17890	17890	17890	17890	155
454	20231226	123800	3657854890	17890	17890	17890	17890	105
455	20231226	123700	3655976440	17900	17860	17900	17860	35
456	20231226	123600	3655351140	17860	17850	17860	17850	75
457	20231226	123500	3654012380	17850	17850	17850	17850	348
458	20231226	123400	3647800580	17850	17850	17850	17850	1
459	20231226	123300	3647782730	17850	17920	17920	17850	34
460	20231226	123200	3647175550	17850	17860	17860	17850	27
461	20231226	123100	3646693410	17850	17850	17850	17850	0
462	20231226	123000	3646693410	17850	17920	17920	17850	8
463	20231226	122900	3646550190	17920	17920	17920	17920	2
464	20231226	122800	3646514350	17930	17920	17930	17840	2921
465	20231226	122700	3594267200	17930	17930	17930	17930	242
466	20231226	122600	3589928140	17930	17930	17930	17930	15
467	20231226	122500	3589659190	17930	17930	17930	17930	56
468	20231226	122400	3588655110	17930	17940	17940	17930	125
469	20231226	122300	3586412660	17940	17940	17940	17940	0
470	20231226	122200	3586412660	17940	17930	17940	17930	92
471	20231226	122100	3584763090	17930	17930	17940	17930	35
472	20231226	122000	3584135520	17920	17930	17930	17920	206
473	20231226	121900	3580441950	17920	17920	17920	17920	0
474	20231226	121800	3580441950	17920	17930	17930	17920	30
475	20231226	121700	3579904250	17930	17940	17940	17930	7
476	20231226	121600	3579778720	17940	17920	17940	17920	274
477	20231226	121500	3574863720	17920	17920	17920	17920	1
478	20231226	121400	3574845800	17910	17910	17910	17910	30
479	20231226	121300	3574308500	17900	17900	17900	17900	0
480	20231226	121200	3574308500	17900	17940	17940	17900	623
481	20231226	121100	3563148290	17940	17920	17940	17920	125
482	20231226	121000	3560908270	17920	17910	17920	17910	226
483	20231226	120900	3556860390	17910	17910	17910	17910	51
484	20231226	120800	3555946980	17910	17910	17910	17910	10
485	20231226	120700	3555767880	17900	17900	17900	17900	13
486	20231226	120600	3555535180	17900	17900	17900	17900	0
487	20231226	120500	3555535180	17900	17910	17910	17900	41
488	20231226	120400	3554800910	17900	17900	17900	17900	78
489	20231226	120300	3553404710	17900	17900	17900	17900	394
490	20231226	120200	3546352110	17910	17910	17910	17910	22
491	20231226	120100	3545958090	17900	17900	17900	17900	33
492	20231226	120000	3545367390	17900	17900	17900	17900	7
493	20231226	115900	3545242090	17900	17910	17910	17900	252
494	20231226	115800	3540729890	17910	17910	17910	17910	84
495	20231226	115700	3539225450	17920	17920	17920	17920	1
496	20231226	115600	3539207530	17920	17920	17920	17920	24
497	20231226	115500	3538777450	17920	17930	17930	17920	67
498	20231226	115400	3537576640	17920	17920	17920	17920	86
499	20231226	115300	3536035520	17920	17920	17920	17910	118
500	20231226	115200	3533920980	17920	17930	17930	17920	76
501	20231226	115100	3532558660	17960	17950	17960	17940	2888
502	20231226	115000	3480741810	17940	17940	17940	17940	13
503	20231226	114900	3480508590	17940	17940	17970	17940	44
504	20231226	114800	3479718870	17970	17950	17970	17950	234
505	20231226	114700	3475518290	17950	17930	17950	17930	50
506	20231226	114600	3474621390	17930	17950	17950	17930	312
507	20231226	114500	3469021190	17930	17970	17970	17930	1159
508	20231226	114400	3448207480	17970	17960	17970	17960	206
