KissMeData/030000/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191200	7777571360	19030	19030	19030	19030	27974
3	20231228	191100	7777571360	19030	19030	19030	19030	0
4	20231228	191000	7777571360	19030	19030	19030	19030	0
5	20231228	190900	7777571360	19030	19030	19030	19030	0
6	20231228	190800	7777571360	19030	19030	19030	19030	0
7	20231228	190700	7777571360	19030	19030	19030	19030	0
8	20231228	190600	7777571360	19030	19030	19030	19030	0
9	20231228	190500	7777571360	19030	19030	19030	19030	0
10	20231228	190400	7777571360	19030	19030	19030	19030	0
11	20231228	190300	7777571360	19030	19030	19030	19030	0
12	20231228	190200	7777571360	19030	19030	19030	19030	0
13	20231228	190100	7777571360	19030	19030	19030	19030	0
14	20231228	190000	7777571360	19030	19030	19030	19030	0
15	20231228	185900	7777571360	19030	19030	19030	19030	0
16	20231228	185800	7777571360	19030	19030	19030	19030	0
17	20231228	185700	7777571360	19030	19030	19030	19030	0
18	20231228	185600	7777571360	19030	19030	19030	19030	0
19	20231228	185500	7777571360	19030	19030	19030	19030	0
20	20231228	185400	7777571360	19030	19030	19030	19030	0
21	20231228	185300	7777571360	19030	19030	19030	19030	0
22	20231228	185200	7777571360	19030	19030	19030	19030	0
23	20231228	185100	7777571360	19030	19030	19030	19030	0
24	20231228	185000	7777571360	19030	19030	19030	19030	0
25	20231228	184900	7777571360	19030	19030	19030	19030	0
26	20231228	184800	7777571360	19030	19030	19030	19030	0
27	20231228	184700	7777571360	19030	19030	19030	19030	0
28	20231228	184600	7777571360	19030	19030	19030	19030	0
29	20231228	184500	7777571360	19030	19030	19030	19030	0
30	20231228	184400	7777571360	19030	19030	19030	19030	0
31	20231228	184300	7777571360	19030	19030	19030	19030	0
32	20231228	184200	7777571360	19030	19030	19030	19030	27974
33	20231228	184100	7777571360	19030	19030	19030	19030	0
34	20231228	184000	7777571360	19030	19030	19030	19030	0
35	20231228	183900	7777571360	19030	19030	19030	19030	0
36	20231228	183800	7777571360	19030	19030	19030	19030	0
37	20231228	183700	7777571360	19030	19030	19030	19030	0
38	20231228	183600	7777571360	19030	19030	19030	19030	0
39	20231228	183500	7777571360	19030	19030	19030	19030	0
40	20231228	183400	7777571360	19030	19030	19030	19030	0
41	20231228	183300	7777571360	19030	19030	19030	19030	0
42	20231228	183200	7777571360	19030	19030	19030	19030	0
43	20231228	183100	7777571360	19030	19030	19030	19030	0
44	20231228	183000	7777571360	19030	19030	19030	19030	0
45	20231228	182900	7777571360	19030	19030	19030	19030	0
46	20231228	182800	7777571360	19030	19030	19030	19030	0
47	20231228	182700	7777571360	19030	19030	19030	19030	0
48	20231228	182600	7777571360	19030	19030	19030	19030	0
49	20231228	182500	7777571360	19030	19030	19030	19030	0
50	20231228	182400	7777571360	19030	19030	19030	19030	0
51	20231228	182300	7777571360	19030	19030	19030	19030	0
52	20231228	182200	7777571360	19030	19030	19030	19030	0
53	20231228	182100	7777571360	19030	19030	19030	19030	0
54	20231228	182000	7777571360	19030	19030	19030	19030	0
55	20231228	181900	7777571360	19030	19030	19030	19030	0
56	20231228	181800	7777571360	19030	19030	19030	19030	0
57	20231228	181700	7777571360	19030	19030	19030	19030	0
58	20231228	181600	7777571360	19030	19030	19030	19030	0
59	20231228	181500	7777571360	19030	19030	19030	19030	0
60	20231228	181400	7777571360	19030	19030	19030	19030	0
61	20231228	181300	7777571360	19030	19030	19030	19030	0
62	20231228	181200	7777571360	19030	19030	19030	19030	27974
63	20231228	181100	7777571360	19030	19030	19030	19030	0
64	20231228	181000	7777571360	19030	19030	19030	19030	0
65	20231228	180900	7777571360	19030	19030	19030	19030	0
66	20231228	180800	7777571360	19030	19030	19030	19030	0
67	20231228	180700	7777571360	19030	19030	19030	19030	0
68	20231228	180600	7777571360	19030	19030	19030	19030	0
69	20231228	180500	7777571360	19030	19030	19030	19030	0
70	20231228	180400	7777571360	19030	19030	19030	19030	0
71	20231228	180300	7777571360	19030	19030	19030	19030	0
72	20231228	180200	7777571360	19030	19030	19030	19030	0
73	20231228	180100	7777571360	19030	19030	19030	19030	0
74	20231228	180000	7777571360	19030	19030	19030	19030	0
75	20231228	175900	7777571360	19030	19030	19030	19030	0
76	20231228	175800	7777571360	19030	19030	19030	19030	0
77	20231228	175700	7777571360	19030	19030	19030	19030	0
78	20231228	175600	7777571360	19030	19030	19030	19030	0
79	20231228	175500	7777571360	19030	19030	19030	19030	0
80	20231228	175400	7777571360	19030	19030	19030	19030	0
