KissMeData/060280/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193400	28791175450	18520	18520	18520	18520	21870
3	20231227	193300	28791175450	18520	18520	18520	18520	0
4	20231227	193200	28791175450	18520	18520	18520	18520	0
5	20231227	193100	28791175450	18520	18520	18520	18520	0
6	20231227	193000	28791175450	18520	18520	18520	18520	0
7	20231227	192900	28791175450	18520	18520	18520	18520	0
8	20231227	192800	28791175450	18520	18520	18520	18520	0
9	20231227	192700	28791175450	18520	18520	18520	18520	0
10	20231227	192600	28791175450	18520	18520	18520	18520	0
11	20231227	192500	28791175450	18520	18520	18520	18520	0
12	20231227	192400	28791175450	18520	18520	18520	18520	0
13	20231227	192300	28791175450	18520	18520	18520	18520	0
14	20231227	192200	28791175450	18520	18520	18520	18520	0
15	20231227	192100	28791175450	18520	18520	18520	18520	0
16	20231227	192000	28791175450	18520	18520	18520	18520	0
17	20231227	191900	28791175450	18520	18520	18520	18520	0
18	20231227	191800	28791175450	18520	18520	18520	18520	0
19	20231227	191700	28791175450	18520	18520	18520	18520	0
20	20231227	191600	28791175450	18520	18520	18520	18520	0
21	20231227	191500	28791175450	18520	18520	18520	18520	0
22	20231227	191400	28791175450	18520	18520	18520	18520	0
23	20231227	191300	28791175450	18520	18520	18520	18520	0
24	20231227	191200	28791175450	18520	18520	18520	18520	0
25	20231227	191100	28791175450	18520	18520	18520	18520	0
26	20231227	191000	28791175450	18520	18520	18520	18520	0
27	20231227	190900	28791175450	18520	18520	18520	18520	0
28	20231227	190800	28791175450	18520	18520	18520	18520	0
29	20231227	190700	28791175450	18520	18520	18520	18520	0
30	20231227	190600	28791175450	18520	18520	18520	18520	0
31	20231227	190500	28791175450	18520	18520	18520	18520	0
32	20231227	190400	28791175450	18520	18520	18520	18520	21870
33	20231227	190300	28791175450	18520	18520	18520	18520	0
34	20231227	190200	28791175450	18520	18520	18520	18520	0
35	20231227	190100	28791175450	18520	18520	18520	18520	0
36	20231227	190000	28791175450	18520	18520	18520	18520	0
37	20231227	185900	28791175450	18520	18520	18520	18520	0
38	20231227	185800	28791175450	18520	18520	18520	18520	0
39	20231227	185700	28791175450	18520	18520	18520	18520	0
40	20231227	185600	28791175450	18520	18520	18520	18520	0
41	20231227	185500	28791175450	18520	18520	18520	18520	0
42	20231227	185400	28791175450	18520	18520	18520	18520	0
43	20231227	185300	28791175450	18520	18520	18520	18520	0
44	20231227	185200	28791175450	18520	18520	18520	18520	0
45	20231227	185100	28791175450	18520	18520	18520	18520	0
46	20231227	185000	28791175450	18520	18520	18520	18520	0
47	20231227	184900	28791175450	18520	18520	18520	18520	0
48	20231227	184800	28791175450	18520	18520	18520	18520	0
49	20231227	184700	28791175450	18520	18520	18520	18520	0
50	20231227	184600	28791175450	18520	18520	18520	18520	0
51	20231227	184500	28791175450	18520	18520	18520	18520	0
52	20231227	184400	28791175450	18520	18520	18520	18520	0
53	20231227	184300	28791175450	18520	18520	18520	18520	0
54	20231227	184200	28791175450	18520	18520	18520	18520	0
55	20231227	184100	28791175450	18520	18520	18520	18520	0
56	20231227	184000	28791175450	18520	18520	18520	18520	0
57	20231227	183900	28791175450	18520	18520	18520	18520	0
58	20231227	183800	28791175450	18520	18520	18520	18520	0
59	20231227	183700	28791175450	18520	18520	18520	18520	0
60	20231227	183600	28791175450	18520	18520	18520	18520	0
61	20231227	183500	28791175450	18520	18520	18520	18520	0
62	20231227	183400	28791175450	18520	18520	18520	18520	21870
63	20231227	183300	28791175450	18520	18520	18520	18520	0
64	20231227	183200	28791175450	18520	18520	18520	18520	0
65	20231227	183100	28791175450	18520	18520	18520	18520	0
66	20231227	183000	28791175450	18520	18520	18520	18520	0
67	20231227	182900	28791175450	18520	18520	18520	18520	0
68	20231227	182800	28791175450	18520	18520	18520	18520	0
69	20231227	182700	28791175450	18520	18520	18520	18520	0
70	20231227	182600	28791175450	18520	18520	18520	18520	0
71	20231227	182500	28791175450	18520	18520	18520	18520	0
72	20231227	182400	28791175450	18520	18520	18520	18520	0
73	20231227	182300	28791175450	18520	18520	18520	18520	0
74	20231227	182200	28791175450	18520	18520	18520	18520	0
75	20231227	182100	28791175450	18520	18520	18520	18520	0
76	20231227	182000	28791175450	18520	18520	18520	18520	0
77	20231227	181900	28791175450	18520	18520	18520	18520	0
78	20231227	181800	28791175450	18520	18520	18520	18520	0
79	20231227	181700	28791175450	18520	18520	18520	18520	0
80	20231227	181600	28791175450	18520	18520	18520	18520	0
81	20231227	181500	28791175450	18520	18520	18520	18520	0
82	20231227	181400	28791175450	18520	18520	18520	18520	0
83	20231227	181300	28791175450	18520	18520	18520	18520	0
