KissMeData/060280/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194000	9847366190	18610	18610	18610	18610	24290
3	20231228	193900	9847366190	18610	18610	18610	18610	0
4	20231228	193800	9847366190	18610	18610	18610	18610	0
5	20231228	193700	9847366190	18610	18610	18610	18610	0
6	20231228	193600	9847366190	18610	18610	18610	18610	0
7	20231228	193500	9847366190	18610	18610	18610	18610	0
8	20231228	193400	9847366190	18610	18610	18610	18610	0
9	20231228	193300	9847366190	18610	18610	18610	18610	0
10	20231228	193200	9847366190	18610	18610	18610	18610	0
11	20231228	193100	9847366190	18610	18610	18610	18610	0
12	20231228	193000	9847366190	18610	18610	18610	18610	0
13	20231228	192900	9847366190	18610	18610	18610	18610	0
14	20231228	192800	9847366190	18610	18610	18610	18610	0
15	20231228	192700	9847366190	18610	18610	18610	18610	0
16	20231228	192600	9847366190	18610	18610	18610	18610	0
17	20231228	192500	9847366190	18610	18610	18610	18610	0
18	20231228	192400	9847366190	18610	18610	18610	18610	0
19	20231228	192300	9847366190	18610	18610	18610	18610	0
20	20231228	192200	9847366190	18610	18610	18610	18610	0
21	20231228	192100	9847366190	18610	18610	18610	18610	0
22	20231228	192000	9847366190	18610	18610	18610	18610	0
23	20231228	191900	9847366190	18610	18610	18610	18610	0
24	20231228	191800	9847366190	18610	18610	18610	18610	0
25	20231228	191700	9847366190	18610	18610	18610	18610	0
26	20231228	191600	9847366190	18610	18610	18610	18610	0
27	20231228	191500	9847366190	18610	18610	18610	18610	0
28	20231228	191400	9847366190	18610	18610	18610	18610	0
29	20231228	191300	9847366190	18610	18610	18610	18610	0
30	20231228	191200	9847366190	18610	18610	18610	18610	0
31	20231228	191100	9847366190	18610	18610	18610	18610	0
32	20231228	191000	9847366190	18610	18610	18610	18610	24290
33	20231228	190900	9847366190	18610	18610	18610	18610	0
34	20231228	190800	9847366190	18610	18610	18610	18610	0
35	20231228	190700	9847366190	18610	18610	18610	18610	0
36	20231228	190600	9847366190	18610	18610	18610	18610	0
37	20231228	190500	9847366190	18610	18610	18610	18610	0
38	20231228	190400	9847366190	18610	18610	18610	18610	0
39	20231228	190300	9847366190	18610	18610	18610	18610	0
40	20231228	190200	9847366190	18610	18610	18610	18610	0
41	20231228	190100	9847366190	18610	18610	18610	18610	0
42	20231228	190000	9847366190	18610	18610	18610	18610	0
43	20231228	185900	9847366190	18610	18610	18610	18610	0
44	20231228	185800	9847366190	18610	18610	18610	18610	0
45	20231228	185700	9847366190	18610	18610	18610	18610	0
46	20231228	185600	9847366190	18610	18610	18610	18610	0
47	20231228	185500	9847366190	18610	18610	18610	18610	0
48	20231228	185400	9847366190	18610	18610	18610	18610	0
49	20231228	185300	9847366190	18610	18610	18610	18610	0
50	20231228	185200	9847366190	18610	18610	18610	18610	0
51	20231228	185100	9847366190	18610	18610	18610	18610	0
52	20231228	185000	9847366190	18610	18610	18610	18610	0
53	20231228	184900	9847366190	18610	18610	18610	18610	0
54	20231228	184800	9847366190	18610	18610	18610	18610	0
55	20231228	184700	9847366190	18610	18610	18610	18610	0
56	20231228	184600	9847366190	18610	18610	18610	18610	0
57	20231228	184500	9847366190	18610	18610	18610	18610	0
58	20231228	184400	9847366190	18610	18610	18610	18610	0
59	20231228	184300	9847366190	18610	18610	18610	18610	0
60	20231228	184200	9847366190	18610	18610	18610	18610	0
61	20231228	184100	9847366190	18610	18610	18610	18610	0
62	20231228	184000	9847366190	18610	18610	18610	18610	24290
63	20231228	183900	9847366190	18610	18610	18610	18610	0
64	20231228	183800	9847366190	18610	18610	18610	18610	0
65	20231228	183700	9847366190	18610	18610	18610	18610	0
66	20231228	183600	9847366190	18610	18610	18610	18610	0
67	20231228	183500	9847366190	18610	18610	18610	18610	0
68	20231228	183400	9847366190	18610	18610	18610	18610	0
69	20231228	183300	9847366190	18610	18610	18610	18610	0
70	20231228	183200	9847366190	18610	18610	18610	18610	0
71	20231228	183100	9847366190	18610	18610	18610	18610	0
72	20231228	183000	9847366190	18610	18610	18610	18610	0
73	20231228	182900	9847366190	18610	18610	18610	18610	0
74	20231228	182800	9847366190	18610	18610	18610	18610	0
75	20231228	182700	9847366190	18610	18610	18610	18610	0
76	20231228	182600	9847366190	18610	18610	18610	18610	0
77	20231228	182500	9847366190	18610	18610	18610	18610	0
78	20231228	182400	9847366190	18610	18610	18610	18610	0
79	20231228	182300	9847366190	18610	18610	18610	18610	0
80	20231228	182200	9847366190	18610	18610	18610	18610	0
81	20231228	182100	9847366190	18610	18610	18610	18610	0
82	20231228	182000	9847366190	18610	18610	18610	18610	0
83	20231228	181900	9847366190	18610	18610	18610	18610	0