509	20231226	114300	3444505950	17960	17960	17960	17950	128
510	20231226	114200	3442207080	17960	17940	17960	17940	599
511	20231226	114100	3431454540	17940	17930	17940	17930	75
512	20231226	114000	3430109590	17920	17920	17920	17920	563
513	20231226	113900	3420020630	17910	17900	17910	17900	816
514	20231226	113800	3405406190	17900	17900	17900	17900	99
515	20231226	113700	3403634090	17900	17910	17910	17900	199
516	20231226	113600	3400070500	17910	17900	17910	17900	178
517	20231226	113500	3396883060	17890	17880	17890	17870	151
518	20231226	113400	3394183250	17860	17880	17880	17850	287
519	20231226	113300	3389057160	17880	17880	17880	17860	969
520	20231226	113200	3371732640	17860	17860	17870	17860	3433
521	20231226	113100	3310415040	17860	17850	17860	17850	1059
522	20231226	113000	3291507240	17850	17820	17850	17820	1264
523	20231226	112900	3268970460	17810	17810	17810	17810	135
524	20231226	112800	3266566110	17810	17810	17820	17810	78
525	20231226	112700	3265176920	17820	17810	17820	17810	1764
526	20231226	112600	3233760070	17810	17810	17810	17810	310
527	20231226	112500	3228238970	17810	17800	17810	17800	516
528	20231226	112400	3219050490	17800	17800	17800	17800	68
529	20231226	112300	3217840090	17800	17810	17810	17800	87
530	20231226	112200	3216290630	17810	17780	17810	17770	4168
531	20231226	112100	3142167880	17780	17780	17780	17770	1115
532	20231226	112000	3122343610	17780	17780	17780	17770	110
533	20231226	111900	3120387980	17780	17780	17780	17770	394
534	20231226	111800	3113382960	17780	17780	17780	17770	506
535	20231226	111700	3104388150	17780	17780	17780	17770	439
536	20231226	111600	3096582760	17780	17780	17780	17780	1374
537	20231226	111500	3072153040	17770	17770	17780	17770	1692
538	20231226	111400	3042083730	17780	17770	17780	17770	88
539	20231226	111300	3040519650	17770	17760	17780	17760	800
540	20231226	111200	3026299910	17760	17760	17760	17760	434
541	20231226	111100	3018592070	17760	17750	17760	17750	15
542	20231226	111000	3018325800	17750	17750	17750	17750	63
543	20231226	110900	3017207550	17750	17740	17750	17740	85
544	20231226	110800	3015699400	17740	17690	17740	17690	146
545	20231226	110700	3013115060	17690	17690	17700	17690	87
546	20231226	110600	3011575530	17690	17730	17740	17690	481
547	20231226	110500	3003055940	17730	17730	17730	17730	5
548	20231226	110400	3002967290	17730	17740	17740	17730	144
549	20231226	110300	3000412740	17740	17760	17780	17680	6709
550	20231226	110200	2881653760	17760	17730	17760	17730	327
551	20231226	110100	2875855940	17730	17760	17760	17730	225
552	20231226	110000	2871866390	17730	17730	17730	17730	73
553	20231226	105900	2870572100	17730	17720	17730	17710	286
554	20231226	105800	2865504250	17720	17730	17730	17720	70
555	20231226	105700	2864263200	17730	17720	17730	17720	87
556	20231226	105600	2862721160	17710	17720	17720	17710	211
557	20231226	105500	2858984290	17720	17730	17740	17710	1211
558	20231226	105400	2837519030	17730	17750	17750	17730	702
559	20231226	105300	2825065420	17740	17740	17740	17740	219
560	20231226	105200	2821180360	17740	17750	17750	17740	659
561	20231226	105100	2809489690	17740	17750	17750	17740	217
562	20231226	105000	2805639150	17750	17750	17750	17720	584
563	20231226	104900	2795286060	17760	17760	17760	17740	1059