84	20231227	181200	28791175450	18520	18520	18520	18520	0
85	20231227	181100	28791175450	18520	18520	18520	18520	0
86	20231227	181000	28791175450	18520	18520	18520	18520	0
87	20231227	180900	28791175450	18520	18520	18520	18520	0
88	20231227	180800	28791175450	18520	18520	18520	18520	0
89	20231227	180700	28791175450	18520	18520	18520	18520	0
90	20231227	180600	28791175450	18520	18520	18520	18520	0
91	20231227	180500	28791175450	18520	18520	18520	18520	0
92	20231227	180400	28791175450	18520	18520	18520	18520	21870
93	20231227	180300	28791175450	18520	18520	18520	18520	0
94	20231227	180200	28791175450	18520	18520	18520	18520	0
95	20231227	180100	28791175450	18520	18520	18520	18520	0
96	20231227	180000	28791175450	18520	18520	18520	18520	0
97	20231227	175900	28791175450	18520	18520	18520	18520	0
98	20231227	175800	28791175450	18520	18520	18520	18520	0
99	20231227	175700	28791175450	18520	18520	18520	18520	0
100	20231227	175600	28791175450	18520	18520	18520	18520	0
101	20231227	175500	28791175450	18520	18520	18520	18520	0
102	20231227	175400	28791175450	18520	18520	18520	18520	0
103	20231227	175300	28791175450	18520	18520	18520	18520	0
104	20231227	175200	28791175450	18520	18520	18520	18520	0
105	20231227	175100	28791175450	18520	18520	18520	18520	0
106	20231227	175000	28791175450	18520	18520	18520	18520	0
107	20231227	174900	28791175450	18520	18520	18520	18520	0
108	20231227	174800	28791175450	18520	18520	18520	18520	0
109	20231227	174700	28791175450	18520	18520	18520	18520	0
110	20231227	174600	28791175450	18520	18520	18520	18520	0
111	20231227	174500	28791175450	18520	18520	18520	18520	0
112	20231227	174400	28791175450	18520	18520	18520	18520	0
113	20231227	174300	28791175450	18520	18520	18520	18520	0
114	20231227	174200	28791175450	18520	18520	18520	18520	0
115	20231227	174100	28791175450	18520	18520	18520	18520	0
116	20231227	174000	28791175450	18520	18520	18520	18520	0
117	20231227	173900	28791175450	18520	18520	18520	18520	0
118	20231227	173800	28791175450	18520	18520	18520	18520	0
119	20231227	173700	28791175450	18520	18520	18520	18520	0
120	20231227	173600	28791175450	18520	18520	18520	18520	0
121	20231227	173500	28791175450	18520	18520	18520	18520	0
122	20231227	173400	28791175450	18520	18520	18520	18520	21870
123	20231227	173300	28791175450	18520	18520	18520	18520	0
124	20231227	173200	28791175450	18520	18520	18520	18520	0
125	20231227	173100	28791175450	18520	18520	18520	18520	0
126	20231227	173000	28791175450	18520	18520	18520	18520	0
127	20231227	172900	28791175450	18520	18520	18520	18520	0
128	20231227	172800	28791175450	18520	18520	18520	18520	0
129	20231227	172700	28791175450	18520	18520	18520	18520	0
130	20231227	172600	28791175450	18520	18520	18520	18520	0
131	20231227	172500	28791175450	18520	18520	18520	18520	0
132	20231227	172400	28791175450	18520	18520	18520	18520	0
133	20231227	172300	28791175450	18520	18520	18520	18520	0
134	20231227	172200	28791175450	18520	18520	18520	18520	0
135	20231227	172100	28791175450	18520	18520	18520	18520	0
136	20231227	172000	28791175450	18520	18520	18520	18520	0
137	20231227	171900	28791175450	18520	18520	18520	18520	0
138	20231227	171800	28791175450	18520	18520	18520	18520	0
139	20231227	171700	28791175450	18520	18520	18520	18520	0
140	20231227	171600	28791175450	18520	18520	18520	18520	0
141	20231227	171500	28791175450	18520	18520	18520	18520	0
142	20231227	171400	28791175450	18520	18520	18520	18520	0
143	20231227	171300	28791175450	18520	18520	18520	18520	0
144	20231227	171200	28791175450	18520	18520	18520	18520	0
145	20231227	171100	28791175450	18520	18520	18520	18520	0
146	20231227	171000	28791175450	18520	18520	18520	18520	0
147	20231227	170900	28791175450	18520	18520	18520	18520	0
148	20231227	170800	28791175450	18520	18520	18520	18520	0
149	20231227	170700	28791175450	18520	18520	18520	18520	0
150	20231227	170600	28791175450	18520	18520	18520	18520	0
151	20231227	170500	28791175450	18520	18520	18520	18520	0
152	20231227	170400	28791175450	18520	18520	18520	18520	21870
153	20231227	170300	28791175450	18520	18520	18520	18520	0
154	20231227	170200	28791175450	18520	18520	18520	18520	0
155	20231227	170100	28791175450	18520	18520	18520	18520	0
156	20231227	170000	28791175450	18520	18520	18520	18520	0
157	20231227	165900	28791175450	18520	18520	18520	18520	0
158	20231227	165800	28791175450	18520	18520	18520	18520	0
159	20231227	165700	28791175450	18520	18520	18520	18520	0
160	20231227	165600	28791175450	18520	18520	18520	18520	0
161	20231227	165500	28791175450	18520	18520	18520	18520	0
162	20231227	165400	28791175450	18520	18520	18520	18520	0
163	20231227	165300	28791175450	18520	18520	18520	18520	0
164	20231227	165200	28791175450	18520	18520	18520	18520	0