84	20231228	181800	9847366190	18610	18610	18610	18610	0
85	20231228	181700	9847366190	18610	18610	18610	18610	0
86	20231228	181600	9847366190	18610	18610	18610	18610	0
87	20231228	181500	9847366190	18610	18610	18610	18610	0
88	20231228	181400	9847366190	18610	18610	18610	18610	0
89	20231228	181300	9847366190	18610	18610	18610	18610	0
90	20231228	181200	9847366190	18610	18610	18610	18610	0
91	20231228	181100	9847366190	18610	18610	18610	18610	0
92	20231228	181000	9847366190	18610	18610	18610	18610	24290
93	20231228	180900	9847366190	18610	18610	18610	18610	0
94	20231228	180800	9847366190	18610	18610	18610	18610	0
95	20231228	180700	9847366190	18610	18610	18610	18610	0
96	20231228	180600	9847366190	18610	18610	18610	18610	0
97	20231228	180500	9847366190	18610	18610	18610	18610	0
98	20231228	180400	9847366190	18610	18610	18610	18610	0
99	20231228	180300	9847366190	18610	18610	18610	18610	0
100	20231228	180200	9847366190	18610	18610	18610	18610	0
101	20231228	180100	9847366190	18610	18610	18610	18610	0
102	20231228	180000	9847366190	18610	18610	18610	18610	0
103	20231228	175900	9847366190	18610	18610	18610	18610	0
104	20231228	175800	9847366190	18610	18610	18610	18610	0
105	20231228	175700	9847366190	18610	18610	18610	18610	0
106	20231228	175600	9847366190	18610	18610	18610	18610	0
107	20231228	175500	9847366190	18610	18610	18610	18610	0
108	20231228	175400	9847366190	18610	18610	18610	18610	0
109	20231228	175300	9847366190	18610	18610	18610	18610	0
110	20231228	175200	9847366190	18610	18610	18610	18610	0
111	20231228	175100	9847366190	18610	18610	18610	18610	0
112	20231228	175000	9847366190	18610	18610	18610	18610	0
113	20231228	174900	9847366190	18610	18610	18610	18610	0
114	20231228	174800	9847366190	18610	18610	18610	18610	0
115	20231228	174700	9847366190	18610	18610	18610	18610	0
116	20231228	174600	9847366190	18610	18610	18610	18610	0
117	20231228	174500	9847366190	18610	18610	18610	18610	0
118	20231228	174400	9847366190	18610	18610	18610	18610	0
119	20231228	174300	9847366190	18610	18610	18610	18610	0
120	20231228	174200	9847366190	18610	18610	18610	18610	0
121	20231228	174100	9847366190	18610	18610	18610	18610	0
122	20231228	174000	9847366190	18610	18610	18610	18610	24290
123	20231228	173900	9847366190	18610	18610	18610	18610	0
124	20231228	173800	9847366190	18610	18610	18610	18610	0
125	20231228	173700	9847366190	18610	18610	18610	18610	0
126	20231228	173600	9847366190	18610	18610	18610	18610	0
127	20231228	173500	9847366190	18610	18610	18610	18610	0
128	20231228	173400	9847366190	18610	18610	18610	18610	0
129	20231228	173300	9847366190	18610	18610	18610	18610	0
130	20231228	173200	9847366190	18610	18610	18610	18610	0
131	20231228	173100	9847366190	18610	18610	18610	18610	0
132	20231228	173000	9847366190	18610	18610	18610	18610	0
133	20231228	172900	9847366190	18610	18610	18610	18610	0
134	20231228	172800	9847366190	18610	18610	18610	18610	0
135	20231228	172700	9847366190	18610	18610	18610	18610	0
136	20231228	172600	9847366190	18610	18610	18610	18610	0
137	20231228	172500	9847366190	18610	18610	18610	18610	0
138	20231228	172400	9847366190	18610	18610	18610	18610	0
139	20231228	172300	9847366190	18610	18610	18610	18610	0
140	20231228	172200	9847366190	18610	18610	18610	18610	0
141	20231228	172100	9847366190	18610	18610	18610	18610	0
142	20231228	172000	9847366190	18610	18610	18610	18610	0
143	20231228	171900	9847366190	18610	18610	18610	18610	0
144	20231228	171800	9847366190	18610	18610	18610	18610	0
145	20231228	171700	9847366190	18610	18610	18610	18610	0
146	20231228	171600	9847366190	18610	18610	18610	18610	0
147	20231228	171500	9847366190	18610	18610	18610	18610	0
148	20231228	171400	9847366190	18610	18610	18610	18610	0
149	20231228	171300	9847366190	18610	18610	18610	18610	0
150	20231228	171200	9847366190	18610	18610	18610	18610	0
151	20231228	171100	9847366190	18610	18610	18610	18610	0
152	20231228	171000	9847366190	18610	18610	18610	18610	24290
153	20231228	170900	9847366190	18610	18610	18610	18610	0
154	20231228	170800	9847366190	18610	18610	18610	18610	0
155	20231228	170700	9847366190	18610	18610	18610	18610	0
156	20231228	170600	9847366190	18610	18610	18610	18610	0
157	20231228	170500	9847366190	18610	18610	18610	18610	0
158	20231228	170400	9847366190	18610	18610	18610	18610	0
159	20231228	170300	9847366190	18610	18610	18610	18610	0
160	20231228	170200	9847366190	18610	18610	18610	18610	0
161	20231228	170100	9847366190	18610	18610	18610	18610	0
162	20231228	170000	9847366190	18610	18610	18610	18610	0
163	20231228	165900	9847366190	18610	18610	18610	18610	0
164	20231228	165800	9847366190	18610	18610	18610	18610	0
165	20231228	165700	9847366190	18610	18610	18610	18610	0