81	20231228	175300	7777571360	19030	19030	19030	19030	0
82	20231228	175200	7777571360	19030	19030	19030	19030	0
83	20231228	175100	7777571360	19030	19030	19030	19030	0
84	20231228	175000	7777571360	19030	19030	19030	19030	0
85	20231228	174900	7777571360	19030	19030	19030	19030	0
86	20231228	174800	7777571360	19030	19030	19030	19030	0
87	20231228	174700	7777571360	19030	19030	19030	19030	0
88	20231228	174600	7777571360	19030	19030	19030	19030	0
89	20231228	174500	7777571360	19030	19030	19030	19030	0
90	20231228	174400	7777571360	19030	19030	19030	19030	0
91	20231228	174300	7777571360	19030	19030	19030	19030	0
92	20231228	174200	7777571360	19030	19030	19030	19030	27974
93	20231228	174100	7777571360	19030	19030	19030	19030	0
94	20231228	174000	7777571360	19030	19030	19030	19030	0
95	20231228	173900	7777571360	19030	19030	19030	19030	0
96	20231228	173800	7777571360	19030	19030	19030	19030	0
97	20231228	173700	7777571360	19030	19030	19030	19030	0
98	20231228	173600	7777571360	19030	19030	19030	19030	0
99	20231228	173500	7777571360	19030	19030	19030	19030	0
100	20231228	173400	7777571360	19030	19030	19030	19030	0
101	20231228	173300	7777571360	19030	19030	19030	19030	0
102	20231228	173200	7777571360	19030	19030	19030	19030	0
103	20231228	173100	7777571360	19030	19030	19030	19030	0
104	20231228	173000	7777571360	19030	19030	19030	19030	0
105	20231228	172900	7777571360	19030	19030	19030	19030	0
106	20231228	172800	7777571360	19030	19030	19030	19030	0
107	20231228	172700	7777571360	19030	19030	19030	19030	0
108	20231228	172600	7777571360	19030	19030	19030	19030	0
109	20231228	172500	7777571360	19030	19030	19030	19030	0
110	20231228	172400	7777571360	19030	19030	19030	19030	0
111	20231228	172300	7777571360	19030	19030	19030	19030	0
112	20231228	172200	7777571360	19030	19030	19030	19030	0
113	20231228	172100	7777571360	19030	19030	19030	19030	0
114	20231228	172000	7777571360	19030	19030	19030	19030	0
115	20231228	171900	7777571360	19030	19030	19030	19030	0
116	20231228	171800	7777571360	19030	19030	19030	19030	0
117	20231228	171700	7777571360	19030	19030	19030	19030	0
118	20231228	171600	7777571360	19030	19030	19030	19030	0
119	20231228	171500	7777571360	19030	19030	19030	19030	0
120	20231228	171400	7777571360	19030	19030	19030	19030	0
121	20231228	171300	7777571360	19030	19030	19030	19030	0
122	20231228	171200	7777571360	19030	19030	19030	19030	27974
123	20231228	171100	7777571360	19030	19030	19030	19030	0
124	20231228	171000	7777571360	19030	19030	19030	19030	0
125	20231228	170900	7777571360	19030	19030	19030	19030	0
126	20231228	170800	7777571360	19030	19030	19030	19030	0
127	20231228	170700	7777571360	19030	19030	19030	19030	0
128	20231228	170600	7777571360	19030	19030	19030	19030	0
129	20231228	170500	7777571360	19030	19030	19030	19030	0
130	20231228	170400	7777571360	19030	19030	19030	19030	0
131	20231228	170300	7777571360	19030	19030	19030	19030	0
132	20231228	170200	7777571360	19030	19030	19030	19030	0
133	20231228	170100	7777571360	19030	19030	19030	19030	0
134	20231228	170000	7777571360	19030	19030	19030	19030	0
135	20231228	165900	7777571360	19030	19030	19030	19030	0
136	20231228	165800	7777571360	19030	19030	19030	19030	0
137	20231228	165700	7777571360	19030	19030	19030	19030	0
138	20231228	165600	7777571360	19030	19030	19030	19030	0
139	20231228	165500	7777571360	19030	19030	19030	19030	0
140	20231228	165400	7777571360	19030	19030	19030	19030	0
141	20231228	165300	7777571360	19030	19030	19030	19030	0
142	20231228	165200	7777571360	19030	19030	19030	19030	0
143	20231228	165100	7777571360	19030	19030	19030	19030	0
144	20231228	165000	7777571360	19030	19030	19030	19030	0
145	20231228	164900	7777571360	19030	19030	19030	19030	0
146	20231228	164800	7777571360	19030	19030	19030	19030	0
147	20231228	164700	7777571360	19030	19030	19030	19030	0
148	20231228	164600	7777571360	19030	19030	19030	19030	0
149	20231228	164500	7777571360	19030	19030	19030	19030	0
150	20231228	164400	7777571360	19030	19030	19030	19030	0
151	20231228	164300	7777571360	19030	19030	19030	19030	0
152	20231228	164200	7777571360	19030	19030	19030	19030	27974
153	20231228	164100	7777571360	19030	19030	19030	19030	0
154	20231228	164000	7777571360	19030	19030	19030	19030	0
155	20231228	163900	7777571360	19030	19030	19030	19030	0
156	20231228	163800	7777571360	19030	19030	19030	19030	0
157	20231228	163700	7777571360	19030	19030	19030	19030	0
158	20231228	163600	7777571360	19030	19030	19030	19030	0