165	20231227	165100	28791175450	18520	18520	18520	18520	0
166	20231227	165000	28791175450	18520	18520	18520	18520	0
167	20231227	164900	28791175450	18520	18520	18520	18520	0
168	20231227	164800	28791175450	18520	18520	18520	18520	0
169	20231227	164700	28791175450	18520	18520	18520	18520	0
170	20231227	164600	28791175450	18520	18520	18520	18520	0
171	20231227	164500	28791175450	18520	18520	18520	18520	0
172	20231227	164400	28791175450	18520	18520	18520	18520	0
173	20231227	164300	28791175450	18520	18520	18520	18520	0
174	20231227	164200	28791175450	18520	18520	18520	18520	0
175	20231227	164100	28791175450	18520	18520	18520	18520	0
176	20231227	164000	28791175450	18520	18520	18520	18520	0
177	20231227	163900	28791175450	18520	18520	18520	18520	0
178	20231227	163800	28791175450	18520	18520	18520	18520	0
179	20231227	163700	28791175450	18520	18520	18520	18520	0
180	20231227	163600	28791175450	18520	18520	18520	18520	0
181	20231227	163500	28791175450	18520	18520	18520	18520	0
182	20231227	163400	28791175450	18520	18520	18520	18520	21870
183	20231227	163300	28791175450	18520	18520	18520	18520	0
184	20231227	163200	28791175450	18520	18520	18520	18520	0
185	20231227	163100	28791175450	18520	18520	18520	18520	0
186	20231227	163000	28791175450	18520	18520	18520	18520	0
187	20231227	162900	28791175450	18520	18520	18520	18520	0
188	20231227	162800	28791175450	18520	18520	18520	18520	0
189	20231227	162700	28791175450	18520	18520	18520	18520	0
190	20231227	162600	28791175450	18520	18520	18520	18520	0
191	20231227	162500	28791175450	18520	18520	18520	18520	0
192	20231227	162400	28791175450	18520	18520	18520	18520	0
193	20231227	162300	28791175450	18520	18520	18520	18520	0
194	20231227	162200	28791175450	18520	18520	18520	18520	0
195	20231227	162100	28791175450	18520	18520	18520	18520	0
196	20231227	162000	28791175450	18520	18520	18520	18520	0
197	20231227	161900	28791175450	18520	18520	18520	18520	0
198	20231227	161800	28791175450	18520	18520	18520	18520	0
199	20231227	161700	28791175450	18520	18520	18520	18520	0
200	20231227	161600	28791175450	18520	18520	18520	18520	0
201	20231227	161500	28791175450	18520	18520	18520	18520	0
202	20231227	161400	28791175450	18520	18520	18520	18520	0
203	20231227	161300	28791175450	18520	18520	18520	18520	0
204	20231227	161200	28791175450	18520	18520	18520	18520	0
205	20231227	161100	28791175450	18520	18520	18520	18520	0
206	20231227	161000	28791175450	18520	18520	18520	18520	0
207	20231227	160900	28791175450	18520	18520	18520	18520	0
208	20231227	160800	28791175450	18520	18520	18520	18520	0
209	20231227	160700	28791175450	18520	18520	18520	18520	0
210	20231227	160600	28791175450	18520	18520	18520	18520	0
211	20231227	160500	28791175450	18520	18520	18520	18520	0
212	20231227	160400	28791175450	18520	18520	18520	18520	21870
213	20231227	160300	28791175450	18520	18520	18520	18520	0
214	20231227	160200	28791175450	18520	18520	18520	18520	0
215	20231227	160100	28791175450	18520	18520	18520	18520	0
216	20231227	160000	28791175450	18520	18520	18520	18520	0
217	20231227	155900	28791175450	18520	18520	18520	18520	0
218	20231227	155800	28791175450	18520	18520	18520	18520	0
219	20231227	155700	28791175450	18520	18520	18520	18520	0
220	20231227	155600	28791175450	18520	18520	18520	18520	0
221	20231227	155500	28791175450	18520	18520	18520	18520	0
222	20231227	155400	28791175450	18520	18520	18520	18520	0
223	20231227	155300	28791175450	18520	18520	18520	18520	0
224	20231227	155200	28791175450	18520	18520	18520	18520	0
225	20231227	155100	28791175450	18520	18520	18520	18520	0
226	20231227	155000	28791175450	18520	18520	18520	18520	0
227	20231227	154900	28791175450	18520	18520	18520	18520	0
228	20231227	154800	28791175450	18520	18520	18520	18520	0
229	20231227	154700	28791175450	18520	18520	18520	18520	0
230	20231227	154600	28791175450	18520	18520	18520	18520	0
231	20231227	154500	28791175450	18520	18520	18520	18520	0
232	20231227	154400	28791175450	18520	18520	18520	18520	0
233	20231227	154300	28791175450	18520	18520	18520	18520	0
234	20231227	154200	28791175450	18520	18520	18520	18520	0
235	20231227	154100	28791175450	18520	18520	18520	18520	0
236	20231227	154000	28791175450	18520	18520	18520	18520	0
237	20231227	153900	28791175450	18520	18520	18520	18520	0
238	20231227	153800	28791175450	18520	18520	18520	18520	0
239	20231227	153700	28791175450	18520	18520	18520	18520	0
240	20231227	153600	28791175450	18520	18520	18520	18520	0
241	20231227	153500	28791175450	18520	18520	18520	18520	0
242	20231227	153400	28791175450	18520	18520	18520	18520	21870
243	20231227	153300	28791175450	18520	18520	18520	18520	0
244	20231227	153200	28791175450	18520	18520	18520	18520	0
245	20231227	153100	28791175450	18520	18520	18520	18520	0
246	20231227	153000	28791175450	18520	18520	18520	18520	21870