166	20231228	165600	9847366190	18610	18610	18610	18610	0
167	20231228	165500	9847366190	18610	18610	18610	18610	0
168	20231228	165400	9847366190	18610	18610	18610	18610	0
169	20231228	165300	9847366190	18610	18610	18610	18610	0
170	20231228	165200	9847366190	18610	18610	18610	18610	0
171	20231228	165100	9847366190	18610	18610	18610	18610	0
172	20231228	165000	9847366190	18610	18610	18610	18610	0
173	20231228	164900	9847366190	18610	18610	18610	18610	0
174	20231228	164800	9847366190	18610	18610	18610	18610	0
175	20231228	164700	9847366190	18610	18610	18610	18610	0
176	20231228	164600	9847366190	18610	18610	18610	18610	0
177	20231228	164500	9847366190	18610	18610	18610	18610	0
178	20231228	164400	9847366190	18610	18610	18610	18610	0
179	20231228	164300	9847366190	18610	18610	18610	18610	0
180	20231228	164200	9847366190	18610	18610	18610	18610	0
181	20231228	164100	9847366190	18610	18610	18610	18610	0
182	20231228	164000	9847366190	18610	18610	18610	18610	24290
183	20231228	163900	9847366190	18610	18610	18610	18610	0
184	20231228	163800	9847366190	18610	18610	18610	18610	0
185	20231228	163700	9847366190	18610	18610	18610	18610	0
186	20231228	163600	9847366190	18610	18610	18610	18610	0
187	20231228	163500	9847366190	18610	18610	18610	18610	0
188	20231228	163400	9847366190	18610	18610	18610	18610	0
189	20231228	163300	9847366190	18610	18610	18610	18610	0
190	20231228	163200	9847366190	18610	18610	18610	18610	0
191	20231228	163100	9847366190	18610	18610	18610	18610	0
192	20231228	163000	9847366190	18610	18610	18610	18610	0
193	20231228	162900	9847366190	18610	18610	18610	18610	0
194	20231228	162800	9847366190	18610	18610	18610	18610	0
195	20231228	162700	9847366190	18610	18610	18610	18610	0
196	20231228	162600	9847366190	18610	18610	18610	18610	0
197	20231228	162500	9847366190	18610	18610	18610	18610	0
198	20231228	162400	9847366190	18610	18610	18610	18610	0
199	20231228	162300	9847366190	18610	18610	18610	18610	0
200	20231228	162200	9847366190	18610	18610	18610	18610	0
201	20231228	162100	9847366190	18610	18610	18610	18610	0
202	20231228	162000	9847366190	18610	18610	18610	18610	0
203	20231228	161900	9847366190	18610	18610	18610	18610	0
204	20231228	161800	9847366190	18610	18610	18610	18610	0
205	20231228	161700	9847366190	18610	18610	18610	18610	0
206	20231228	161600	9847366190	18610	18610	18610	18610	0
207	20231228	161500	9847366190	18610	18610	18610	18610	0
208	20231228	161400	9847366190	18610	18610	18610	18610	0
209	20231228	161300	9847366190	18610	18610	18610	18610	0
210	20231228	161200	9847366190	18610	18610	18610	18610	0
211	20231228	161100	9847366190	18610	18610	18610	18610	0
212	20231228	161000	9847366190	18610	18610	18610	18610	24290
213	20231228	160900	9847366190	18610	18610	18610	18610	0
214	20231228	160800	9847366190	18610	18610	18610	18610	0
215	20231228	160700	9847366190	18610	18610	18610	18610	0
216	20231228	160600	9847366190	18610	18610	18610	18610	0
217	20231228	160500	9847366190	18610	18610	18610	18610	0
218	20231228	160400	9847366190	18610	18610	18610	18610	0
219	20231228	160300	9847366190	18610	18610	18610	18610	0
220	20231228	160200	9847366190	18610	18610	18610	18610	0
221	20231228	160100	9847366190	18610	18610	18610	18610	0
222	20231228	160000	9847366190	18610	18610	18610	18610	0
223	20231228	155900	9847366190	18610	18610	18610	18610	0
224	20231228	155800	9847366190	18610	18610	18610	18610	0
225	20231228	155700	9847366190	18610	18610	18610	18610	0
226	20231228	155600	9847366190	18610	18610	18610	18610	0
227	20231228	155500	9847366190	18610	18610	18610	18610	0
228	20231228	155400	9847366190	18610	18610	18610	18610	0
229	20231228	155300	9847366190	18610	18610	18610	18610	0
230	20231228	155200	9847366190	18610	18610	18610	18610	0
231	20231228	155100	9847366190	18610	18610	18610	18610	0
232	20231228	155000	9847366190	18610	18610	18610	18610	0
233	20231228	154900	9847366190	18610	18610	18610	18610	0
234	20231228	154800	9847366190	18610	18610	18610	18610	0
235	20231228	154700	9847366190	18610	18610	18610	18610	0
236	20231228	154600	9847366190	18610	18610	18610	18610	0
237	20231228	154500	9847366190	18610	18610	18610	18610	0
238	20231228	154400	9847366190	18610	18610	18610	18610	0
239	20231228	154300	9847366190	18610	18610	18610	18610	0
240	20231228	154200	9847366190	18610	18610	18610	18610	0
241	20231228	154100	9847366190	18610	18610	18610	18610	0
242	20231228	154000	9847366190	18610	18610	18610	18610	24290
243	20231228	153900	9847366190	18610	18610	18610	18610	0
244	20231228	153800	9847366190	18610	18610	18610	18610	0
245	20231228	153700	9847366190	18610	18610	18610	18610	0
246	20231228	153600	9847366190	18610	18610	18610	18610	0
247	20231228	153500	9847366190	18610	18610	18610	18610	0