564	20231226	104800	2776489310	17760	17750	17760	17750	255
565	20231226	104700	2771962880	17770	17750	17770	17750	260
566	20231226	104600	2767346760	17750	17760	17760	17750	353
567	20231226	104500	2761078120	17760	17770	17780	17760	791
568	20231226	104400	2747021610	17780	17790	17810	17770	504
569	20231226	104300	2738057060	17780	17790	17800	17780	296
570	20231226	104200	2732791380	17800	17840	17840	17800	113
571	20231226	104100	2730778580	17840	17850	17850	17800	1337
572	20231226	104000	2706963310	17850	17850	17850	17830	10
573	20231226	103900	2706784830	17850	17830	17860	17820	819
574	20231226	103800	2692171590	17850	17830	17850	17820	885
575	20231226	103700	2676385820	17830	17850	17850	17830	47
576	20231226	103600	2675547110	17850	17860	17860	17850	175
577	20231226	103500	2672422070	17820	17820	17870	17810	679
578	20231226	103400	2660324260	17800	17810	17820	17800	467
579	20231226	103300	2652008980	17820	17820	17850	17820	494
580	20231226	103200	2643204790	17820	17860	17870	17820	2357
581	20231226	103100	2601147190	17860	17870	17870	17860	382
582	20231226	103000	2594323230	17880	17880	17880	17870	35
583	20231226	102900	2593697490	17860	17880	17880	17860	456
584	20231226	102800	2585550570	17880	17880	17880	17870	131
585	20231226	102700	2583208790	17880	17910	17910	17880	1818
586	20231226	102600	2550676170	17910	17930	17930	17910	345
587	20231226	102500	2544493060	17920	17920	17920	17900	1205
588	20231226	102400	2522914170	17920	17900	17920	17900	62
589	20231226	102300	2521804250	17900	17910	17910	17900	80
590	20231226	102200	2520372240	17920	17920	17920	17920	296
591	20231226	102100	2515067920	17920	17900	17920	17900	208
592	20231226	102000	2511342260	17900	17910	17910	17900	15
593	20231226	101900	2511073710	17910	17900	17910	17890	768
594	20231226	101800	2497326230	17890	17900	17900	17890	382
595	20231226	101700	2490490300	17890	17900	17900	17890	44
596	20231226	101600	2489703030	17900	17910	17910	17900	27
597	20231226	101500	2489219550	17910	17880	17910	17870	176
598	20231226	101400	2486072520	17880	17920	17920	17880	545
599	20231226	101300	2476327840	17930	17880	17930	17880	376
600	20231226	101200	2469602800	17890	17900	17910	17890	1134
601	20231226	101100	2449304980	17900	17900	17900	17900	611
602	20231226	101000	2438368080	17900	17920	17920	17900	132
603	20231226	100900	2436004910	17950	17960	17960	17950	19
604	20231226	100800	2435663810	17910	17910	17930	17910	204
605	20231226	100700	2432008930	17910	17940	17940	17900	476
606	20231226	100600	2423484350	17940	17950	17950	17930	226
607	20231226	100500	2419429160	17950	17950	17950	17950	154
608	20231226	100400	2416664860	17950	17980	18000	17950	2074
609	20231226	100300	2379390450	17990	17980	18000	17950	395
610	20231226	100200	2372296050	17990	18010	18010	17990	496
611	20231226	100100	2363369650	18010	18000	18030	18000	71
612	20231226	100000	2362089840	18040	17970	18040	17950	1220
613	20231226	095900	2340131030	17950	17950	17960	17920	396
614	20231226	095800	2333021880	17950	17960	17970	17910	763
615	20231226	095700	2319318990	17960	17920	17970	17900	561
616	20231226	095600	2309265530	17890	17890	17890	17890	268
617	20231226	095500	2304471010	17890	17900	17900	17870	192
618	20231226	095400	2301037980	17920	17980	17980	17890	705