247	20231227	152900	28386143050	18450	18450	18450	18450	0
248	20231227	152800	28386143050	18450	18450	18450	18450	0
249	20231227	152700	28386143050	18450	18450	18450	18450	0
250	20231227	152600	28386143050	18450	18450	18450	18450	0
251	20231227	152500	28386143050	18450	18450	18450	18450	0
252	20231227	152400	28386143050	18450	18450	18450	18450	0
253	20231227	152300	28386143050	18450	18450	18450	18450	0
254	20231227	152200	28386143050	18450	18450	18450	18450	0
255	20231227	152100	28386143050	18450	18450	18450	18450	0
256	20231227	152000	28386143050	18450	18450	18450	18450	0
257	20231227	151900	28386143050	18450	18450	18500	18430	4222
258	20231227	151800	28308190840	18440	18400	18460	18390	5198
259	20231227	151700	28212429940	18410	18390	18410	18390	3235
260	20231227	151600	28152909280	18400	18390	18400	18380	4752
261	20231227	151500	28065513670	18390	18400	18400	18390	3052
262	20231227	151400	28009384330	18390	18390	18400	18390	1597
263	20231227	151300	27980010560	18400	18400	18400	18390	716
264	20231227	151200	27966837670	18400	18390	18400	18380	15844
265	20231227	151100	27675413100	18380	18390	18390	18380	1139
266	20231227	151000	27654475420	18380	18400	18400	18370	6591
267	20231227	150900	27533324130	18390	18410	18410	18390	1769
268	20231227	150800	27500786510	18410	18380	18410	18380	8842
269	20231227	150700	27338170310	18390	18400	18400	18380	718
270	20231227	150600	27324967380	18390	18390	18400	18380	1169
271	20231227	150500	27303469530	18390	18390	18390	18380	310
272	20231227	150400	27297769210	18380	18400	18410	18380	4091
273	20231227	150300	27222535910	18400	18380	18410	18380	2671
274	20231227	150200	27173400140	18380	18420	18420	18370	8909
275	20231227	150100	27009566420	18420	18430	18430	18420	686
276	20231227	150000	26996925230	18430	18420	18430	18420	508
277	20231227	145900	26987565190	18420	18420	18430	18410	826
278	20231227	145800	26972352140	18410	18440	18440	18410	221
279	20231227	145700	26968279040	18440	18410	18440	18400	1397
280	20231227	145600	26942557780	18410	18450	18450	18400	3261
281	20231227	145500	26882507200	18450	18460	18460	18440	931
282	20231227	145400	26865337640	18440	18470	18470	18440	787
283	20231227	145300	26850812290	18470	18440	18500	18420	3613
284	20231227	145200	26784059080	18440	18450	18450	18420	2161
285	20231227	145100	26744240340	18450	18430	18450	18430	904
286	20231227	145000	26727570290	18430	18450	18450	18430	1017
287	20231227	144900	26708816500	18450	18450	18450	18440	915
288	20231227	144800	26691937650	18450	18440	18450	18440	2143
289	20231227	144700	26652399990	18440	18450	18450	18430	2763
290	20231227	144600	26601436550	18450	18450	18460	18430	1009
291	20231227	144500	26582823280	18450	18470	18470	18440	2270
292	20231227	144400	26540918890	18460	18470	18480	18450	1189
293	20231227	144300	26518964070	18470	18490	18500	18470	660
294	20231227	144200	26506764940	18490	18490	18500	18480	539
295	20231227	144100	26496799380	18480	18490	18500	18480	318
296	20231227	144000	26490918920	18490	18520	18520	18490	1330
297	20231227	143900	26466301150	18520	18520	18530	18520	2253
298	20231227	143800	26424563450	18520	18500	18520	18500	1384
299	20231227	143700	26398944700	18500	18480	18500	18470	1478
300	20231227	143600	26371630400	18480	18460	18480	18450	1417
301	20231227	143500	26345455640	18460	18470	18480	18440	851
302	20231227	143400	26329748510	18470	18490	18490	18470	563
303	20231227	143300	26319344540	18490	18510	18520	18480	1358
304	20231227	143200	26294214170	18510	18470	18510	18460	1520
305	20231227	143100	26266113210	18460	18440	18460	18440	931
306	20231227	143000	26248936070	18440	18390	18450	18390	3720
307	20231227	142900	26180437130	18390	18420	18420	18390	4855
308	20231227	142800	26091094240	18420	18420	18420	18410	1579
309	20231227	142700	26062024160	18420	18420	18420	18410	815
310	20231227	142600	26047011870	18420	18410	18430	18410	1925
311	20231227	142500	26011553680	18410	18410	18420	18410	405
312	20231227	142400	26004097350	18410	18420	18430	18410	380
313	20231227	142300	25997098860	18400	18410	18420	18400	1057
314	20231227	142200	25977637650	18410	18420	18430	18400	938
315	20231227	142100	25960368970	18420	18410	18430	18410	1627
316	20231227	142000	25930412230	18410	18410	18420	18400	2723
317	20231227	141900	25880286410	18400	18420	18440	18400	3067
318	20231227	141800	25823809520	18410	18450	18460	18410	855
319	20231227	141700	25808044270	18440	18420	18440	18400	8773
320	20231227	141600	25646507230	18420	18460	18470	18420	7446
321	20231227	141500	25509285410	18460	18480	18490	18450	1069
322	20231227	141400	25489552230	18490	18460	18490	18450	1087
323	20231227	141300	25469482170	18460	18480	18480	18460	1839
324	20231227	141200	25435529010	18480	18470	18480	18460	432