159	20231228	163500	7777571360	19030	19030	19030	19030	0
160	20231228	163400	7777571360	19030	19030	19030	19030	0
161	20231228	163300	7777571360	19030	19030	19030	19030	0
162	20231228	163200	7777571360	19030	19030	19030	19030	0
163	20231228	163100	7777571360	19030	19030	19030	19030	0
164	20231228	163000	7777571360	19030	19030	19030	19030	0
165	20231228	162900	7777571360	19030	19030	19030	19030	0
166	20231228	162800	7777571360	19030	19030	19030	19030	0
167	20231228	162700	7777571360	19030	19030	19030	19030	0
168	20231228	162600	7777571360	19030	19030	19030	19030	0
169	20231228	162500	7777571360	19030	19030	19030	19030	0
170	20231228	162400	7777571360	19030	19030	19030	19030	0
171	20231228	162300	7777571360	19030	19030	19030	19030	0
172	20231228	162200	7777571360	19030	19030	19030	19030	0
173	20231228	162100	7777571360	19030	19030	19030	19030	0
174	20231228	162000	7777571360	19030	19030	19030	19030	0
175	20231228	161900	7777571360	19030	19030	19030	19030	0
176	20231228	161800	7777571360	19030	19030	19030	19030	0
177	20231228	161700	7777571360	19030	19030	19030	19030	0
178	20231228	161600	7777571360	19030	19030	19030	19030	0
179	20231228	161500	7777571360	19030	19030	19030	19030	0
180	20231228	161400	7777571360	19030	19030	19030	19030	0
181	20231228	161300	7777571360	19030	19030	19030	19030	0
182	20231228	161200	7777571360	19030	19030	19030	19030	27974
183	20231228	161100	7777571360	19030	19030	19030	19030	0
184	20231228	161000	7777571360	19030	19030	19030	19030	0
185	20231228	160900	7777571360	19030	19030	19030	19030	0
186	20231228	160800	7777571360	19030	19030	19030	19030	0
187	20231228	160700	7777571360	19030	19030	19030	19030	0
188	20231228	160600	7777571360	19030	19030	19030	19030	0
189	20231228	160500	7777571360	19030	19030	19030	19030	0
190	20231228	160400	7777571360	19030	19030	19030	19030	0
191	20231228	160300	7777571360	19030	19030	19030	19030	0
192	20231228	160200	7777571360	19030	19030	19030	19030	0
193	20231228	160100	7777571360	19030	19030	19030	19030	0
194	20231228	160000	7777571360	19030	19030	19030	19030	0
195	20231228	155900	7777571360	19030	19030	19030	19030	0
196	20231228	155800	7777571360	19030	19030	19030	19030	0
197	20231228	155700	7777571360	19030	19030	19030	19030	0
198	20231228	155600	7777571360	19030	19030	19030	19030	0
199	20231228	155500	7777571360	19030	19030	19030	19030	0
200	20231228	155400	7777571360	19030	19030	19030	19030	0
201	20231228	155300	7777571360	19030	19030	19030	19030	0
202	20231228	155200	7777571360	19030	19030	19030	19030	0
203	20231228	155100	7777571360	19030	19030	19030	19030	0
204	20231228	155000	7777571360	19030	19030	19030	19030	0
205	20231228	154900	7777571360	19030	19030	19030	19030	0
206	20231228	154800	7777571360	19030	19030	19030	19030	0
207	20231228	154700	7777571360	19030	19030	19030	19030	0
208	20231228	154600	7777571360	19030	19030	19030	19030	0
209	20231228	154500	7777571360	19030	19030	19030	19030	0
210	20231228	154400	7777571360	19030	19030	19030	19030	0
211	20231228	154300	7777571360	19030	19030	19030	19030	0
212	20231228	154200	7777571360	19030	19030	19030	19030	27974
213	20231228	154100	7777571360	19030	19030	19030	19030	0
214	20231228	154000	7777571360	19030	19030	19030	19030	0
215	20231228	153900	7777571360	19030	19030	19030	19030	0
216	20231228	153800	7777571360	19030	19030	19030	19030	0
217	20231228	153700	7777571360	19030	19030	19030	19030	0
218	20231228	153600	7777571360	19030	19030	19030	19030	0
219	20231228	153500	7777571360	19030	19030	19030	19030	0
220	20231228	153400	7777571360	19030	19030	19030	19030	0
221	20231228	153300	7777571360	19030	19030	19030	19030	0
222	20231228	153200	7777571360	19030	19030	19030	19030	0
223	20231228	153100	7777571360	19030	19030	19030	19030	0
224	20231228	153000	7777571360	19030	19030	19030	19030	27974
225	20231228	152900	7245226140	19020	19020	19020	19020	0
226	20231228	152800	7245226140	19020	19020	19020	19020	0
227	20231228	152700	7245226140	19020	19020	19020	19020	0
228	20231228	152600	7245226140	19020	19020	19020	19020	0
229	20231228	152500	7245226140	19020	19020	19020	19020	0
230	20231228	152400	7245226140	19020	19020	19020	19020	0
231	20231228	152300	7245226140	19020	19020	19020	19020	0
232	20231228	152200	7245226140	19020	19020	19020	19020	0
233	20231228	152100	7245226140	19020	19020	19020	19020	0
234	20231228	152000	7245226140	19020	19020	19020	19020	0
235	20231228	151900	7245226140	19020	19000	19030	19000	1255
236	20231228	151800	7221357210	19000	19000	19010	19000	994
237	20231228	151700	7202463180	19010	19020	19020	19000	1063
