KissMeData/126720/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201100	772588510	18880	18880	18880	18880	364
3	20231227	201000	772588510	18880	18880	18880	18880	0
4	20231227	200900	772588510	18880	18880	18880	18880	0
5	20231227	200800	772588510	18880	18880	18880	18880	0
6	20231227	200700	772588510	18880	18880	18880	18880	0
7	20231227	200600	772588510	18880	18880	18880	18880	0
8	20231227	200500	772588510	18880	18880	18880	18880	0
9	20231227	200400	772588510	18880	18880	18880	18880	0
10	20231227	200300	772588510	18880	18880	18880	18880	0
11	20231227	200200	772588510	18880	18880	18880	18880	0
12	20231227	200100	772588510	18880	18880	18880	18880	0
13	20231227	200000	772588510	18880	18880	18880	18880	0
14	20231227	195900	772588510	18880	18880	18880	18880	0
15	20231227	195800	772588510	18880	18880	18880	18880	0
16	20231227	195700	772588510	18880	18880	18880	18880	0
17	20231227	195600	772588510	18880	18880	18880	18880	0
18	20231227	195500	772588510	18880	18880	18880	18880	0
19	20231227	195400	772588510	18880	18880	18880	18880	0
20	20231227	195300	772588510	18880	18880	18880	18880	0
21	20231227	195200	772588510	18880	18880	18880	18880	0
22	20231227	195100	772588510	18880	18880	18880	18880	0
23	20231227	195000	772588510	18880	18880	18880	18880	0
24	20231227	194900	772588510	18880	18880	18880	18880	0
25	20231227	194800	772588510	18880	18880	18880	18880	0
26	20231227	194700	772588510	18880	18880	18880	18880	0
27	20231227	194600	772588510	18880	18880	18880	18880	0
28	20231227	194500	772588510	18880	18880	18880	18880	0
29	20231227	194400	772588510	18880	18880	18880	18880	0
30	20231227	194300	772588510	18880	18880	18880	18880	0
31	20231227	194200	772588510	18880	18880	18880	18880	0
32	20231227	194100	772588510	18880	18880	18880	18880	364
33	20231227	194000	772588510	18880	18880	18880	18880	0
34	20231227	193900	772588510	18880	18880	18880	18880	0
35	20231227	193800	772588510	18880	18880	18880	18880	0
36	20231227	193700	772588510	18880	18880	18880	18880	0
37	20231227	193600	772588510	18880	18880	18880	18880	0
38	20231227	193500	772588510	18880	18880	18880	18880	0
39	20231227	193400	772588510	18880	18880	18880	18880	0
40	20231227	193300	772588510	18880	18880	18880	18880	0
41	20231227	193200	772588510	18880	18880	18880	18880	0
42	20231227	193100	772588510	18880	18880	18880	18880	0
43	20231227	193000	772588510	18880	18880	18880	18880	0
44	20231227	192900	772588510	18880	18880	18880	18880	0
45	20231227	192800	772588510	18880	18880	18880	18880	0
46	20231227	192700	772588510	18880	18880	18880	18880	0
47	20231227	192600	772588510	18880	18880	18880	18880	0
48	20231227	192500	772588510	18880	18880	18880	18880	0
49	20231227	192400	772588510	18880	18880	18880	18880	0
50	20231227	192300	772588510	18880	18880	18880	18880	0
51	20231227	192200	772588510	18880	18880	18880	18880	0
52	20231227	192100	772588510	18880	18880	18880	18880	0
53	20231227	192000	772588510	18880	18880	18880	18880	0
54	20231227	191900	772588510	18880	18880	18880	18880	0
55	20231227	191800	772588510	18880	18880	18880	18880	0
56	20231227	191700	772588510	18880	18880	18880	18880	0
57	20231227	191600	772588510	18880	18880	18880	18880	0
58	20231227	191500	772588510	18880	18880	18880	18880	0
59	20231227	191400	772588510	18880	18880	18880	18880	0
60	20231227	191300	772588510	18880	18880	18880	18880	0
61	20231227	191200	772588510	18880	18880	18880	18880	0
62	20231227	191100	772588510	18880	18880	18880	18880	364
63	20231227	191000	772588510	18880	18880	18880	18880	0
64	20231227	190900	772588510	18880	18880	18880	18880	0
65	20231227	190800	772588510	18880	18880	18880	18880	0
66	20231227	190700	772588510	18880	18880	18880	18880	0
67	20231227	190600	772588510	18880	18880	18880	18880	0
68	20231227	190500	772588510	18880	18880	18880	18880	0
69	20231227	190400	772588510	18880	18880	18880	18880	0
70	20231227	190300	772588510	18880	18880	18880	18880	0
71	20231227	190200	772588510	18880	18880	18880	18880	0
72	20231227	190100	772588510	18880	18880	18880	18880	0
73	20231227	190000	772588510	18880	18880	18880	18880	0
74	20231227	185900	772588510	18880	18880	18880	18880	0
75	20231227	185800	772588510	18880	18880	18880	18880	0
76	20231227	185700	772588510	18880	18880	18880	18880	0
77	20231227	185600	772588510	18880	18880	18880	18880	0
78	20231227	185500	772588510	18880	18880	18880	18880	0
79	20231227	185400	772588510	18880	18880	18880	18880	0
80	20231227	185300	772588510	18880	18880	18880	18880	0
81	20231227	185200	772588510	18880	18880	18880	18880	0
82	20231227	185100	772588510	18880	18880	18880	18880	0
83	20231227	185000	772588510	18880	18880	18880	18880	0
84	20231227	184900	772588510	18880	18880	18880	18880	0
85	20231227	184800	772588510	18880	18880	18880	18880	0
86	20231227	184700	772588510	18880	18880	18880	18880	0