325	20231227	141100	25427551570	18470	18470	18470	18460	1127
326	20231227	141000	25406743070	18470	18510	18510	18460	2532
327	20231227	140900	25359955150	18510	18480	18510	18470	1944
328	20231227	140800	25324015170	18480	18490	18500	18470	1290
329	20231227	140700	25300169630	18500	18470	18530	18470	2050
330	20231227	140600	25262258860	18470	18440	18470	18430	2151
331	20231227	140500	25222581610	18440	18460	18470	18440	4836
332	20231227	140400	25133364170	18460	18490	18490	18460	3342
333	20231227	140300	25071610890	18480	18510	18510	18480	5853
334	20231227	140200	24963338910	18510	18500	18520	18500	1450
335	20231227	140100	24936503280	18500	18510	18530	18500	3731
336	20231227	140000	24867420920	18510	18520	18530	18510	5322
337	20231227	135900	24768889470	18530	18540	18550	18530	3163
338	20231227	135800	24710275620	18540	18530	18570	18520	3014
339	20231227	135700	24654365350	18530	18540	18540	18530	999
340	20231227	135600	24635846850	18540	18540	18550	18540	1527
341	20231227	135500	24607535100	18540	18530	18550	18530	1280
342	20231227	135400	24583800920	18530	18510	18530	18500	2046
343	20231227	135300	24545929160	18510	18530	18550	18500	4852
344	20231227	135200	24456062770	18540	18510	18550	18510	3257
345	20231227	135100	24395703650	18510	18530	18530	18510	2979
346	20231227	135000	24340549340	18530	18560	18570	18510	6487
347	20231227	134900	24220265130	18560	18570	18580	18560	4767
348	20231227	134800	24131762300	18570	18580	18590	18570	2859
349	20231227	134700	24078656850	18570	18580	18590	18560	2456
350	20231227	134600	24033053250	18580	18620	18620	18580	4321
351	20231227	134500	23952720180	18620	18650	18650	18610	3959
352	20231227	134400	23878977210	18640	18600	18660	18600	5326
353	20231227	134300	23779793670	18600	18670	18680	18600	8455
354	20231227	134200	23622137340	18670	18720	18730	18670	4575
355	20231227	134100	23536577920	18720	18770	18770	18710	3712
356	20231227	134000	23466976760	18770	18780	18790	18750	6190
357	20231227	133900	23350777330	18770	18690	18780	18690	11159
358	20231227	133800	23141792300	18690	18690	18690	18680	1795
359	20231227	133700	23108251280	18690	18700	18710	18680	2020
360	20231227	133600	23070484970	18700	18680	18720	18680	4893
361	20231227	133500	22978983260	18680	18680	18690	18640	6606
362	20231227	133400	22855685590	18680	18680	18710	18680	3172
363	20231227	133300	22796385810	18690	18680	18690	18660	1557
364	20231227	133200	22767306040	18690	18660	18710	18660	5887
365	20231227	133100	22657266710	18660	18590	18660	18570	5307
366	20231227	133000	22558507450	18590	18600	18600	18570	1984
367	20231227	132900	22521636370	18600	18560	18600	18560	2875
368	20231227	132800	22468191310	18560	18540	18570	18530	3124
369	20231227	132700	22410263720	18540	18580	18580	18520	7745
370	20231227	132600	22266660370	18570	18600	18600	18530	12327
371	20231227	132500	22037842810	18600	18620	18630	18600	5938
372	20231227	132400	21927301000	18620	18640	18650	18600	3569
373	20231227	132300	21860820440	18640	18650	18680	18630	4223
374	20231227	132200	21782055830	18650	18710	18730	18650	6301
375	20231227	132100	21664223690	18710	18600	18720	18590	9846
376	20231227	132000	21480285930	18580	18650	18660	18570	14773
377	20231227	131900	21205317160	18650	18650	18720	18640	9370
378	20231227	131800	21030393210	18650	18660	18720	18580	17231
379	20231227	131700	20708967810	18650	18700	18800	18650	28796
380	20231227	131600	20169910370	18700	18760	18890	18700	51150
381	20231227	131500	19207680490	18760	18760	18930	18750	77094
382	20231227	131400	17755264640	18760	18560	18770	18560	58372
383	20231227	131300	16666680630	18570	18560	18570	18540	3294
384	20231227	131200	16605563720	18550	18550	18570	18550	6041
385	20231227	131100	16493393530	18550	18550	18570	18540	6929
386	20231227	131000	16364822600	18560	18550	18570	18530	7317
387	20231227	130900	16229029690	18550	18510	18560	18510	6354
388	20231227	130800	16111251660	18520	18490	18520	18480	5129
389	20231227	130700	16016327910	18490	18440	18490	18430	7126
390	20231227	130600	15884725040	18440	18440	18450	18440	1389
391	20231227	130500	15859110120	18440	18450	18450	18430	3661
392	20231227	130400	15791611860	18440	18440	18450	18430	2454
393	20231227	130300	15746377010	18450	18440	18450	18420	3052
394	20231227	130200	15690124990	18440	18450	18460	18440	706
395	20231227	130100	15677102450	18450	18460	18460	18450	1575
396	20231227	130000	15648041150	18460	18480	18480	18460	461
397	20231227	125900	15639524530	18480	18450	18480	18450	3192
398	20231227	125800	15580576580	18460	18460	18470	18450	1524
399	20231227	125700	15552445360	18450	18420	18470	18420	5425
400	20231227	125600	15452394230	18420	18430	18450	18420	2377
401	20231227	125500	15408578330	18440	18440	18450	18430	1278