238	20231228	151600	7182255760	19010	19000	19020	19000	1351
239	20231228	151500	7156571920	19000	19020	19030	18980	2546
240	20231228	151400	7108189320	19030	19020	19030	19000	2388
241	20231228	151300	7062783260	19020	19000	19020	19000	1535
242	20231228	151200	7033605730	19000	18990	19010	18990	639
243	20231228	151100	7021462350	18990	19000	19020	18990	2037
244	20231228	151000	6982749370	19000	19000	19010	19000	908
245	20231228	150900	6965495860	19000	19000	19010	19000	636
246	20231228	150800	6953407850	19010	19000	19020	19000	427
247	20231228	150700	6945290840	19000	19000	19010	18990	1558
248	20231228	150600	6915691660	19000	19010	19020	18990	929
249	20231228	150500	6898032890	19010	18990	19020	18990	958
250	20231228	150400	6879825000	19000	19000	19010	18990	883
251	20231228	150300	6863051120	19000	19010	19010	19000	503
252	20231228	150200	6853493140	19010	19010	19010	19000	577
253	20231228	150100	6842524990	19010	19010	19020	19000	406
254	20231228	150000	6834806160	19000	19000	19020	18990	1015
255	20231228	145900	6815516060	19000	18990	19020	18990	1895
256	20231228	145800	6779500180	18980	19000	19000	18980	1622
257	20231228	145700	6748701490	19000	19000	19010	18990	667
258	20231228	145600	6736028460	19000	19000	19010	19000	1197
259	20231228	145500	6713281490	19010	19020	19020	19000	1129
260	20231228	145400	6691823980	19020	19000	19020	19000	1538
261	20231228	145300	6662583570	19010	19000	19010	19000	1852
262	20231228	145200	6627388170	19000	19000	19010	19000	591
263	20231228	145100	6616156050	19000	19000	19010	19000	3391
264	20231228	145000	6551701580	19010	19010	19020	19000	1638
265	20231228	144900	6520574030	19020	19020	19020	19010	773
266	20231228	144800	6505875880	19020	19040	19040	19020	1485
267	20231228	144700	6477616560	19040	19010	19040	19010	1642
268	20231228	144600	6446364230	19010	19020	19030	19010	673
269	20231228	144500	6433562660	19020	19030	19040	19010	983
270	20231228	144400	6414857510	19040	19020	19040	19020	392
271	20231228	144300	6407396780	19020	19030	19030	19010	1629
272	20231228	144200	6376409990	19030	19010	19030	19010	805
273	20231228	144100	6361099960	19010	19030	19030	19010	1163
274	20231228	144000	6338976980	19030	19030	19030	19020	895
275	20231228	143900	6321951780	19030	19030	19030	19020	886
276	20231228	143800	6305093550	19020	19030	19030	19020	1437
277	20231228	143700	6277755360	19030	19010	19030	19010	320
278	20231228	143600	6271668620	19020	19020	19030	19010	1106
279	20231228	143500	6250631130	19010	19010	19010	18980	1339
280	20231228	143400	6225194990	19010	18990	19010	18990	351
281	20231228	143300	6218525510	18990	19000	19010	18990	886
282	20231228	143200	6201694800	18990	19000	19000	18990	560
283	20231228	143100	6191054910	19010	19020	19020	19000	2021
284	20231228	143000	6152642710	19010	19020	19030	19010	1078
285	20231228	142900	6132138710	19030	19020	19030	19020	311
286	20231228	142800	6126221060	19030	19020	19030	19020	1310
287	20231228	142700	6101299920	19030	19030	19040	19020	602
288	20231228	142600	6089842660	19030	19010	19040	19010	2156
289	20231228	142500	6048819430	19010	19020	19030	18990	2608
290	20231228	142400	5999232410	19020	19010	19020	19000	569
291	20231228	142300	5988413190	19010	19000	19010	18990	1265
292	20231228	142200	5964374790	19000	19000	19010	18980	1179
293	20231228	142100	5941981790	19000	19010	19020	19000	1446
294	20231228	142000	5914492400	19010	19010	19020	19000	1794
295	20231228	141900	5880392560	19010	19010	19020	19000	1159
296	20231228	141800	5858358580	19010	19020	19020	19000	964
297	20231228	141700	5840031050	19020	18990	19020	18970	2173
298	20231228	141600	5798741210	18990	19000	19000	18970	1107
299	20231228	141500	5777719370	19000	18990	19010	18990	1097
300	20231228	141400	5756881640	19000	19000	19010	18990	656
301	20231228	141300	5744418360	19000	19010	19010	18990	1369
302	20231228	141200	5718403600	19010	19000	19010	18980	1562
303	20231228	141100	5688733020	19010	19000	19010	18990	558
304	20231228	141000	5678130590	18990	19000	19000	18990	1109
305	20231228	140900	5657065990	19000	18990	19000	18990	704
306	20231228	140800	5643692700	18990	19000	19000	18970	1094
307	20231228	140700	5622921010	19000	18990	19000	18970	772
308	20231228	140600	5608263430	19000	18980	19000	18980	741
309	20231228	140500	5594185750	19000	19000	19000	18970	1153
310	20231228	140400	5572303250	19000	18980	19000	18980	430
311	20231228	140300	5564135600	18980	19000	19000	18970	1424
312	20231228	140200	5537090690	19000	18980	19000	18970	1369