87	20231227	184600	772588510	18880	18880	18880	18880	0
88	20231227	184500	772588510	18880	18880	18880	18880	0
89	20231227	184400	772588510	18880	18880	18880	18880	0
90	20231227	184300	772588510	18880	18880	18880	18880	0
91	20231227	184200	772588510	18880	18880	18880	18880	0
92	20231227	184100	772588510	18880	18880	18880	18880	364
93	20231227	184000	772588510	18880	18880	18880	18880	0
94	20231227	183900	772588510	18880	18880	18880	18880	0
95	20231227	183800	772588510	18880	18880	18880	18880	0
96	20231227	183700	772588510	18880	18880	18880	18880	0
97	20231227	183600	772588510	18880	18880	18880	18880	0
98	20231227	183500	772588510	18880	18880	18880	18880	0
99	20231227	183400	772588510	18880	18880	18880	18880	0
100	20231227	183300	772588510	18880	18880	18880	18880	0
101	20231227	183200	772588510	18880	18880	18880	18880	0
102	20231227	183100	772588510	18880	18880	18880	18880	0
103	20231227	183000	772588510	18880	18880	18880	18880	0
104	20231227	182900	772588510	18880	18880	18880	18880	0
105	20231227	182800	772588510	18880	18880	18880	18880	0
106	20231227	182700	772588510	18880	18880	18880	18880	0
107	20231227	182600	772588510	18880	18880	18880	18880	0
108	20231227	182500	772588510	18880	18880	18880	18880	0
109	20231227	182400	772588510	18880	18880	18880	18880	0
110	20231227	182300	772588510	18880	18880	18880	18880	0
111	20231227	182200	772588510	18880	18880	18880	18880	0
112	20231227	182100	772588510	18880	18880	18880	18880	0
113	20231227	182000	772588510	18880	18880	18880	18880	0
114	20231227	181900	772588510	18880	18880	18880	18880	0
115	20231227	181800	772588510	18880	18880	18880	18880	0
116	20231227	181700	772588510	18880	18880	18880	18880	0
117	20231227	181600	772588510	18880	18880	18880	18880	0
118	20231227	181500	772588510	18880	18880	18880	18880	0
119	20231227	181400	772588510	18880	18880	18880	18880	0
120	20231227	181300	772588510	18880	18880	18880	18880	0
121	20231227	181200	772588510	18880	18880	18880	18880	0
122	20231227	181100	772588510	18880	18880	18880	18880	364
123	20231227	181000	772588510	18880	18880	18880	18880	0
124	20231227	180900	772588510	18880	18880	18880	18880	0
125	20231227	180800	772588510	18880	18880	18880	18880	0
126	20231227	180700	772588510	18880	18880	18880	18880	0
127	20231227	180600	772588510	18880	18880	18880	18880	0
128	20231227	180500	772588510	18880	18880	18880	18880	0
129	20231227	180400	772588510	18880	18880	18880	18880	0
130	20231227	180300	772588510	18880	18880	18880	18880	0
131	20231227	180200	772588510	18880	18880	18880	18880	0
132	20231227	180100	772588510	18880	18880	18880	18880	0
133	20231227	180000	772588510	18880	18880	18880	18880	0
134	20231227	175900	772588510	18880	18880	18880	18880	0
135	20231227	175800	772588510	18880	18880	18880	18880	0
136	20231227	175700	772588510	18880	18880	18880	18880	0
137	20231227	175600	772588510	18880	18880	18880	18880	0
138	20231227	175500	772588510	18880	18880	18880	18880	0
139	20231227	175400	772588510	18880	18880	18880	18880	0
140	20231227	175300	772588510	18880	18880	18880	18880	0
141	20231227	175200	772588510	18880	18880	18880	18880	0
142	20231227	175100	772588510	18880	18880	18880	18880	0
143	20231227	175000	772588510	18880	18880	18880	18880	0
144	20231227	174900	772588510	18880	18880	18880	18880	0
145	20231227	174800	772588510	18880	18880	18880	18880	0
146	20231227	174700	772588510	18880	18880	18880	18880	0
147	20231227	174600	772588510	18880	18880	18880	18880	0
148	20231227	174500	772588510	18880	18880	18880	18880	0
149	20231227	174400	772588510	18880	18880	18880	18880	0
150	20231227	174300	772588510	18880	18880	18880	18880	0
151	20231227	174200	772588510	18880	18880	18880	18880	0
152	20231227	174100	772588510	18880	18880	18880	18880	364
153	20231227	174000	772588510	18880	18880	18880	18880	0
154	20231227	173900	772588510	18880	18880	18880	18880	0
155	20231227	173800	772588510	18880	18880	18880	18880	0
156	20231227	173700	772588510	18880	18880	18880	18880	0
157	20231227	173600	772588510	18880	18880	18880	18880	0
158	20231227	173500	772588510	18880	18880	18880	18880	0
159	20231227	173400	772588510	18880	18880	18880	18880	0
160	20231227	173300	772588510	18880	18880	18880	18880	0
161	20231227	173200	772588510	18880	18880	18880	18880	0
162	20231227	173100	772588510	18880	18880	18880	18880	0
163	20231227	173000	772588510	18880	18880	18880	18880	0
164	20231227	172900	772588510	18880	18880	18880	18880	0
165	20231227	172800	772588510	18880	18880	18880	18880	0
166	20231227	172700	772588510	18880	18880	18880	18880	0
167	20231227	172600	772588510	18880	18880	18880	18880	0
168	20231227	172500	772588510	18880	18880	18880	18880	0
169	20231227	172400	772588510	18880	18880	18880	18880	0
170	20231227	172300	772588510	18880	18880	18880	18880	0
171	20231227	172200	772588510	18880	18880	18880	18880	0