402	20231227	125400	15385012050	18430	18420	18440	18420	919
403	20231227	125300	15368073850	18430	18440	18440	18430	2575
404	20231227	125200	15320608220	18450	18440	18450	18430	753
405	20231227	125100	15306724640	18440	18440	18460	18440	1372
406	20231227	125000	15281414540	18440	18450	18460	18440	2161
407	20231227	124900	15241547870	18460	18470	18470	18450	764
408	20231227	124800	15227442140	18470	18480	18490	18470	2193
409	20231227	124700	15186914190	18480	18460	18480	18460	1935
410	20231227	124600	15151175860	18460	18480	18480	18460	1007
411	20231227	124500	15132584580	18490	18470	18490	18450	2891
412	20231227	124400	15079197640	18470	18440	18500	18440	3305
413	20231227	124300	15018157230	18450	18520	18530	18440	3415
414	20231227	124200	14955072850	18530	18520	18560	18520	4388
415	20231227	124100	14873722850	18510	18470	18510	18470	5955
416	20231227	124000	14763539630	18480	18510	18510	18480	1862
417	20231227	123900	14729095750	18510	18500	18510	18490	2191
418	20231227	123800	14688551840	18500	18490	18500	18480	3962
419	20231227	123700	14615266510	18490	18480	18490	18480	396
420	20231227	123600	14607947760	18480	18490	18490	18460	4018
421	20231227	123500	14533701020	18490	18490	18490	18470	1830
422	20231227	123400	14499876080	18490	18480	18500	18470	3295
423	20231227	123300	14438964000	18470	18430	18470	18420	4694
424	20231227	123200	14352396290	18430	18440	18440	18430	771
425	20231227	123100	14338184530	18440	18460	18460	18440	1804
426	20231227	123000	14304910950	18460	18460	18460	18450	854
427	20231227	122900	14289152740	18460	18470	18480	18460	1556
428	20231227	122800	14260417800	18470	18480	18480	18450	3047
429	20231227	122700	14204161560	18480	18500	18510	18480	2823
430	20231227	122600	14151937940	18500	18530	18530	18490	4488
431	20231227	122500	14068887390	18530	18540	18570	18510	6835
432	20231227	122400	13942145250	18530	18490	18550	18490	20020
433	20231227	122300	13571650240	18490	18490	18500	18480	7466
434	20231227	122200	13433568580	18500	18440	18500	18430	20995
435	20231227	122100	13045696910	18430	18410	18450	18390	9160
436	20231227	122000	12876883500	18400	18400	18420	18400	624
437	20231227	121900	12865392390	18400	18430	18440	18400	715
438	20231227	121800	12852227470	18420	18390	18440	18390	4714
439	20231227	121700	12765403010	18380	18410	18410	18380	2955
440	20231227	121600	12711049000	18410	18410	18420	18400	908
441	20231227	121500	12694333300	18410	18390	18410	18390	7910
442	20231227	121400	12548800200	18390	18370	18390	18370	2366
443	20231227	121300	12505312770	18370	18370	18380	18350	1062
444	20231227	121200	12485803930	18370	18330	18380	18330	3170
445	20231227	121100	12427605390	18330	18320	18330	18320	556
446	20231227	121000	12417414780	18330	18310	18330	18300	1490
447	20231227	120900	12390129050	18310	18290	18310	18290	299
448	20231227	120800	12384657530	18290	18280	18290	18280	501
449	20231227	120700	12375495050	18290	18300	18300	18270	919
450	20231227	120600	12358692380	18300	18280	18300	18280	1081
451	20231227	120500	12338923930	18280	18290	18290	18280	256
452	20231227	120400	12334243830	18290	18300	18310	18290	1523
453	20231227	120300	12306376390	18300	18300	18310	18290	353
454	20231227	120200	12299917050	18300	18300	18300	18290	612
455	20231227	120100	12288717460	18300	18300	18300	18290	588
456	20231227	120000	12277958000	18310	18330	18330	18310	851
457	20231227	115900	12262370290	18320	18330	18340	18320	483
458	20231227	115800	12253517580	18330	18320	18340	18320	415
459	20231227	115700	12245911010	18330	18340	18350	18330	473
460	20231227	115600	12237236840	18340	18350	18360	18340	1124
461	20231227	115500	12216615720	18360	18340	18370	18330	1824
462	20231227	115400	12183127030	18340	18350	18350	18340	350
463	20231227	115300	12176706810	18340	18370	18370	18340	921
464	20231227	115200	12159799050	18370	18350	18370	18350	839
465	20231227	115100	12144396160	18350	18310	18350	18300	3293
466	20231227	115000	12084024480	18310	18330	18330	18310	1030
467	20231227	114900	12065153880	18330	18330	18340	18330	1169
468	20231227	114800	12043725840	18330	18360	18360	18330	804
469	20231227	114700	12028974560	18360	18360	18370	18350	615
470	20231227	114600	12017681120	18350	18350	18370	18350	1747
471	20231227	114500	11985608910	18350	18350	18360	18340	1187
472	20231227	114400	11963821680	18340	18340	18350	18330	1709
473	20231227	114300	11932468050	18340	18330	18340	18320	1688
474	20231227	114200	11901516550	18330	18300	18330	18300	1634
475	20231227	114100	11871586810	18300	18290	18300	18290	413
476	20231227	114000	11864032540	18290	18300	18300	18280	277
477	20231227	113900	11858966650	18300	18320	18330	18300	1564
478	20231227	113800	11830334410	18320	18340	18340	18310	1101
479	20231227	113700	11810161190	18330	18330	18340	18320	1097