248	20231228	153400	9847366190	18610	18610	18610	18610	0
249	20231228	153300	9847366190	18610	18610	18610	18610	0
250	20231228	153200	9847366190	18610	18610	18610	18610	0
251	20231228	153100	9847366190	18610	18610	18610	18610	0
252	20231228	153000	9847366190	18610	18610	18610	18610	24290
253	20231228	152900	9395329290	18590	18590	18590	18590	0
254	20231228	152800	9395329290	18590	18590	18590	18590	0
255	20231228	152700	9395329290	18590	18590	18590	18590	0
256	20231228	152600	9395329290	18590	18590	18590	18590	0
257	20231228	152500	9395329290	18590	18590	18590	18590	0
258	20231228	152400	9395329290	18590	18590	18590	18590	0
259	20231228	152300	9395329290	18590	18590	18590	18590	0
260	20231228	152200	9395329290	18590	18590	18590	18590	0
261	20231228	152100	9395329290	18590	18590	18590	18590	0
262	20231228	152000	9395329290	18590	18590	18590	18590	0
263	20231228	151900	9395329290	18590	18540	18590	18530	3626
264	20231228	151800	9328086120	18540	18540	18550	18520	4423
265	20231228	151700	9246104270	18540	18570	18570	18540	3550
266	20231228	151600	9180254040	18570	18570	18570	18560	1287
267	20231228	151500	9156363070	18560	18570	18580	18560	2364
268	20231228	151400	9112459420	18570	18590	18590	18560	1940
269	20231228	151300	9076422810	18580	18600	18600	18580	835
270	20231228	151200	9060895480	18590	18590	18600	18580	575
271	20231228	151100	9050206760	18600	18590	18600	18580	1084
272	20231228	151000	9030056180	18590	18590	18600	18580	1050
273	20231228	150900	9010537350	18590	18600	18600	18580	945
274	20231228	150800	8992969110	18590	18600	18600	18590	1025
275	20231228	150700	8973907000	18600	18600	18600	18590	834
276	20231228	150600	8958398350	18600	18590	18600	18580	2086
277	20231228	150500	8919616390	18600	18630	18640	18590	1427
278	20231228	150400	8893056490	18640	18630	18640	18620	1274
279	20231228	150300	8869326060	18620	18630	18630	18610	1679
280	20231228	150200	8838060310	18630	18640	18640	18630	1555
281	20231228	150100	8809087810	18640	18590	18650	18590	520
282	20231228	150000	8799402120	18590	18660	18660	18580	4291
283	20231228	145900	8719555850	18660	18700	18700	18630	3254
284	20231228	145800	8658801940	18700	18700	18710	18690	2772
285	20231228	145700	8606965910	18700	18690	18700	18680	3189
286	20231228	145600	8547352960	18680	18680	18690	18670	1673
287	20231228	145500	8516104260	18680	18630	18680	18630	1557
288	20231228	145400	8487051400	18650	18640	18660	18630	2333
289	20231228	145300	8443552960	18640	18690	18690	18640	3011
290	20231228	145200	8387360180	18690	18670	18690	18670	1572
291	20231228	145100	8357989720	18680	18700	18700	18680	2680
292	20231228	145000	8307906120	18690	18690	18720	18680	6055
293	20231228	144900	8194677100	18680	18630	18690	18630	3905
294	20231228	144800	8121815940	18630	18600	18630	18590	3557
295	20231228	144700	8055590660	18600	18590	18600	18580	4606
296	20231228	144600	7969938530	18590	18580	18590	18570	2248
297	20231228	144500	7928159900	18580	18560	18580	18560	2116
298	20231228	144400	7888855480	18560	18550	18560	18550	755
299	20231228	144300	7874845010	18550	18550	18550	18530	1668
300	20231228	144200	7843910040	18550	18550	18560	18550	398
301	20231228	144100	7836527050	18550	18560	18560	18540	771
302	20231228	144000	7822228820	18550	18560	18560	18550	712
303	20231228	143900	7809017900	18550	18550	18560	18550	426
304	20231228	143800	7801113520	18550	18560	18560	18550	682
305	20231228	143700	7788459450	18560	18560	18560	18550	577
306	20231228	143600	7777753090	18550	18550	18560	18550	3174
307	20231228	143500	7718873130	18540	18540	18550	18540	1793
308	20231228	143400	7685630400	18550	18530	18550	18530	978
309	20231228	143300	7667499130	18530	18530	18530	18520	4206
310	20231228	143200	7589562180	18530	18520	18530	18520	1314
311	20231228	143100	7565221340	18520	18520	18520	18510	59
312	20231228	143000	7564128870	18510	18520	18520	18510	1862
313	20231228	142900	7529645270	18510	18520	18520	18510	766
314	20231228	142800	7515460310	18520	18520	18520	18510	331
315	20231228	142700	7509331090	18520	18510	18520	18510	1200
316	20231228	142600	7487110460	18510	18490	18510	18490	4354
317	20231228	142500	7406562220	18490	18490	18500	18490	585
318	20231228	142400	7395741260	18490	18480	18500	18480	412
319	20231228	142300	7388123560	18480	18490	18490	18480	243
320	20231228	142200	7383631650	18490	18490	18500	18490	386
321	20231228	142100	7376494470	18490	18500	18500	18490	311
322	20231228	142000	7370743770	18490	18500	18500	18490	346
323	20231228	141900	7364343860	18500	18490	18500	18490	1358
324	20231228	141800	7339231500	18490	18490	18500	18480	884
325	20231228	141700	7322882940	18490	18490	18500	18490	301
326	20231228	141600	7317316570	18490	18500	18500	18490	358