172	20231227	172100	772588510	18880	18880	18880	18880	0
173	20231227	172000	772588510	18880	18880	18880	18880	0
174	20231227	171900	772588510	18880	18880	18880	18880	0
175	20231227	171800	772588510	18880	18880	18880	18880	0
176	20231227	171700	772588510	18880	18880	18880	18880	0
177	20231227	171600	772588510	18880	18880	18880	18880	0
178	20231227	171500	772588510	18880	18880	18880	18880	0
179	20231227	171400	772588510	18880	18880	18880	18880	0
180	20231227	171300	772588510	18880	18880	18880	18880	0
181	20231227	171200	772588510	18880	18880	18880	18880	0
182	20231227	171100	772588510	18880	18880	18880	18880	364
183	20231227	171000	772588510	18880	18880	18880	18880	0
184	20231227	170900	772588510	18880	18880	18880	18880	0
185	20231227	170800	772588510	18880	18880	18880	18880	0
186	20231227	170700	772588510	18880	18880	18880	18880	0
187	20231227	170600	772588510	18880	18880	18880	18880	0
188	20231227	170500	772588510	18880	18880	18880	18880	0
189	20231227	170400	772588510	18880	18880	18880	18880	0
190	20231227	170300	772588510	18880	18880	18880	18880	0
191	20231227	170200	772588510	18880	18880	18880	18880	0
192	20231227	170100	772588510	18880	18880	18880	18880	0
193	20231227	170000	772588510	18880	18880	18880	18880	0
194	20231227	165900	772588510	18880	18880	18880	18880	0
195	20231227	165800	772588510	18880	18880	18880	18880	0
196	20231227	165700	772588510	18880	18880	18880	18880	0
197	20231227	165600	772588510	18880	18880	18880	18880	0
198	20231227	165500	772588510	18880	18880	18880	18880	0
199	20231227	165400	772588510	18880	18880	18880	18880	0
200	20231227	165300	772588510	18880	18880	18880	18880	0
201	20231227	165200	772588510	18880	18880	18880	18880	0
202	20231227	165100	772588510	18880	18880	18880	18880	0
203	20231227	165000	772588510	18880	18880	18880	18880	0
204	20231227	164900	772588510	18880	18880	18880	18880	0
205	20231227	164800	772588510	18880	18880	18880	18880	0
206	20231227	164700	772588510	18880	18880	18880	18880	0
207	20231227	164600	772588510	18880	18880	18880	18880	0
208	20231227	164500	772588510	18880	18880	18880	18880	0
209	20231227	164400	772588510	18880	18880	18880	18880	0
210	20231227	164300	772588510	18880	18880	18880	18880	0
211	20231227	164200	772588510	18880	18880	18880	18880	0
212	20231227	164100	772588510	18880	18880	18880	18880	364
213	20231227	164000	772588510	18880	18880	18880	18880	0
214	20231227	163900	772588510	18880	18880	18880	18880	0
215	20231227	163800	772588510	18880	18880	18880	18880	0
216	20231227	163700	772588510	18880	18880	18880	18880	0
217	20231227	163600	772588510	18880	18880	18880	18880	0
218	20231227	163500	772588510	18880	18880	18880	18880	0
219	20231227	163400	772588510	18880	18880	18880	18880	0
220	20231227	163300	772588510	18880	18880	18880	18880	0
221	20231227	163200	772588510	18880	18880	18880	18880	0
222	20231227	163100	772588510	18880	18880	18880	18880	0
223	20231227	163000	772588510	18880	18880	18880	18880	0
224	20231227	162900	772588510	18880	18880	18880	18880	0
225	20231227	162800	772588510	18880	18880	18880	18880	0
226	20231227	162700	772588510	18880	18880	18880	18880	0
227	20231227	162600	772588510	18880	18880	18880	18880	0
228	20231227	162500	772588510	18880	18880	18880	18880	0
229	20231227	162400	772588510	18880	18880	18880	18880	0
230	20231227	162300	772588510	18880	18880	18880	18880	0
231	20231227	162200	772588510	18880	18880	18880	18880	0
232	20231227	162100	772588510	18880	18880	18880	18880	0
233	20231227	162000	772588510	18880	18880	18880	18880	0
234	20231227	161900	772588510	18880	18880	18880	18880	0
235	20231227	161800	772588510	18880	18880	18880	18880	0
236	20231227	161700	772588510	18880	18880	18880	18880	0
237	20231227	161600	772588510	18880	18880	18880	18880	0
238	20231227	161500	772588510	18880	18880	18880	18880	0
239	20231227	161400	772588510	18880	18880	18880	18880	0
240	20231227	161300	772588510	18880	18880	18880	18880	0
241	20231227	161200	772588510	18880	18880	18880	18880	0
242	20231227	161100	772588510	18880	18880	18880	18880	364
243	20231227	161000	772588510	18880	18880	18880	18880	0
244	20231227	160900	772588510	18880	18880	18880	18880	0
245	20231227	160800	772588510	18880	18880	18880	18880	0
246	20231227	160700	772588510	18880	18880	18880	18880	0
247	20231227	160600	772588510	18880	18880	18880	18880	0
248	20231227	160500	772588510	18880	18880	18880	18880	0
249	20231227	160400	772588510	18880	18880	18880	18880	0
250	20231227	160300	772588510	18880	18880	18880	18880	0
251	20231227	160200	772588510	18880	18880	18880	18880	0
252	20231227	160100	772588510	18880	18880	18880	18880	0
253	20231227	160000	772588510	18880	18880	18880	18880	0
254	20231227	155900	772588510	18880	18880	18880	18880	0
255	20231227	155800	772588510	18880	18880	18880	18880	0