313	20231228	140100	5511102960	18980	18980	19000	18980	3032
314	20231228	140000	5453531530	18990	18970	18990	18960	1292
315	20231228	135900	5429014590	18970	18960	18980	18950	813
316	20231228	135800	5413600180	18960	18960	18980	18950	1865
317	20231228	135700	5378240110	18970	18980	18980	18960	852
318	20231228	135600	5362079190	18980	18970	18980	18960	273
319	20231228	135500	5356900360	18970	18980	18990	18960	893
320	20231228	135400	5339951950	18980	18960	18980	18960	389
321	20231228	135300	5332572030	18960	18970	18970	18960	954
322	20231228	135200	5314478330	18960	18960	18970	18950	1216
323	20231228	135100	5291430450	18960	18950	18960	18950	418
324	20231228	135000	5283505940	18950	18950	18960	18950	1143
325	20231228	134900	5261841940	18960	18960	18960	18950	599
326	20231228	134800	5250485470	18960	18980	18990	18960	462
327	20231228	134700	5241720350	18990	18970	18990	18950	932
328	20231228	134600	5224039490	18970	18960	18980	18950	859
329	20231228	134500	5207748720	18970	18970	18990	18960	607
330	20231228	134400	5196233980	18970	18950	18970	18950	552
331	20231228	134300	5185767750	18960	18950	18970	18950	991
332	20231228	134200	5166973650	18950	18970	18970	18950	864
333	20231228	134100	5150597170	18970	18950	18970	18950	485
334	20231228	134000	5141399270	18950	18960	18960	18950	936
335	20231228	133900	5123657040	18950	18960	18960	18950	1518
336	20231228	133800	5094879350	18970	18960	18970	18960	402
337	20231228	133700	5087255670	18960	18960	18960	18950	819
338	20231228	133600	5071733690	18950	18950	18960	18950	752
339	20231228	133500	5057476760	18950	18960	18960	18950	1298
340	20231228	133400	5032873570	18950	18960	18970	18950	1105
341	20231228	133300	5011926850	18950	18960	18960	18950	498
342	20231228	133200	5002488140	18960	18960	18970	18950	1775
343	20231228	133100	4968840920	18960	18960	18970	18960	1982
344	20231228	133000	4931259770	18960	18960	18970	18960	833
345	20231228	132900	4915464220	18960	18960	18970	18960	1165
346	20231228	132800	4893371810	18960	18960	18970	18960	262
347	20231228	132700	4888402640	18970	18970	18980	18960	878
348	20231228	132600	4871747020	18960	18970	18980	18960	299
349	20231228	132500	4866074730	18960	18970	18980	18960	1018
350	20231228	132400	4846766320	18960	18970	18970	18960	894
351	20231228	132300	4829811820	18980	18980	18980	18970	246
352	20231228	132200	4825143010	18970	18980	18980	18960	899
353	20231228	132100	4808091650	18970	18950	18980	18950	1587
354	20231228	132000	4777999490	18950	18950	18960	18950	759
355	20231228	131900	4763614520	18960	18970	18970	18950	888
356	20231228	131800	4746777690	18970	18960	18970	18960	704
357	20231228	131700	4733423290	18960	18960	18970	18950	1061
358	20231228	131600	4713310300	18960	18960	18970	18960	525
359	20231228	131500	4703355520	18960	18970	18980	18950	2136
360	20231228	131400	4662859170	18960	18960	18970	18950	1351
361	20231228	131300	4637240040	18960	18960	18970	18950	736
362	20231228	131200	4623287620	18950	18960	18970	18950	965
363	20231228	131100	4604990120	18960	18960	18970	18960	576
364	20231228	131000	4594066180	18970	18960	18970	18960	982
365	20231228	130900	4575441180	18960	18970	18970	18960	1100
366	20231228	130800	4554582140	18970	18970	18970	18960	294
367	20231228	130700	4549005910	18970	18970	18970	18960	1026
368	20231228	130600	4529548030	18970	18960	18970	18960	761
369	20231228	130500	4515115100	18960	18960	18970	18960	647
370	20231228	130400	4502844400	18970	18980	18980	18960	1587
371	20231228	130300	4472752200	18970	18970	18980	18960	478
372	20231228	130200	4463684510	18970	18980	18980	18960	771
373	20231228	130100	4449060520	18970	18960	18980	18960	797
374	20231228	130000	4433944170	18970	18960	18970	18960	587
375	20231228	125900	4422809330	18960	18960	18980	18960	1610
376	20231228	125800	4392277350	18970	18960	18970	18950	1262
377	20231228	125700	4368352700	18970	18980	18990	18960	540
378	20231228	125600	4358105110	18980	18970	18980	18970	913
379	20231228	125500	4340784610	18970	18960	18980	18960	494
380	20231228	125400	4331413250	18960	18980	18990	18960	473
381	20231228	125300	4322441170	18980	18960	18980	18950	339
382	20231228	125200	4316012740	18950	18960	18970	18950	1967
383	20231228	125100	4278719940	18970	18960	18970	18960	853
384	20231228	125000	4262542730	18960	18960	18970	18960	925
385	20231228	124900	4244998030	18970	18980	18980	18960	760
386	20231228	124800	4230581450	18980	18970	18990	18970	416
387	20231228	124700	4222686370	18970	18970	18980	18960	820