327	20231228	141500	7310697000	18500	18490	18500	18490	362
328	20231228	141400	7304003580	18490	18500	18500	18490	836
329	20231228	141300	7288542140	18500	18490	18500	18490	1247
330	20231228	141200	7265475590	18490	18490	18500	18480	836
331	20231228	141100	7250021700	18490	18490	18490	18480	2529
332	20231228	141000	7203263260	18490	18490	18490	18480	266
333	20231228	140900	7198347350	18480	18490	18490	18480	311
334	20231228	140800	7192599280	18480	18500	18500	18480	1536
335	20231228	140700	7164207120	18500	18490	18500	18480	3240
336	20231228	140600	7104306640	18490	18480	18490	18480	1411
337	20231228	140500	7078222700	18480	18490	18490	18470	793
338	20231228	140400	7063562990	18490	18470	18490	18470	501
339	20231228	140300	7054305420	18460	18480	18480	18460	348
340	20231228	140200	7047878450	18480	18480	18480	18480	177
341	20231228	140100	7044607490	18480	18480	18490	18480	1118
342	20231228	140000	7023946690	18490	18500	18500	18480	575
343	20231228	135900	7013314140	18490	18480	18490	18480	646
344	20231228	135800	7001371100	18480	18480	18480	18470	786
345	20231228	135700	6986849230	18480	18470	18490	18470	2867
346	20231228	135600	6933876130	18470	18460	18470	18460	336
347	20231228	135500	6927672700	18470	18440	18470	18440	1259
348	20231228	135400	6904445830	18440	18440	18440	18440	246
349	20231228	135300	6899909590	18450	18440	18450	18440	130
350	20231228	135200	6897511190	18440	18440	18440	18440	254
351	20231228	135100	6892827430	18440	18430	18440	18430	61
352	20231228	135000	6891702600	18430	18420	18430	18420	266
353	20231228	134900	6886801170	18420	18420	18420	18410	209
354	20231228	134800	6882951430	18400	18410	18420	18400	44
355	20231228	134700	6882141460	18410	18410	18410	18400	397
356	20231228	134600	6874832700	18410	18430	18430	18410	437
357	20231228	134500	6866787390	18430	18410	18430	18410	60
358	20231228	134400	6865682660	18410	18410	18410	18400	975
359	20231228	134300	6847732940	18410	18420	18420	18410	668
360	20231228	134200	6835433380	18420	18430	18430	18420	529
361	20231228	134100	6825688950	18430	18430	18440	18430	818
362	20231228	134000	6810612710	18440	18450	18450	18440	415
363	20231228	133900	6802958760	18450	18440	18460	18440	92
364	20231228	133800	6801261530	18440	18430	18440	18430	266
365	20231228	133700	6796356790	18430	18430	18430	18430	125
366	20231228	133600	6794053040	18430	18430	18440	18430	188
367	20231228	133500	6790587190	18430	18440	18450	18430	357
368	20231228	133400	6784002970	18440	18420	18440	18420	372
369	20231228	133300	6777149970	18420	18430	18430	18420	211
370	20231228	133200	6773261330	18440	18430	18440	18430	167
371	20231228	133100	6770182140	18430	18440	18440	18430	1598
372	20231228	133000	6740729940	18440	18460	18480	18430	8311
373	20231228	132900	6587521000	18470	18450	18470	18440	2938
374	20231228	132800	6533305360	18440	18430	18450	18430	370
375	20231228	132700	6526483490	18430	18430	18430	18430	1009
376	20231228	132600	6507887620	18430	18450	18450	18430	213
377	20231228	132500	6503961960	18450	18440	18450	18430	759
378	20231228	132400	6489969900	18440	18430	18440	18430	324
379	20231228	132300	6483998120	18430	18440	18440	18430	47
380	20231228	132200	6483131900	18440	18450	18450	18440	94
381	20231228	132100	6481397730	18450	18450	18460	18450	282
382	20231228	132000	6476194750	18460	18450	18460	18450	412
383	20231228	131900	6468591240	18450	18440	18450	18430	66
384	20231228	131800	6467373850	18450	18420	18450	18420	854
385	20231228	131700	6451618050	18420	18430	18450	18410	819
386	20231228	131600	6436528970	18430	18420	18430	18420	339
387	20231228	131500	6430284550	18410	18420	18420	18410	951
388	20231228	131400	6412767200	18420	18430	18430	18420	306
389	20231228	131300	6407128400	18430	18450	18450	18420	520
390	20231228	131200	6397541390	18450	18440	18450	18440	290
391	20231228	131100	6392191090	18440	18450	18450	18440	126
392	20231228	131000	6389867500	18450	18430	18460	18430	958
393	20231228	130900	6372196910	18440	18430	18440	18430	1255
394	20231228	130800	6349059190	18440	18430	18440	18430	78
395	20231228	130700	6347620890	18440	18430	18440	18430	241
396	20231228	130600	6343178630	18430	18430	18430	18420	266
397	20231228	130500	6338276490	18440	18440	18450	18430	886
398	20231228	130400	6321939510	18440	18450	18450	18440	207
399	20231228	130300	6318121170	18450	18450	18460	18450	172
400	20231228	130200	6314947760	18450	18460	18460	18450	359
401	20231228	130100	6308322490	18450	18460	18460	18450	853
402	20231228	130000	6292577910	18460	18460	18470	18450	358
403	20231228	125900	6285970640	18460	18460	18460	18450	55
404	20231228	125800	6284955440	18450	18430	18450	18430	145
405	20231228	125700	6282281920	18430	18430	18460	18430	1297