480	20231227	113600	11790053410	18330	18330	18340	18330	1124
481	20231227	113500	11769447620	18330	18310	18330	18310	1104
482	20231227	113400	11749217010	18310	18310	18320	18310	972
483	20231227	113300	11731416850	18300	18250	18300	18250	3650
484	20231227	113200	11664657720	18260	18240	18260	18240	658
485	20231227	113100	11652647580	18240	18230	18240	18220	1008
486	20231227	113000	11634271490	18230	18220	18230	18220	291
487	20231227	112900	11628967530	18220	18220	18230	18220	1138
488	20231227	112800	11608232910	18220	18230	18230	18220	344
489	20231227	112700	11601964490	18230	18220	18230	18220	1343
490	20231227	112600	11577494090	18230	18240	18240	18220	1618
491	20231227	112500	11547995320	18240	18240	18250	18230	3028
492	20231227	112400	11492763220	18230	18230	18240	18230	210
493	20231227	112300	11488934370	18240	18230	18240	18230	207
494	20231227	112200	11485159640	18220	18230	18230	18220	353
495	20231227	112100	11478724600	18230	18230	18230	18230	679
496	20231227	112000	11466346430	18230	18230	18240	18230	212
497	20231227	111900	11462480550	18240	18240	18250	18230	449
498	20231227	111800	11454290910	18240	18220	18240	18220	510
499	20231227	111700	11444994030	18220	18240	18250	18210	817
500	20231227	111600	11430098250	18240	18250	18260	18240	1342
501	20231227	111500	11405599920	18250	18210	18250	18210	544
502	20231227	111400	11395685300	18220	18220	18220	18210	932
503	20231227	111300	11378708090	18220	18220	18220	18210	141
504	20231227	111200	11376139990	18220	18220	18220	18210	1231
505	20231227	111100	11353711510	18220	18220	18220	18210	59
506	20231227	111000	11352636670	18220	18200	18220	18200	1173
507	20231227	110900	11331280000	18200	18190	18200	18180	499
508	20231227	110800	11322206320	18190	18200	18210	18190	1024
509	20231227	110700	11303573790	18190	18210	18220	18190	1585
510	20231227	110600	11274720560	18210	18190	18210	18190	582
511	20231227	110500	11264126380	18180	18160	18190	18160	1005
512	20231227	110400	11245864520	18160	18170	18170	18150	1347
513	20231227	110300	11221404220	18170	18180	18180	18160	648
514	20231227	110200	11209629230	18180	18180	18190	18170	1257
515	20231227	110100	11186778830	18180	18170	18190	18160	900
516	20231227	110000	11170417680	18150	18130	18170	18120	971
517	20231227	105900	11152801830	18130	18140	18140	18130	2199
518	20231227	105800	11112933040	18140	18170	18170	18140	4446
519	20231227	105700	11032219020	18170	18170	18170	18160	1083
520	20231227	105600	11012542110	18170	18160	18180	18150	703
521	20231227	105500	10999773740	18160	18160	18180	18150	2192
522	20231227	105400	10959965260	18160	18180	18190	18160	2130
523	20231227	105300	10921249870	18180	18200	18200	18180	2075
524	20231227	105200	10883502610	18200	18210	18210	18200	2178
525	20231227	105100	10843861570	18210	18210	18210	18200	841
526	20231227	105000	10828548300	18210	18200	18220	18200	432
527	20231227	104900	10820681240	18210	18220	18220	18200	2875
528	20231227	104800	10768332540	18220	18210	18220	18210	858
529	20231227	104700	10752703810	18220	18220	18230	18210	550
530	20231227	104600	10742683620	18210	18240	18240	18210	2986
531	20231227	104500	10688274220	18240	18280	18280	18240	6590
532	20231227	104400	10567886780	18280	18310	18310	18270	1408
533	20231227	104300	10542146940	18310	18250	18320	18250	2185
534	20231227	104200	10502187890	18240	18230	18250	18230	525
535	20231227	104100	10492612340	18230	18220	18250	18220	1504
536	20231227	104000	10465191570	18220	18230	18240	18220	1857
537	20231227	103900	10431344840	18230	18250	18250	18230	1705
538	20231227	103800	10400248600	18240	18260	18280	18240	1930
539	20231227	103700	10365010950	18260	18250	18270	18230	2681
540	20231227	103600	10316081800	18240	18260	18260	18230	1233
541	20231227	103500	10293580920	18260	18290	18300	18260	1085
542	20231227	103400	10273745640	18270	18310	18310	18230	4457
543	20231227	103300	10192351630	18290	18250	18320	18250	1999
544	20231227	103200	10155807350	18260	18340	18350	18260	7760
545	20231227	103100	10013662650	18350	18350	18370	18340	1460
546	20231227	103000	9986873590	18350	18350	18370	18330	4359
547	20231227	102900	9906906350	18350	18420	18430	18350	6560
548	20231227	102800	9786294560	18420	18440	18450	18420	2187
549	20231227	102700	9745978870	18440	18430	18450	18420	3611
550	20231227	102600	9679431610	18430	18420	18450	18420	3997
551	20231227	102500	9605735110	18420	18400	18420	18390	4585
552	20231227	102400	9521334540	18400	18420	18440	18390	5133
553	20231227	102300	9426825750	18420	18400	18430	18390	3127
554	20231227	102200	9369252420	18390	18370	18390	18350	11954
555	20231227	102100	9149606850	18370	18460	18470	18360	11954
556	20231227	102000	8929512250	18460	18310	18460	18300	37897
557	20231227	101900	8232820750	18300	18320	18320	18300	3442