388	20231228	124600	4207131350	18970	18980	18980	18960	792
389	20231228	124500	4192105100	18980	18980	18990	18980	499
390	20231228	124400	4182630190	18990	18970	18990	18970	1036
391	20231228	124300	4162965280	18980	18960	18980	18960	727
392	20231228	124200	4149176550	18960	18970	18980	18960	455
393	20231228	124100	4140543980	18970	18970	18980	18960	739
394	20231228	124000	4126529380	18970	18960	18970	18960	401
395	20231228	123900	4118924020	18960	18960	18970	18950	1321
396	20231228	123800	4093882790	18960	18950	18970	18950	470
397	20231228	123700	4084973930	18960	18980	18980	18950	2054
398	20231228	123600	4046037850	18970	18970	18980	18960	1140
399	20231228	123500	4024415120	18980	18970	18980	18970	129
400	20231228	123400	4021967310	18980	18980	18990	18970	546
401	20231228	123300	4011602900	18980	18950	18980	18950	466
402	20231228	123200	4002768780	18950	18960	18960	18950	626
403	20231228	123100	3990904530	18960	18950	18960	18950	1451
404	20231228	123000	3963402650	18950	18960	18960	18950	734
405	20231228	122900	3949486320	18970	18970	18980	18960	1195
406	20231228	122800	3926816200	18980	18960	18980	18960	482
407	20231228	122700	3917674580	18960	18970	18970	18960	593
408	20231228	122600	3906429620	18970	18990	18990	18960	685
409	20231228	122500	3893433920	18990	18960	18990	18950	670
410	20231228	122400	3880718800	18960	18970	18970	18950	545
411	20231228	122300	3870385470	18970	18960	18970	18950	688
412	20231228	122200	3857340710	18970	18960	18980	18960	1287
413	20231228	122100	3832926540	18960	18970	18970	18960	833
414	20231228	122000	3817130260	18960	18970	18970	18960	355
415	20231228	121900	3810396460	18970	18980	18990	18970	978
416	20231228	121800	3791835630	18990	18980	18990	18970	823
417	20231228	121700	3776214320	18990	18960	18990	18960	457
418	20231228	121600	3767542030	18960	18970	18970	18950	694
419	20231228	121500	3754386050	18980	18970	18980	18960	2577
420	20231228	121400	3705524560	18960	18960	18980	18960	743
421	20231228	121300	3691429480	18970	18980	18980	18960	1467
422	20231228	121200	3663607350	18980	18970	18990	18970	573
423	20231228	121100	3652732910	18970	18960	18970	18960	666
424	20231228	121000	3640102530	18970	18970	18970	18960	919
425	20231228	120900	3622669310	18980	18980	18990	18980	522
426	20231228	120800	3612760180	18980	18990	18990	18960	812
427	20231228	120700	3597352310	18980	18970	18990	18970	887
428	20231228	120600	3580516220	18970	18970	18980	18970	693
429	20231228	120500	3567369510	18980	18980	18980	18960	1025
430	20231228	120400	3547920000	18980	18970	18980	18970	1053
431	20231228	120300	3527939310	18980	18960	18980	18950	929
432	20231228	120200	3510327270	18970	18960	18970	18950	447
433	20231228	120100	3501849160	18960	18960	18960	18950	1532
434	20231228	120000	3472808520	18960	18950	18960	18950	479
435	20231228	115900	3463730500	18960	18970	18970	18950	708
436	20231228	115800	3450305210	18960	18970	18970	18950	809
437	20231228	115700	3434966560	18970	18950	18970	18950	392
438	20231228	115600	3427531940	18950	18950	18970	18950	967
439	20231228	115500	3409199060	18950	18950	18960	18950	421
440	20231228	115400	3401219970	18960	18940	18960	18940	1447
441	20231228	115300	3373796110	18940	18940	18950	18940	1230
442	20231228	115200	3350496560	18950	18940	18950	18940	408
443	20231228	115100	3342766000	18940	18950	18950	18940	1018
444	20231228	115000	3323482380	18950	18940	18950	18940	796
445	20231228	114900	3308402550	18940	18940	18950	18940	1054
446	20231228	114800	3288436440	18940	18940	18950	18940	1792
447	20231228	114700	3254493790	18940	18950	18950	18940	374
448	20231228	114600	3247407850	18940	18960	18960	18940	1466
449	20231228	114500	3219623860	18960	18950	18960	18950	543
450	20231228	114400	3209331170	18950	18960	18960	18950	1211
451	20231228	114300	3186376640	18950	18950	18960	18950	1178
452	20231228	114200	3164051870	18950	18950	18960	18950	520
453	20231228	114100	3154196490	18950	18960	18960	18950	1182
454	20231228	114000	3131791820	18950	18960	18960	18950	1100
455	20231228	113900	3110940200	18960	18970	18980	18960	195
456	20231228	113800	3107241340	18960	18970	18980	18960	639
457	20231228	113700	3095122630	18970	18950	18980	18950	1326
458	20231228	113600	3069983460	18960	18980	18980	18950	541
459	20231228	113500	3059723310	18970	18970	18980	18950	832
460	20231228	113400	3043947600	18960	18980	18980	18960	119
461	20231228	113300	3041689830	18980	18960	18980	18960	2778
462	20231228	113200	2988993280	18970	18970	18970	18960	663