406	20231228	125600	6258361080	18450	18420	18450	18420	828
407	20231228	125500	6243088160	18430	18450	18450	18430	693
408	20231228	125400	6230308820	18440	18430	18440	18430	495
409	20231228	125300	6221183480	18430	18390	18430	18390	1671
410	20231228	125200	6190435530	18390	18390	18400	18390	265
411	20231228	125100	6185561090	18400	18390	18400	18390	315
412	20231228	125000	6179765200	18390	18390	18400	18390	591
413	20231228	124900	6168893700	18390	18390	18390	18390	1155
414	20231228	124800	6147653250	18390	18380	18390	18380	216
415	20231228	124700	6143681530	18380	18390	18390	18370	159
416	20231228	124600	6140758860	18390	18380	18390	18370	94
417	20231228	124500	6139030890	18370	18370	18370	18370	93
418	20231228	124400	6137322480	18350	18360	18360	18340	78
419	20231228	124300	6135891280	18360	18370	18370	18330	517
420	20231228	124200	6126409800	18360	18370	18370	18360	608
421	20231228	124100	6115242960	18360	18360	18360	18340	446
422	20231228	124000	6107055230	18350	18330	18350	18330	828
423	20231228	123900	6091862710	18330	18320	18330	18320	1007
424	20231228	123800	6073409450	18320	18340	18340	18320	538
425	20231228	123700	6063548830	18340	18350	18350	18340	692
426	20231228	123600	6050856470	18350	18340	18350	18340	20
427	20231228	123500	6050489520	18340	18330	18340	18330	643
428	20231228	123400	6038699450	18330	18340	18340	18330	93
429	20231228	123300	6036994660	18330	18330	18330	18330	241
430	20231228	123200	6032577130	18340	18350	18350	18340	362
431	20231228	123100	6025937540	18350	18350	18350	18350	25
432	20231228	123000	6025478790	18350	18350	18350	18350	132
433	20231228	122900	6023056590	18360	18360	18360	18360	1
434	20231228	122800	6023038230	18360	18360	18360	18340	34
435	20231228	122700	6022414410	18360	18350	18360	18340	1526
436	20231228	122600	5994412350	18340	18350	18350	18330	298
437	20231228	122500	5988949110	18330	18330	18330	18330	85
438	20231228	122400	5987391060	18330	18340	18340	18330	111
439	20231228	122300	5985356250	18340	18340	18340	18330	700
440	20231228	122200	5972518500	18340	18340	18340	18330	79
441	20231228	122100	5971070020	18340	18330	18340	18330	21
442	20231228	122000	5970685050	18350	18330	18350	18330	502
443	20231228	121900	5961478740	18330	18310	18330	18310	445
444	20231228	121800	5953326790	18320	18320	18330	18320	218
445	20231228	121700	5949332970	18330	18320	18330	18300	105
446	20231228	121600	5947409280	18300	18290	18300	18290	1140
447	20231228	121500	5926557640	18300	18340	18340	18300	4817
448	20231228	121400	5838344320	18340	18340	18340	18340	234
449	20231228	121300	5834052760	18340	18330	18340	18330	13
450	20231228	121200	5833814350	18340	18340	18350	18340	553
451	20231228	121100	5823671930	18340	18340	18340	18340	5
452	20231228	121000	5823580230	18340	18340	18340	18340	461
453	20231228	120900	5815125490	18340	18330	18340	18330	1051
454	20231228	120800	5795850660	18330	18320	18330	18320	270
455	20231228	120700	5790902860	18320	18330	18330	18320	137
456	20231228	120600	5788392630	18330	18330	18330	18330	112
457	20231228	120500	5786339670	18330	18330	18330	18320	335
458	20231228	120400	5780199720	18330	18340	18340	18330	226
459	20231228	120300	5776056640	18340	18350	18350	18330	1107
460	20231228	120200	5755748050	18350	18350	18350	18350	87
461	20231228	120100	5754151600	18350	18350	18350	18350	627
462	20231228	120000	5742646150	18340	18330	18340	18330	450
463	20231228	115900	5734394810	18320	18320	18320	18320	733
464	20231228	115800	5720966250	18320	18320	18320	18320	60
465	20231228	115700	5719867050	18330	18310	18330	18310	393
466	20231228	115600	5712666190	18310	18310	18310	18310	363
467	20231228	115500	5706019660	18320	18310	18320	18310	205
468	20231228	115400	5702264160	18310	18310	18310	18310	351
469	20231228	115300	5695837350	18310	18330	18330	18300	243
470	20231228	115200	5691387380	18330	18330	18330	18330	10
471	20231228	115100	5691204080	18330	18310	18330	18310	74
472	20231228	115000	5689849120	18310	18320	18320	18300	757
473	20231228	114900	5675993550	18310	18320	18320	18310	393
474	20231228	114800	5668795320	18320	18340	18340	18320	1011
475	20231228	114700	5650265090	18340	18340	18340	18340	677
476	20231228	114600	5637848910	18350	18350	18350	18340	325
477	20231228	114500	5631887960	18350	18360	18360	18350	422
478	20231228	114400	5624143190	18350	18350	18350	18350	427
479	20231228	114300	5616307740	18350	18340	18350	18340	133
480	20231228	114200	5613867500	18340	18340	18340	18340	323
481	20231228	114100	5607943680	18340	18340	18340	18340	297
482	20231228	114000	5602496700	18340	18340	18340	18330	1492
483	20231228	113900	5575135020	18340	18340	18340	18340	343
484	20231228	113800	5568844400	18350	18350	18350	18340	166
485	20231228	113700	5565799350	18350	18350	18350	18350	30