558	20231227	101800	8169826590	18310	18260	18320	18260	5014
559	20231227	101700	8078094260	18250	18240	18260	18220	3901
560	20231227	101600	8006944600	18240	18230	18250	18230	1421
561	20231227	101500	7981013920	18240	18200	18240	18190	3352
562	20231227	101400	7919953050	18200	18220	18220	18200	859
563	20231227	101300	7904314420	18210	18170	18220	18170	1444
564	20231227	101200	7878036970	18200	18170	18200	18130	8245
565	20231227	101100	7728372260	18170	18200	18200	18170	3543
566	20231227	101000	7663947710	18210	18210	18220	18190	2043
567	20231227	100900	7626751360	18210	18270	18270	18210	1452
568	20231227	100800	7600273520	18280	18230	18290	18220	4383
569	20231227	100700	7520304440	18230	18340	18350	18220	7202
570	20231227	100600	7388503710	18340	18320	18350	18300	5018
571	20231227	100500	7296491160	18320	18270	18330	18270	6122
572	20231227	100400	7184471610	18270	18250	18280	18240	2287
573	20231227	100300	7142704930	18250	18210	18270	18210	1843
574	20231227	100200	7109071520	18220	18180	18220	18180	3185
575	20231227	100100	7051123770	18180	18200	18200	18180	1726
576	20231227	100000	7019731420	18200	18180	18210	18180	2619
577	20231227	095900	6972069920	18180	18220	18220	18180	2439
578	20231227	095800	6927684290	18230	18210	18240	18210	3756
579	20231227	095700	6859237880	18210	18260	18270	18210	6089
580	20231227	095600	6748186650	18250	18320	18320	18250	5322
581	20231227	095500	6650851680	18320	18320	18350	18310	7440
582	20231227	095400	6514506340	18310	18350	18360	18310	7075
583	20231227	095300	6384728310	18350	18350	18360	18320	9066
584	20231227	095200	6218373970	18330	18260	18390	18250	31371
585	20231227	095100	5644240180	18250	18220	18260	18220	10059
586	20231227	095000	5460775660	18220	18150	18230	18150	6678
587	20231227	094900	5339242640	18160	18110	18160	18110	3605
588	20231227	094800	5273852200	18100	18090	18120	18090	1874
589	20231227	094700	5239931650	18090	18100	18110	18090	1123
590	20231227	094600	5219609430	18090	18090	18100	18070	1652
591	20231227	094500	5189743280	18090	18100	18110	18080	4811
592	20231227	094400	5102699190	18100	18110	18110	18100	5214
593	20231227	094300	5008317360	18110	18140	18140	18110	3052
594	20231227	094200	4953015250	18140	18160	18170	18140	6370
595	20231227	094100	4837394560	18160	18240	18240	18150	3585
596	20231227	094000	4772151820	18240	18220	18260	18220	14301
597	20231227	093900	4511214280	18220	18230	18240	18190	13402
598	20231227	093800	4267093950	18230	18110	18240	18110	16890
599	20231227	093700	3959952290	18110	18110	18130	18100	2456
600	20231227	093600	3915469580	18100	18140	18150	18100	3058
601	20231227	093500	3860032850	18150	18120	18170	18090	7269
602	20231227	093400	3728281890	18120	18140	18140	18110	4150
603	20231227	093300	3653082070	18140	18190	18190	18100	7634
604	20231227	093200	3514623940	18180	18220	18280	18180	13905
605	20231227	093100	3261263830	18210	18140	18220	18130	14602
606	20231227	093000	2995810210	18140	18090	18150	18080	11096
607	20231227	092900	2794762410	18090	18050	18100	18030	9645
608	20231227	092800	2620545530	18040	18020	18040	17950	11605
609	20231227	092700	2411582620	18030	17980	18030	17970	8844
610	20231227	092600	2252382470	17980	17920	17980	17900	14920
611	20231227	092500	1984576950	17910	17880	17920	17880	2761
612	20231227	092400	1935170660	17890	17900	17910	17880	2624
613	20231227	092300	1888231520	17890	17910	17930	17830	4953
614	20231227	092200	1799565900	17910	17860	17920	17860	6733
615	20231227	092100	1679098170	17860	17870	17900	17860	3494
616	20231227	092000	1616651120	17870	17860	17900	17850	4779
617	20231227	091900	1531193950	17860	17850	17860	17850	1968
618	20231227	091800	1496056120	17850	17860	17860	17850	2110
619	20231227	091700	1458389790	17870	17860	17870	17860	3988
620	20231227	091600	1387134950	17860	17870	17870	17850	588
621	20231227	091500	1376635690	17870	17840	17870	17840	2355
622	20231227	091400	1334587380	17840	17900	17900	17840	2103
623	20231227	091300	1296989740	17900	17910	17940	17890	3010
624	20231227	091200	1243090360	17910	17880	17920	17880	1673
625	20231227	091100	1213141640	17890	17960	17970	17880	2845
626	20231227	091000	1162117100	17970	17880	17970	17880	7844
627	20231227	090900	1021424750	17880	17820	17890	17800	9768
628	20231227	090800	846910480	17800	17790	17820	17780	2462
629	20231227	090700	803100460	17790	17830	17830	17760	2547
630	20231227	090600	757780030	17830	17850	17860	17820	5265
631	20231227	090500	663838820	17850	17820	17860	17820	3819
632	20231227	090400	595719970	17820	17740	17820	17730	6167
633	20231227	090300	486046810	17740	17700	17750	17690	4772
634	20231227	090200	401488030	17700	17690	17700	17670	9354
635	20231227	090100	236048060	17690	17650	17700	17650	4357
636	20231227	090000	159015030	17670	17600	17670	17570	9034