463	20231228	113100	2976417770	18980	18980	18980	18970	778
464	20231228	113000	2961655410	18970	18980	18980	18960	805
465	20231228	112900	2946384700	18980	18970	18980	18970	888
466	20231228	112800	2929533820	18980	18980	18990	18980	1002
467	20231228	112700	2910512220	18990	18980	18990	18960	2112
468	20231228	112600	2870412270	18990	18970	18990	18970	792
469	20231228	112500	2855379890	18970	18960	18980	18950	675
470	20231228	112400	2842582530	18960	18960	18970	18960	636
471	20231228	112300	2830520700	18970	18990	18990	18960	963
472	20231228	112200	2812247600	18980	18980	18990	18960	658
473	20231228	112100	2799760900	18970	18950	18970	18950	1111
474	20231228	112000	2778695690	18950	18970	18970	18950	838
475	20231228	111900	2762806820	18970	18960	18980	18960	455
476	20231228	111800	2754172330	18970	18970	18980	18950	1987
477	20231228	111700	2716490840	18970	18980	18980	18960	440
478	20231228	111600	2708143430	18970	18970	18980	18970	819
479	20231228	111500	2692604930	18980	18980	18980	18960	1221
480	20231228	111400	2669439040	18980	18960	18980	18960	543
481	20231228	111300	2659136690	18970	18960	18980	18950	768
482	20231228	111200	2644578940	18950	18960	18970	18950	427
483	20231228	111100	2636483430	18950	18970	18980	18950	888
484	20231228	111000	2619640250	18970	18960	18970	18950	1098
485	20231228	110900	2598821250	18970	18950	18970	18950	570
486	20231228	110800	2588009010	18970	18960	18980	18960	2962
487	20231228	110700	2531826240	18960	18950	18960	18950	735
488	20231228	110600	2517894760	18950	18950	18960	18950	1208
489	20231228	110500	2495000390	18940	18930	18950	18930	762
490	20231228	110400	2480568600	18930	18930	18950	18930	351
491	20231228	110300	2473921560	18930	18940	18950	18930	1434
492	20231228	110200	2446766820	18940	18940	18950	18940	546
493	20231228	110100	2436424650	18940	18930	18950	18930	684
494	20231228	110000	2423469930	18930	18920	18940	18920	889
495	20231228	105900	2406643110	18940	18930	18940	18910	1070
496	20231228	105800	2386397230	18920	18920	18940	18910	772
497	20231228	105700	2371787890	18920	18930	18930	18910	592
498	20231228	105600	2360587960	18940	18930	18940	18930	951
499	20231228	105500	2342582170	18930	18910	18930	18910	864
500	20231228	105400	2326239070	18920	18930	18940	18910	961
501	20231228	105300	2308055310	18940	18930	18950	18930	397
502	20231228	105200	2300538920	18940	18930	18950	18920	894
503	20231228	105100	2283609730	18930	18950	18950	18930	3119
504	20231228	105000	2224536610	18940	18950	18950	18940	1059
505	20231228	104900	2204477730	18950	18950	18950	18940	557
506	20231228	104800	2193924780	18940	18940	18950	18940	712
507	20231228	104700	2180434970	18940	18960	18960	18940	411
508	20231228	104600	2172649400	18960	18950	18960	18940	866
509	20231228	104500	2156236710	18960	18950	18970	18950	678
510	20231228	104400	2143383850	18950	18960	18960	18940	600
511	20231228	104300	2132010190	18960	18950	18970	18950	818
512	20231228	104200	2116504500	18950	18960	18960	18950	522
513	20231228	104100	2106608310	18960	18940	18970	18940	500
514	20231228	104000	2097129760	18940	18940	18960	18930	1150
515	20231228	103900	2075349330	18930	18940	18960	18930	1125
516	20231228	103800	2054038880	18940	18960	18960	18940	507
517	20231228	103700	2044429440	18960	18960	18960	18940	950
518	20231228	103600	2026424570	18970	18950	18970	18950	311
519	20231228	103500	2020528640	18960	18960	18970	18950	663
520	20231228	103400	2007959710	18950	18960	18970	18950	625
521	20231228	103300	1996110820	18950	18950	18960	18950	663
522	20231228	103200	1983546610	18950	18940	18950	18930	719
523	20231228	103100	1969927310	18940	18940	18940	18930	239
524	20231228	103000	1965401610	18930	18940	18940	18930	1343
525	20231228	102900	1939973690	18940	18930	18950	18930	548
526	20231228	102800	1929596730	18930	18940	18950	18930	1173
527	20231228	102700	1907377610	18950	18920	18970	18920	3061
528	20231228	102600	1849375480	18910	18900	18920	18900	612
529	20231228	102500	1837805490	18910	18900	18910	18900	635
530	20231228	102400	1825800570	18910	18920	18920	18900	1044
531	20231228	102300	1806060110	18930	18900	18930	18900	887
532	20231228	102200	1789276730	18900	18910	18910	18900	773
533	20231228	102100	1774664310	18910	18900	18910	18900	962
534	20231228	102000	1756477270	18910	18920	18920	18900	1114
535	20231228	101900	1735413980	18920	18910	18920	18900	687
536	20231228	101800	1722424880	18900	18910	18910	18900	584
537	20231228	101700	1711382970	18910	18930	18930	18900	1239
538	20231228	101600	1687948710	18920	18910	18920	18900	756