486	20231228	113600	5565248850	18340	18340	18340	18340	26
487	20231228	113500	5564772010	18350	18340	18350	18340	124
488	20231228	113400	5562497830	18340	18330	18340	18330	609
489	20231228	113300	5551334270	18330	18310	18330	18310	126
490	20231228	113200	5549025980	18310	18290	18320	18280	1325
491	20231228	113100	5524789040	18290	18300	18300	18290	301
492	20231228	113000	5519281450	18300	18310	18310	18300	615
493	20231228	112900	5508025900	18310	18320	18320	18310	1548
494	20231228	112800	5479675360	18320	18310	18320	18310	836
495	20231228	112700	5464362570	18300	18290	18320	18280	1915
496	20231228	112600	5429342910	18290	18320	18320	18290	3598
497	20231228	112500	5363497480	18330	18330	18330	18320	2349
498	20231228	112400	5320452060	18330	18340	18340	18320	2215
499	20231228	112300	5279844200	18350	18340	18350	18340	171
500	20231228	112200	5276707960	18340	18340	18340	18330	1110
501	20231228	112100	5256350570	18340	18340	18340	18330	1021
502	20231228	112000	5237631280	18340	18350	18350	18340	100
503	20231228	111900	5235796580	18350	18360	18360	18350	124
504	20231228	111800	5233521080	18350	18340	18350	18340	376
505	20231228	111700	5226623370	18340	18340	18350	18330	658
506	20231228	111600	5214557960	18350	18350	18350	18340	29
507	20231228	111500	5214025850	18340	18350	18350	18340	1309
508	20231228	111400	5190005710	18330	18330	18330	18330	445
509	20231228	111300	5181848860	18330	18340	18340	18320	2185
510	20231228	111200	5141796410	18340	18340	18350	18340	358
511	20231228	111100	5135229650	18340	18340	18340	18330	710
512	20231228	111000	5122208350	18340	18350	18350	18340	1597
513	20231228	110900	5092915500	18350	18360	18360	18350	1516
514	20231228	110800	5065096550	18350	18360	18360	18350	515
515	20231228	110700	5055644980	18350	18350	18360	18350	444
516	20231228	110600	5047497480	18350	18360	18360	18350	471
517	20231228	110500	5038853770	18360	18370	18370	18350	503
518	20231228	110400	5029618650	18360	18360	18380	18360	3227
519	20231228	110300	4970338960	18360	18360	18370	18360	74
520	20231228	110200	4968980150	18360	18370	18370	18360	301
521	20231228	110100	4963453090	18360	18360	18370	18360	338
522	20231228	110000	4957246990	18360	18370	18370	18360	429
523	20231228	105900	4949370540	18360	18350	18360	18350	243
524	20231228	105800	4944909960	18350	18360	18360	18350	424
525	20231228	105700	4937128140	18360	18360	18360	18350	598
526	20231228	105600	4926148960	18360	18360	18370	18350	473
527	20231228	105500	4917464920	18360	18380	18390	18360	2836
528	20231228	105400	4865341860	18380	18370	18390	18370	437
529	20231228	105300	4857311720	18360	18370	18370	18360	350
530	20231228	105200	4850885510	18370	18360	18370	18350	1053
531	20231228	105100	4831551510	18360	18360	18360	18350	1047
532	20231228	105000	4812329640	18370	18380	18380	18360	1315
533	20231228	104900	4788179470	18380	18370	18380	18360	713
534	20231228	104800	4775082800	18360	18380	18380	18360	1622
535	20231228	104700	4745286310	18380	18420	18420	18370	3096
536	20231228	104600	4688332040	18430	18430	18430	18430	1534
537	20231228	104500	4660060420	18430	18460	18460	18430	1466
538	20231228	104400	4633025710	18470	18490	18490	18470	1238
539	20231228	104300	4610151860	18480	18500	18500	18480	545
540	20231228	104200	4600075660	18500	18500	18500	18490	295
541	20231228	104100	4594618660	18500	18480	18500	18480	275
542	20231228	104000	4589534890	18470	18480	18480	18470	780
543	20231228	103900	4575124370	18470	18470	18480	18470	195
544	20231228	103800	4571522420	18470	18490	18490	18470	122
545	20231228	103700	4569267880	18490	18490	18500	18490	309
546	20231228	103600	4563553480	18490	18470	18490	18470	448
547	20231228	103500	4555276020	18470	18420	18470	18420	1875
548	20231228	103400	4520714720	18420	18430	18430	18420	543
549	20231228	103300	4510712340	18430	18430	18430	18420	277
550	20231228	103200	4505607880	18430	18420	18430	18420	643
551	20231228	103100	4493763480	18430	18430	18430	18420	1115
552	20231228	103000	4473214070	18430	18430	18440	18430	1278
553	20231228	102900	4449659820	18430	18440	18450	18430	944
554	20231228	102800	4432253400	18420	18430	18430	18420	553
555	20231228	102700	4422063450	18430	18430	18430	18430	287
556	20231228	102600	4416774040	18430	18440	18450	18420	1792
557	20231228	102500	4383751770	18450	18460	18460	18440	563
558	20231228	102400	4373367200	18460	18460	18460	18450	589
559	20231228	102300	4362494760	18460	18490	18500	18460	2381
560	20231228	102200	4318507580	18500	18510	18510	18500	1232
561	20231228	102100	4295713470	18510	18520	18530	18510	1463
562	20231228	102000	4268623280	18520	18510	18530	18510	598
563	20231228	101900	4257546630	18510	18490	18530	18490	3686
564	20231228	101800	4189328130	18490	18490	18500	18480	1811