256	20231227	155700	772588510	18880	18880	18880	18880	0
257	20231227	155600	772588510	18880	18880	18880	18880	0
258	20231227	155500	772588510	18880	18880	18880	18880	0
259	20231227	155400	772588510	18880	18880	18880	18880	0
260	20231227	155300	772588510	18880	18880	18880	18880	0
261	20231227	155200	772588510	18880	18880	18880	18880	0
262	20231227	155100	772588510	18880	18880	18880	18880	0
263	20231227	155000	772588510	18880	18880	18880	18880	0
264	20231227	154900	772588510	18880	18880	18880	18880	0
265	20231227	154800	772588510	18880	18880	18880	18880	0
266	20231227	154700	772588510	18880	18880	18880	18880	0
267	20231227	154600	772588510	18880	18880	18880	18880	0
268	20231227	154500	772588510	18880	18880	18880	18880	0
269	20231227	154400	772588510	18880	18880	18880	18880	0
270	20231227	154300	772588510	18880	18880	18880	18880	0
271	20231227	154200	772588510	18880	18880	18880	18880	0
272	20231227	154100	772588510	18880	18880	18880	18880	364
273	20231227	154000	772588510	18880	18880	18880	18880	0
274	20231227	153900	772588510	18880	18880	18880	18880	0
275	20231227	153800	772588510	18880	18880	18880	18880	0
276	20231227	153700	772588510	18880	18880	18880	18880	0
277	20231227	153600	772588510	18880	18880	18880	18880	0
278	20231227	153500	772588510	18880	18880	18880	18880	0
279	20231227	153400	772588510	18880	18880	18880	18880	0
280	20231227	153300	772588510	18880	18880	18880	18880	0
281	20231227	153200	772588510	18880	18880	18880	18880	0
282	20231227	153100	772588510	18880	18880	18880	18880	0
283	20231227	153000	772588510	18880	18880	18880	18880	364
284	20231227	152900	765716190	18870	18870	18870	18870	0
285	20231227	152800	765716190	18870	18870	18870	18870	0
286	20231227	152700	765716190	18870	18870	18870	18870	0
287	20231227	152600	765716190	18870	18870	18870	18870	0
288	20231227	152500	765716190	18870	18870	18870	18870	0
289	20231227	152400	765716190	18870	18870	18870	18870	0
290	20231227	152300	765716190	18870	18870	18870	18870	0
291	20231227	152200	765716190	18870	18870	18870	18870	0
292	20231227	152100	765716190	18870	18870	18870	18870	0
293	20231227	152000	765716190	18870	18870	18870	18870	0
294	20231227	151900	765716190	18870	18870	18870	18870	48
295	20231227	151800	764810430	18870	18880	18880	18870	27
296	20231227	151700	764300800	18880	18880	18880	18880	0
297	20231227	151600	764300800	18880	18880	18880	18880	0
298	20231227	151500	764300800	18880	18880	18880	18880	0
299	20231227	151400	764300800	18880	18880	18880	18880	9
300	20231227	151300	764130880	18880	18880	18880	18880	100
301	20231227	151200	762242880	18880	18880	18880	18880	0
302	20231227	151100	762242880	18880	18880	18880	18880	0
303	20231227	151000	762242880	18880	18880	18880	18880	12
304	20231227	150900	762016320	18880	18880	18880	18880	1
305	20231227	150800	761997440	18890	18890	18890	18890	0
306	20231227	150700	761997440	18890	18890	18890	18890	0
307	20231227	150600	761997440	18890	18890	18890	18890	0
308	20231227	150500	761997440	18890	18890	18890	18890	1
309	20231227	150400	761978550	18880	18890	18890	18880	58
310	20231227	150300	760883010	18900	18890	18900	18890	5
311	20231227	150200	760788550	18890	18890	18890	18890	10
312	20231227	150100	760599650	18900	18890	18900	18890	23
313	20231227	150000	760165020	18890	18890	18890	18890	0
314	20231227	145900	760165020	18890	18890	18890	18890	34
315	20231227	145800	759522760	18880	18880	18880	18880	1
316	20231227	145700	759503880	18880	18880	18880	18880	7
317	20231227	145600	759371720	18880	18880	18880	18880	0
318	20231227	145500	759371720	18880	18880	18880	18880	0
319	20231227	145400	759371720	18880	18880	18880	18880	0
320	20231227	145300	759371720	18880	18880	18880	18880	7
321	20231227	145200	759239560	18880	18880	18880	18880	0
322	20231227	145100	759239560	18880	18880	18880	18880	0
323	20231227	145000	759239560	18880	18880	18880	18880	0
324	20231227	144900	759239560	18880	18880	18880	18880	10
325	20231227	144800	759050760	18880	18890	18890	18880	43
326	20231227	144700	758238610	18880	18880	18880	18880	1
327	20231227	144600	758219730	18880	18880	18880	18880	0
328	20231227	144500	758219730	18880	18880	18880	18880	0
329	20231227	144400	758219730	18880	18880	18880	18880	6
330	20231227	144300	758106450	18890	18890	18890	18890	0
331	20231227	144200	758106450	18890	18890	18890	18890	0
332	20231227	144100	758106450	18890	18890	18890	18890	27
333	20231227	144000	757596420	18890	18890	18890	18890	0
334	20231227	143900	757596420	18890	18890	18890	18890	36
335	20231227	143800	756916380	18880	18880	18880	18880	0
336	20231227	143700	756916380	18880	18880	18880	18880	79
337	20231227	143600	755424860	18870	18870	18870	18870	36
338	20231227	143500	754745540	18860	18860	18860	18860	0
339	20231227	143400	754745540	18860	18860	18860	18860	1