539	20231228	101500	1673654410	18910	18900	18910	18900	837
540	20231228	101400	1657831580	18910	18900	18920	18900	861
541	20231228	101300	1641555270	18900	18900	18910	18900	600
542	20231228	101200	1630213150	18900	18910	18910	18900	618
543	20231228	101100	1618532230	18920	18910	18920	18900	675
544	20231228	101000	1605766990	18920	18910	18920	18910	887
545	20231228	100900	1588992150	18910	18900	18920	18900	757
546	20231228	100800	1574678470	18910	18910	18920	18910	445
547	20231228	100700	1566262750	18910	18910	18910	18900	1287
548	20231228	100600	1541934230	18910	18900	18910	18900	1665
549	20231228	100500	1510465550	18910	18900	18910	18900	678
550	20231228	100400	1497649320	18910	18900	18920	18900	914
551	20231228	100300	1480369560	18900	18920	18920	18900	641
552	20231228	100200	1468245530	18910	18920	18920	18910	728
553	20231228	100100	1454478840	18920	18930	18930	18910	210
554	20231228	100000	1450506850	18920	18920	18940	18920	1420
555	20231228	095900	1423631520	18920	18920	18930	18920	878
556	20231228	095800	1407018130	18930	18920	18940	18920	458
557	20231228	095700	1398347970	18920	18940	18940	18920	776
558	20231228	095600	1383660360	18930	18940	18940	18920	553
559	20231228	095500	1373192280	18930	18940	18950	18920	1656
560	20231228	095400	1341843960	18930	18930	18940	18930	1334
561	20231228	095300	1316586460	18940	18930	18940	18920	1337
562	20231228	095200	1291286810	18930	18910	18930	18910	1391
563	20231228	095100	1264969830	18900	18920	18920	18900	1658
564	20231228	095000	1233616560	18910	18920	18920	18910	942
565	20231228	094900	1215800220	18910	18910	18920	18910	985
566	20231228	094800	1197170630	18920	18900	18920	18900	1038
567	20231228	094700	1177545890	18900	18900	18910	18900	662
568	20231228	094600	1165033490	18910	18880	18910	18880	1733
569	20231228	094500	1132286680	18880	18880	18890	18870	793
570	20231228	094400	1117312330	18890	18880	18890	18870	1942
571	20231228	094300	1080643960	18890	18870	18890	18860	1612
572	20231228	094200	1050226200	18880	18880	18890	18870	1701
573	20231228	094100	1018111930	18880	18870	18880	18870	667
574	20231228	094000	1005524480	18870	18870	18880	18870	949
575	20231228	093900	987611230	18860	18870	18880	18860	1534
576	20231228	093800	958665750	18880	18860	18880	18860	1300
577	20231228	093700	934135980	18860	18880	18890	18860	3963
578	20231228	093600	859334260	18890	18890	18900	18890	805
579	20231228	093500	844127060	18900	18900	18900	18890	623
580	20231228	093400	832353240	18890	18910	18910	18880	2461
581	20231228	093300	785859460	18910	18910	18910	18900	542
582	20231228	093200	775613790	18910	18920	18940	18900	1897
583	20231228	093100	739700270	18930	18900	18940	18900	1562
584	20231228	093000	710152100	18900	18890	18910	18880	1960
585	20231228	092900	673112450	18890	18890	18890	18880	637
586	20231228	092800	661080820	18890	18880	18890	18880	346
587	20231228	092700	654546020	18890	18880	18890	18880	869
588	20231228	092600	638131770	18880	18880	18890	18880	465
589	20231228	092500	629351830	18880	18880	18880	18870	466
590	20231228	092400	620554450	18880	18890	18890	18870	614
591	20231228	092300	608960770	18890	18890	18890	18870	414
592	20231228	092200	601142750	18870	18880	18880	18870	791
593	20231228	092100	586212270	18880	18870	18890	18870	944
594	20231228	092000	568396320	18870	18870	18880	18870	287
595	20231228	091900	562978590	18860	18870	18870	18860	545
596	20231228	091800	552696850	18860	18870	18870	18860	277
597	20231228	091700	547470350	18880	18880	18880	18870	527
598	20231228	091600	537522230	18860	18860	18880	18850	1333
599	20231228	091500	512389420	18860	18850	18860	18850	277
600	20231228	091400	507167020	18850	18870	18870	18850	440
601	20231228	091300	498867300	18860	18870	18870	18850	1259
602	20231228	091200	475124830	18870	18850	18870	18840	777
603	20231228	091100	460470110	18840	18850	18870	18840	501
604	20231228	091000	451025190	18850	18850	18870	18850	394
605	20231228	090900	443597200	18860	18850	18860	18840	2048
606	20231228	090800	405008220	18850	18840	18850	18830	714
607	20231228	090700	391554260	18840	18840	18860	18830	3058
608	20231228	090600	333932890	18840	18840	18890	18820	2427
609	20231228	090500	288220690	18840	18860	18870	18830	4132
610	20231228	090400	210332850	18870	18880	18880	18860	3206
611	20231228	090300	149846210	18880	18900	18900	18880	752
612	20231228	090200	135647320	18890	18890	18910	18880	819
613	20231228	090100	120180160	18900	18940	18940	18900	1094
614	20231228	090000	99485250	18940	19000	19000	18940	5140