565	20231228	101700	4155850770	18490	18500	18500	18480	641
566	20231228	101600	4143997930	18500	18500	18500	18490	1063
567	20231228	101500	4124337130	18490	18510	18510	18490	3886
568	20231228	101400	4052440840	18510	18520	18520	18500	1587
569	20231228	101300	4023064980	18520	18510	18520	18500	985
570	20231228	101200	4004832370	18510	18530	18530	18500	4253
571	20231228	101100	3926079630	18530	18460	18530	18460	5694
572	20231228	101000	3820742090	18460	18460	18480	18450	3654
573	20231228	100900	3753281500	18460	18450	18480	18440	2613
574	20231228	100800	3705049300	18450	18450	18450	18440	1353
575	20231228	100700	3680089460	18450	18440	18460	18440	2144
576	20231228	100600	3640537350	18440	18410	18440	18410	3432
577	20231228	100500	3577291730	18410	18390	18420	18390	3004
578	20231228	100400	3521996170	18390	18370	18390	18360	631
579	20231228	100300	3510401570	18370	18370	18380	18350	800
580	20231228	100200	3495701500	18370	18350	18370	18350	456
581	20231228	100100	3487330480	18360	18380	18380	18360	327
582	20231228	100000	3481321960	18380	18320	18390	18320	3199
583	20231228	095900	3422578780	18310	18310	18310	18300	609
584	20231228	095800	3411429720	18310	18290	18310	18280	1043
585	20231228	095700	3392345700	18290	18250	18300	18250	1390
586	20231228	095600	3366940530	18240	18230	18240	18230	1986
587	20231228	095500	3330723660	18230	18240	18250	18230	1511
588	20231228	095400	3303173950	18240	18250	18250	18230	2381
589	20231228	095300	3259744450	18250	18250	18250	18230	562
590	20231228	095200	3249498010	18250	18260	18260	18230	3086
591	20231228	095100	3193196640	18250	18260	18260	18250	2434
592	20231228	095000	3148764150	18260	18260	18270	18260	239
593	20231228	094900	3144399720	18260	18270	18270	18260	647
594	20231228	094800	3132580630	18270	18260	18270	18250	410
595	20231228	094700	3125093440	18260	18260	18270	18250	453
596	20231228	094600	3116822470	18260	18260	18260	18250	841
597	20231228	094500	3101470270	18250	18240	18250	18240	886
598	20231228	094400	3085305010	18240	18230	18240	18230	1286
599	20231228	094300	3061848490	18230	18250	18260	18230	1272
600	20231228	094200	3038643160	18250	18240	18250	18240	430
601	20231228	094100	3030797130	18240	18250	18250	18240	263
602	20231228	094000	3025999970	18250	18260	18260	18240	1476
603	20231228	093900	2999070170	18250	18250	18260	18250	1323
604	20231228	093800	2974925410	18250	18270	18270	18250	1163
605	20231228	093700	2953690220	18270	18260	18270	18250	762
606	20231228	093600	2939768800	18260	18310	18310	18250	5738
607	20231228	093500	2834966560	18310	18330	18350	18300	5039
608	20231228	093400	2742622830	18330	18300	18330	18290	777
609	20231228	093300	2728402170	18300	18280	18300	18280	350
610	20231228	093200	2722000580	18280	18300	18310	18260	2606
611	20231228	093100	2674370870	18300	18290	18330	18290	1526
612	20231228	093000	2646423540	18290	18280	18290	18270	1037
613	20231228	092900	2627462950	18280	18310	18330	18280	650
614	20231228	092800	2615573650	18290	18350	18350	18230	7518
615	20231228	092700	2478102630	18330	18360	18360	18330	2648
616	20231228	092600	2429504520	18350	18350	18400	18340	2844
617	20231228	092500	2377247560	18340	18300	18350	18280	1622
618	20231228	092400	2347543940	18290	18260	18300	18260	2719
619	20231228	092300	2297853330	18250	18220	18250	18210	6730
620	20231228	092200	2175161120	18230	18230	18240	18220	1612
621	20231228	092100	2145781980	18230	18220	18240	18210	1909
622	20231228	092000	2110984060	18220	18220	18220	18210	637
623	20231228	091900	2099379680	18220	18240	18240	18210	1606
624	20231228	091800	2070115860	18240	18260	18260	18220	1047
625	20231228	091700	2051012920	18270	18220	18270	18210	3331
626	20231228	091600	1990316440	18220	18210	18220	18200	1300
627	20231228	091500	1966648730	18210	18230	18230	18200	3648
628	20231228	091400	1900217620	18230	18210	18230	18200	1255
629	20231228	091300	1877367790	18210	18250	18270	18210	7686
630	20231228	091200	1737242950	18250	18260	18280	18240	2132
631	20231228	091100	1698317690	18260	18230	18300	18210	1923
632	20231228	091000	1663274610	18220	18290	18290	18220	4278
633	20231228	090900	1585257940	18300	18310	18330	18280	2675
634	20231228	090800	1536296660	18310	18250	18320	18170	12873
635	20231228	090700	1301805310	18250	18310	18310	18240	11354
636	20231228	090600	1094434800	18300	18350	18380	18300	3561
637	20231228	090500	1029166660	18310	18290	18320	18280	3269
638	20231228	090400	969355650	18290	18340	18350	18290	3445
639	20231228	090300	906233890	18350	18240	18360	18240	11016
640	20231228	090200	704727510	18240	18330	18340	18240	10861
641	20231228	090100	506066100	18330	18410	18430	18320	6650
642	20231228	090000	383988640	18410	18450	18470	18330	19903