340	20231227	143300	754726680	18870	18860	18870	18860	9
341	20231227	143200	754556910	18860	18860	18860	18860	1
342	20231227	143100	754538050	18860	18860	18860	18860	18
343	20231227	143000	754198570	18860	18860	18860	18860	5
344	20231227	142900	754104270	18860	18860	18860	18860	16
345	20231227	142800	753802510	18860	18860	18860	18860	4
346	20231227	142700	753727070	18860	18860	18860	18860	18
347	20231227	142600	753387590	18860	18860	18860	18860	41
348	20231227	142500	752614330	18860	18860	18860	18860	2
349	20231227	142400	752576610	18860	18860	18860	18860	9
350	20231227	142300	752406870	18860	18860	18860	18860	0
351	20231227	142200	752406870	18860	18860	18860	18860	8
352	20231227	142100	752255990	18860	18860	18860	18860	11
353	20231227	142000	752048530	18860	18860	18860	18860	3
354	20231227	141900	751991950	18860	18860	18860	18860	32
355	20231227	141800	751388430	18850	18850	18850	18850	10
356	20231227	141700	751199930	18850	18850	18850	18850	24
357	20231227	141600	750747530	18850	18840	18850	18840	23
358	20231227	141500	750314100	18850	18850	18850	18850	10
359	20231227	141400	750125600	18840	18840	18840	18840	0
360	20231227	141300	750125600	18840	18840	18840	18840	14
361	20231227	141200	749861840	18840	18840	18840	18840	0
362	20231227	141100	749861840	18840	18840	18840	18840	0
363	20231227	141000	749861840	18840	18840	18840	18840	12
364	20231227	140900	749635760	18840	18840	18840	18840	0
365	20231227	140800	749635760	18840	18840	18840	18840	0
366	20231227	140700	749635760	18840	18840	18840	18840	8
367	20231227	140600	749485040	18850	18850	18850	18850	0
368	20231227	140500	749485040	18850	18850	18850	18850	452
369	20231227	140400	740964840	18840	18850	18850	18840	13
370	20231227	140300	740719900	18850	18850	18850	18850	101
371	20231227	140200	738816050	18850	18840	18850	18840	66
372	20231227	140100	737572040	18850	18850	18850	18850	50
373	20231227	140000	736629540	18840	18840	18840	18840	0
374	20231227	135900	736629540	18840	18840	18840	18840	309
375	20231227	135800	730807980	18840	18840	18840	18840	0
376	20231227	135700	730807980	18840	18840	18840	18840	3
377	20231227	135600	730751460	18840	18840	18840	18840	16
378	20231227	135500	730450020	18840	18840	18840	18840	0
379	20231227	135400	730450020	18840	18840	18840	18840	8
380	20231227	135300	730299300	18840	18840	18840	18840	17
381	20231227	135200	729979020	18840	18840	18840	18840	0
382	20231227	135100	729979020	18840	18840	18840	18840	8
383	20231227	135000	729828300	18840	18840	18840	18840	13
384	20231227	134900	729583380	18840	18840	18840	18840	0
385	20231227	134800	729583380	18840	18840	18840	18840	10
386	20231227	134700	729394980	18840	18840	18840	18840	158
387	20231227	134600	726418260	18840	18850	18850	18840	1979
388	20231227	134500	689116930	18850	18860	18860	18850	60
389	20231227	134400	687985430	18860	18870	18870	18860	263
390	20231227	134300	683025150	18860	18860	18860	18860	0
391	20231227	134200	683025150	18860	18860	18860	18860	38
392	20231227	134100	682308470	18860	18860	18860	18860	31
393	20231227	134000	681723810	18860	18860	18860	18860	8
394	20231227	133900	681572930	18870	18870	18870	18870	2
395	20231227	133800	681535190	18870	18870	18870	18870	5
396	20231227	133700	681440840	18860	18860	18860	18860	10
397	20231227	133600	681252240	18860	18860	18860	18860	0
398	20231227	133500	681252240	18860	18860	18860	18860	20
399	20231227	133400	680875040	18860	18870	18870	18860	42
400	20231227	133300	680082600	18870	18870	18870	18870	0
401	20231227	133200	680082600	18870	18870	18870	18870	0
402	20231227	133100	680082600	18870	18870	18870	18870	11
403	20231227	133000	679875030	18870	18870	18870	18870	0
404	20231227	132900	679875030	18870	18870	18870	18870	9
405	20231227	132800	679705200	18870	18870	18870	18870	0
406	20231227	132700	679705200	18870	18870	18870	18870	0
407	20231227	132600	679705200	18870	18870	18870	18870	12
408	20231227	132500	679478760	18870	18870	18870	18870	33
409	20231227	132400	678856050	18870	18870	18870	18870	0
410	20231227	132300	678856050	18870	18870	18870	18870	17
411	20231227	132200	678535260	18870	18870	18870	18870	5
412	20231227	132100	678440910	18870	18870	18870	18870	4
413	20231227	132000	678365430	18870	18870	18870	18870	13
414	20231227	131900	678120120	18870	18870	18870	18870	2
415	20231227	131800	678082380	18870	18870	18870	18870	23
416	20231227	131700	677648370	18870	18870	18870	18870	14
417	20231227	131600	677384190	18870	18870	18870	18870	14
418	20231227	131500	677120010	18870	18860	18870	18860	156
419	20231227	131400	674177090	18860	18870	18870	18860	141
420	20231227	131300	671516480	18870	18870	18870	18870	0
421	20231227	131200	671516480	18870	18880	18880	18870	24
422	20231227	131100	671063500	18870	18870	18870	18870	4
423	20231227	131000	670988020	18870	18870	18870	18870	3