619	20231226	095300	2288394690	17980	17990	18000	17980	923
620	20231226	095200	2271785160	17990	17920	17990	17920	2076
621	20231226	095100	2234508290	17920	17920	17920	17920	39
622	20231226	095000	2233809410	17920	17930	17930	17910	378
623	20231226	094900	2227034250	17940	17940	17960	17940	250
624	20231226	094800	2222547970	17940	17900	17950	17900	612
625	20231226	094700	2211568140	17900	17900	17900	17880	423
626	20231226	094600	2204001340	17900	17900	17900	17870	741
627	20231226	094500	2190748270	17890	17910	17910	17890	270
628	20231226	094400	2185915270	17910	17900	17910	17880	1517
629	20231226	094300	2158751400	17910	17800	17910	17790	4572
630	20231226	094200	2077144600	17790	17690	17800	17690	5463
631	20231226	094100	1980246180	17690	17660	17690	17660	365
632	20231226	094000	1973796590	17660	17690	17690	17660	2051
633	20231226	093900	1937528560	17700	17700	17700	17690	1114
634	20231226	093800	1917810810	17690	17690	17700	17670	435
635	20231226	093700	1910112440	17680	17690	17700	17660	1604
636	20231226	093600	1881769380	17680	17740	17740	17670	1561
637	20231226	093500	1854115140	17730	17730	17740	17730	571
638	20231226	093400	1843990430	17730	17730	17730	17670	68
639	20231226	093300	1842784880	17670	17730	17730	17660	1737
640	20231226	093200	1812052900	17690	17650	17690	17650	2087
641	20231226	093100	1775146460	17650	17640	17660	17630	922
642	20231226	093000	1758875880	17650	17620	17650	17610	2372
643	20231226	092900	1717086810	17610	17630	17650	17610	1880
644	20231226	092800	1683960110	17650	17620	17650	17620	1875
645	20231226	092700	1650916760	17620	17630	17650	17620	1546
646	20231226	092600	1623667140	17640	17650	17650	17610	3222
647	20231226	092500	1566883650	17640	17660	17670	17640	2900
648	20231226	092400	1515683660	17670	17690	17700	17660	1845
649	20231226	092300	1483072680	17660	17680	17730	17630	9769
650	20231226	092200	1310491140	17680	17680	17700	17670	2576
651	20231226	092100	1264944740	17680	17690	17690	17670	1850
652	20231226	092000	1232235130	17690	17700	17710	17680	2438
653	20231226	091900	1189091660	17700	17760	17760	17700	2870
654	20231226	091800	1138239660	17760	17810	17820	17760	6466
655	20231226	091700	1023207520	17810	17830	17840	17810	3180
656	20231226	091600	966521720	17840	17900	17900	17840	437
657	20231226	091500	958721330	17900	17850	17900	17830	3282
658	20231226	091400	900151820	17850	17910	17920	17840	5770
659	20231226	091300	796976830	17920	17930	17930	17900	1741
660	20231226	091200	765787270	17930	17930	17930	17920	498
661	20231226	091100	756860060	17930	17930	17930	17910	2184
662	20231226	091000	717729940	17930	17930	17930	17920	704
663	20231226	090900	705110250	17930	17920	17990	17920	618
664	20231226	090800	694024820	17920	18000	18000	17920	964
665	20231226	090700	676709570	18000	18000	18000	17950	948
666	20231226	090600	659649260	18000	17900	18050	17900	2599
667	20231226	090500	612921290	17900	17980	17980	17900	4235
668	20231226	090400	537043670	17960	18000	18000	17940	3922
669	20231226	090300	466586970	18000	18050	18050	18000	7342
670	20231226	090200	334362680	18050	18120	18120	18050	2337
671	20231226	090100	292167020	18120	18250	18260	18100	2777
672	20231226	090000	241700160	18250	18250	18370	18250	13231