424	20231227	130900	670931410	18870	18870	18870	18870	11
425	20231227	130800	670723840	18870	18870	18870	18870	0
426	20231227	130700	670723840	18870	18870	18870	18870	12
427	20231227	130600	670497400	18870	18870	18870	18870	1
428	20231227	130500	670478530	18870	18870	18870	18870	4
429	20231227	130400	670403050	18880	18880	18880	18880	0
430	20231227	130300	670403050	18880	18880	18880	18880	1
431	20231227	130200	670384170	18880	18870	18880	18870	22
432	20231227	130100	669969010	18860	18870	18870	18860	19
433	20231227	130000	669610570	18870	18870	18870	18870	18
434	20231227	125900	669270910	18870	18870	18870	18870	10
435	20231227	125800	669082210	18880	18880	18880	18880	1
436	20231227	125700	669063330	18860	18860	18860	18860	0
437	20231227	125600	669063330	18860	18850	18860	18850	12
438	20231227	125500	668837110	18860	18860	18860	18860	0
439	20231227	125400	668837110	18860	18860	18860	18860	8
440	20231227	125300	668686230	18860	18850	18860	18850	44
441	20231227	125200	667856810	18850	18850	18850	18850	0
442	20231227	125100	667856810	18850	18850	18850	18850	0
443	20231227	125000	667856810	18850	18850	18850	18850	9
444	20231227	124900	667687160	18850	18850	18850	18850	0
445	20231227	124800	667687160	18850	18850	18850	18850	100
446	20231227	124700	665802160	18860	18860	18860	18860	5
447	20231227	124600	665707860	18850	18850	18850	18850	0
448	20231227	124500	665707860	18850	18870	18870	18850	1985
449	20231227	124400	628271450	18870	18870	18870	18870	0
450	20231227	124300	628271450	18870	18870	18870	18870	0
451	20231227	124200	628271450	18870	18870	18870	18870	11
452	20231227	124100	628063880	18880	18880	18880	18880	0
453	20231227	124000	628063880	18880	18880	18880	18880	0
454	20231227	123900	628063880	18880	18880	18880	18880	4
455	20231227	123800	627988360	18880	18880	18880	18880	6
456	20231227	123700	627875080	18880	18880	18880	18880	10
457	20231227	123600	627686280	18890	18890	18890	18890	0
458	20231227	123500	627686280	18890	18890	18890	18890	0
459	20231227	123400	627686280	18890	18890	18890	18890	4
460	20231227	123300	627610720	18890	18890	18890	18890	14
461	20231227	123200	627346260	18890	18890	18890	18890	0
462	20231227	123100	627346260	18890	18890	18890	18890	12
463	20231227	123000	627119580	18890	18890	18890	18890	0
464	20231227	122900	627119580	18890	18890	18890	18890	0
465	20231227	122800	627119580	18890	18890	18890	18890	8
466	20231227	122700	626968460	18900	18900	18900	18900	3
467	20231227	122600	626911760	18890	18890	18890	18890	12
468	20231227	122500	626685080	18890	18890	18890	18890	0
469	20231227	122400	626685080	18890	18890	18890	18890	0
470	20231227	122300	626685080	18890	18870	18890	18870	1753
471	20231227	122200	593605910	18860	18880	18880	18860	932
472	20231227	122100	576014920	18880	18880	18880	18880	0
473	20231227	122000	576014920	18880	18880	18880	18880	12
474	20231227	121900	575788360	18890	18890	18890	18890	0
475	20231227	121800	575788360	18890	18890	18890	18890	2
476	20231227	121700	575750580	18880	18890	18890	18880	10
477	20231227	121600	575561770	18880	18880	18880	18880	0
478	20231227	121500	575561770	18880	18880	18880	18880	3
479	20231227	121400	575505130	18880	18880	18880	18880	10
480	20231227	121300	575316330	18890	18890	18890	18890	0
481	20231227	121200	575316330	18890	18890	18890	18890	0
482	20231227	121100	575316330	18890	18890	18890	18890	1
483	20231227	121000	575297440	18880	18880	18880	18880	0
484	20231227	120900	575297440	18880	18890	18900	18880	31
485	20231227	120800	574711820	18890	18890	18890	18890	2
486	20231227	120700	574674040	18890	18890	18890	18890	0
487	20231227	120600	574674040	18890	18890	18890	18890	15
488	20231227	120500	574390690	18890	18890	18890	18890	0
489	20231227	120400	574390690	18890	18890	18890	18890	0
490	20231227	120300	574390690	18890	18890	18890	18890	22
491	20231227	120200	573975110	18890	18890	18890	18890	0
492	20231227	120100	573975110	18890	18890	18890	18890	5
493	20231227	120000	573880660	18890	18890	18890	18890	23
494	20231227	115900	573446190	18900	18900	18900	18900	5
495	20231227	115800	573351690	18890	18890	18890	18890	10
496	20231227	115700	573162790	18890	18890	18890	18890	8
497	20231227	115600	573011670	18890	18890	18890	18890	2
498	20231227	115500	572973890	18890	18890	18890	18890	0
499	20231227	115400	572973890	18890	18890	18890	18890	18
500	20231227	115300	572633870	18890	18890	18890	18890	1
501	20231227	115200	572614980	18890	18890	18890	18890	5
502	20231227	115100	572520530	18890	18890	18890	18890	14
503	20231227	115000	572256070	18890	18890	18890	18890	0
504	20231227	114900	572256070	18890	18890	18890	18890	9
505	20231227	114800	572086060	18890	18880	18890	18880	114
506	20231227	114700	569932950	18880	18880	18880	18880	17
507	20231227	114600	569611990	18880	18880	18880	18880	18
508	20231227	114500	569272150	18890	18880	18890	18880	16
509	20231227	114400	568970020	18880	18880	18880	18880	11
510	20231227	114300	568762340	18890	18900	18900	18880	1285
511	20231227	114200	544498580	18900	18900	18900	18900	237
512	20231227	114100	540019280	18900	18900	18900	18900	14
513	20231227	114000	539754680	18900	18900	18900	18900	0
514	20231227	113900	539754680	18900	18900	18900	18900	2
515	20231227	113800	539716880	18910	18910	18910	18910	9
516	20231227	113700	539546690	18910	18900	18910	18900	16
517	20231227	113600	539244170	18900	18900	18900	18900	12
518	20231227	113500	539017370	18900	18900	18900	18900	0
519	20231227	113400	539017370	18900	18900	18900	18900	0
520	20231227	113300	539017370	18900	18900	18900	18900	8
521	20231227	113200	538866170	18910	18910	18910	18910	5
522	20231227	113100	538771620	18900	18900	18900	18900	0
523	20231227	113000	538771620	18900	18900	18900	18900	12
524	20231227	112900	538544820	18910	18910	18910	18910	0
525	20231227	112800	538544820	18910	18910	18910	18910	5
526	20231227	112700	538450270	18900	18910	18910	18900	174
527	20231227	112600	535160710	18920	18920	18920	18920	1
528	20231227	112500	535141790	18910	18910	18910	18910	12
529	20231227	112400	534914870	18920	18910	18930	18910	1430
530	20231227	112300	507845900	18910	18920	18920	18910	1694
531	20231227	112200	475807120	18930	18930	18930	18930	36
532	20231227	112100	475125640	18930	18930	18930	18930	6
533	20231227	112000	475012060	18920	18920	18920	18920	0
534	20231227	111900	475012060	18920	18920	18920	18920	12
535	20231227	111800	474785020	18930	18930	18930	18930	1
536	20231227	111700	474766090	18930	18930	18930	18930	11
537	20231227	111600	474557860	18920	18920	18920	18920	8
538	20231227	111500	474406500	18920	18920	18920	18920	0
539	20231227	111400	474406500	18920	18920	18920	18920	11
540	20231227	111300	474198380	18920	18920	18920	18920	30
541	20231227	111200	473630780	18920	18920	18920	18920	0
542	20231227	111100	473630780	18920	18920	18920	18920	9
543	20231227	111000	473460500	18930	18930	18930	18930	12
544	20231227	110900	473233340	18920	18920	18920	18920	0
545	20231227	110800	473233340	18920	18920	18920	18920	11
546	20231227	110700	473025220	18930	18930	18930	18930	4
547	20231227	110600	472949500	18920	18920	18920	18920	0
548	20231227	110500	472949500	18920	18920	18920	18920	9
549	20231227	110400	472779220	18920	18920	18920	18920	0
550	20231227	110300	472779220	18920	18920	18920	18920	21
551	20231227	110200	472381900	18920	18920	18920	18920	0
552	20231227	110100	472381900	18920	18920	18920	18920	0
553	20231227	110000	472381900	18920	18920	18920	18920	9
554	20231227	105900	472211620	18930	18930	18930	18930	0
555	20231227	105800	472211620	18930	18930	18930	18930	1
556	20231227	105700	472192690	18920	18920	18920	18920	91
557	20231227	105600	470470970	18920	18920	18920	18920	35
558	20231227	105500	469808770	18920	18920	18920	18920	8
559	20231227	105400	469657410	18920	18910	18920	18910	14
560	20231227	105300	469392630	18910	18910	18910	18910	10
561	20231227	105200	469203530	18920	18920	18920	18920	0
562	20231227	105100	469203530	18920	18920	18920	18920	0
563	20231227	105000	469203530	18920	18920	18920	18920	4
564	20231227	104900	469127850	18920	18920	18920	18920	4
565	20231227	104800	469052170	18920	18920	18920	18920	1
566	20231227	104700	469033250	18920	18920	18920	18920	0
567	20231227	104600	469033250	18920	18920	18920	18920	11
568	20231227	104500	468825130	18920	18920	18920	18920	9
569	20231227	104400	468654850	18920	18920	18920	18920	0
570	20231227	104300	468654850	18920	18920	18920	18920	0
571	20231227	104200	468654850	18920	18920	18920	18920	41
572	20231227	104100	467879130	18920	18920	18920	18920	1
573	20231227	104000	467860210	18920	18920	18920	18920	10
574	20231227	103900	467671010	18910	18910	18910	18910	0
575	20231227	103800	467671010	18910	18910	18910	18910	160
576	20231227	103700	464645410	18930	18930	18930	18930	0
577	20231227	103600	464645410	18930	18930	18930	18930	0
578	20231227	103500	464645410	18930	18930	18930	18930	0
579	20231227	103400	464645410	18930	18930	18930	18930	10
580	20231227	103300	464456110	18930	18930	18930	18930	91
581	20231227	103200	462733480	18920	18920	18920	18920	10
582	20231227	103100	462544280	18920	18920	18920	18920	361
583	20231227	103000	455714160	18920	18920	18920	18920	37
584	20231227	102900	455014120	18910	18910	18910	18910	12
585	20231227	102800	454787200	18920	18920	18920	18920	0
586	20231227	102700	454787200	18920	18920	18920	18920	0
587	20231227	102600	454787200	18920	18920	18920	18920	0
588	20231227	102500	454787200	18920	18920	18920	18920	198
589	20231227	102400	451041040	18910	18910	18910	18910	37
590	20231227	102300	450341370	18920	18920	18920	18920	0
591	20231227	102200	450341370	18920	18920	18920	18920	0
592	20231227	102100	450341370	18920	18920	18920	18920	16
593	20231227	102000	450038650	18920	18930	18930	18920	361
594	20231227	101900	443207920	18930	18930	18930	18930	0
595	20231227	101800	443207920	18930	18930	18930	18930	0
596	20231227	101700	443207920	18930	18930	18930	18930	0
597	20231227	101600	443207920	18930	18920	18930	18920	520
598	20231227	101500	433369230	18910	18910	18910	18910	0
599	20231227	101400	433369230	18910	18910	18910	18910	0
600	20231227	101300	433369230	18910	18900	18910	18900	90
601	20231227	101200	431668120	18910	18920	18920	18910	1991
602	20231227	101100	394009490	18920	18920	18920	18920	10
603	20231227	101000	393820290	18920	18920	18920	18920	29
604	20231227	100900	393271610	18920	18930	18930	18920	85
605	20231227	100800	391663350	18930	18930	18930	18930	1000
606	20231227	100700	372733350	18920	18920	18920	18920	304
607	20231227	100600	366981670	18930	18940	18940	18930	1350
608	20231227	100500	341423170	18940	18940	18940	18940	9
609	20231227	100400	341252710	18940	18940	18940	18940	213
610	20231227	100300	337218490	18940	18950	18950	18940	1649
611	20231227	100200	305986410	18940	18940	18940	18940	14
612	20231227	100100	305721250	18940	18940	18940	18940	2
613	20231227	100000	305683370	18940	18940	18940	18940	0
614	20231227	095900	305683370	18940	18940	18940	18940	9
615	20231227	095800	305512910	18940	18940	18940	18940	0
616	20231227	095700	305512910	18940	18940	18940	18940	0
617	20231227	095600	305512910	18940	18930	18940	18930	18
618	20231227	095500	305172040	18930	18940	18940	18930	10
619	20231227	095400	304982680	18930	18930	18930	18930	232
620	20231227	095300	300590920	18920	18920	18920	18920	1
621	20231227	095200	300572000	18920	18920	18920	18920	13
622	20231227	095100	300326040	18920	18920	18920	18920	0
623	20231227	095000	300326040	18920	18910	18920	18910	21
624	20231227	094900	299928730	18910	18910	18910	18910	13
625	20231227	094800	299682900	18920	18920	18920	18920	0
626	20231227	094700	299682900	18920	18920	18920	18920	0
627	20231227	094600	299682900	18920	18920	18920	18920	3
628	20231227	094500	299626140	18910	18910	18910	18910	1
629	20231227	094400	299607230	18910	18910	18910	18910	3
630	20231227	094300	299550500	18910	18910	18910	18910	50
631	20231227	094200	298605000	18910	18910	18910	18910	10
632	20231227	094100	298415900	18900	18900	18900	18900	0
633	20231227	094000	298415900	18900	18900	18900	18900	0
634	20231227	093900	298415900	18900	18900	18900	18900	1
635	20231227	093800	298397000	18890	18890	18890	18890	0
636	20231227	093700	298397000	18890	18890	18890	18880	100
637	20231227	093600	296508810	18890	18900	18900	18890	1027
638	20231227	093500	277101270	18910	18920	18930	18900	1167
639	20231227	093400	255027690	18920	18920	18920	18920	0
640	20231227	093300	255027690	18920	18920	18920	18920	5
641	20231227	093200	254933090	18920	18920	18920	18920	23
642	20231227	093100	254497930	18920	18960	18960	18920	21
643	20231227	093000	254100570	18960	18960	18960	18960	37
644	20231227	092900	253399050	18960	18960	18960	18960	200
645	20231227	092800	249607050	18910	18910	18910	18910	1
646	20231227	092700	249588140	18900	18900	18900	18900	75
647	20231227	092600	248170640	18910	18910	18910	18910	145
648	20231227	092500	245428690	18910	18920	18920	18910	300
649	20231227	092400	239755680	18910	18920	18920	18910	20
650	20231227	092300	239377380	18920	18920	18930	18920	382
651	20231227	092200	232149810	18920	18940	18940	18920	13
652	20231227	092100	231903650	18920	18970	18970	18920	2387
653	20231227	092000	186667370	18960	18970	18970	18960	1071
654	20231227	091900	166355190	18970	18980	18980	18970	194
655	20231227	091800	162673990	18980	19020	19020	18980	3
656	20231227	091700	162617010	18990	18990	18990	18990	104
657	20231227	091600	160642050	18970	18970	18970	18970	0
658	20231227	091500	160642050	18970	19030	19030	18970	643
659	20231227	091400	148436220	19030	19030	19030	19030	0
660	20231227	091300	148436220	19030	19030	19030	19030	0
661	20231227	091200	148436220	19030	19030	19030	19030	0
662	20231227	091100	148436220	19030	18990	19030	18990	26
663	20231227	091000	147942440	18990	18990	18990	18990	382
664	20231227	090900	140688260	18990	19020	19040	18990	1015
665	20231227	090800	121407010	19030	19040	19040	19030	213
666	20231227	090700	117351500	19030	18990	19030	18990	772
667	20231227	090600	102664610	18990	18980	18990	18980	93
668	20231227	090500	100898880	18980	18980	18980	18980	1
669	20231227	090400	100879900	18960	19000	19000	18960	140
670	20231227	090300	98224450	19000	19000	19000	19000	0
671	20231227	090200	98224450	19000	18990	19000	18990	330
672	20231227	090100	91954950	18950	18950	18950	18950	0
673	20231227	090000	91954950	18950	18970	19000	18950	4848