KissMeData/000490/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183100	39818267400	16930	16930	16930	16930	33104
3	20231227	183000	39818267400	16930	16930	16930	16930	0
4	20231227	182900	39818267400	16930	16930	16930	16930	0
5	20231227	182800	39818267400	16930	16930	16930	16930	0
6	20231227	182700	39818267400	16930	16930	16930	16930	0
7	20231227	182600	39818267400	16930	16930	16930	16930	0
8	20231227	182500	39818267400	16930	16930	16930	16930	0
9	20231227	182400	39818267400	16930	16930	16930	16930	0
10	20231227	182300	39818267400	16930	16930	16930	16930	0
11	20231227	182200	39818267400	16930	16930	16930	16930	0
12	20231227	182100	39818267400	16930	16930	16930	16930	0
13	20231227	182000	39818267400	16930	16930	16930	16930	0
14	20231227	181900	39818267400	16930	16930	16930	16930	0
15	20231227	181800	39818267400	16930	16930	16930	16930	0
16	20231227	181700	39818267400	16930	16930	16930	16930	0
17	20231227	181600	39818267400	16930	16930	16930	16930	0
18	20231227	181500	39818267400	16930	16930	16930	16930	0
19	20231227	181400	39818267400	16930	16930	16930	16930	0
20	20231227	181300	39818267400	16930	16930	16930	16930	0
21	20231227	181200	39818267400	16930	16930	16930	16930	0
22	20231227	181100	39818267400	16930	16930	16930	16930	0
23	20231227	181000	39818267400	16930	16930	16930	16930	0
24	20231227	180900	39818267400	16930	16930	16930	16930	0
25	20231227	180800	39818267400	16930	16930	16930	16930	0
26	20231227	180700	39818267400	16930	16930	16930	16930	0
27	20231227	180600	39818267400	16930	16930	16930	16930	0
28	20231227	180500	39818267400	16930	16930	16930	16930	0
29	20231227	180400	39818267400	16930	16930	16930	16930	0
30	20231227	180300	39818267400	16930	16930	16930	16930	0
31	20231227	180200	39818267400	16930	16930	16930	16930	0
32	20231227	180100	39818267400	16930	16930	16930	16930	33104
33	20231227	180000	39818267400	16930	16930	16930	16930	0
34	20231227	175900	39818267400	16930	16930	16930	16930	0
35	20231227	175800	39818267400	16930	16930	16930	16930	0
36	20231227	175700	39818267400	16930	16930	16930	16930	0
37	20231227	175600	39818267400	16930	16930	16930	16930	0
38	20231227	175500	39818267400	16930	16930	16930	16930	0
39	20231227	175400	39818267400	16930	16930	16930	16930	0
40	20231227	175300	39818267400	16930	16930	16930	16930	0
41	20231227	175200	39818267400	16930	16930	16930	16930	0
42	20231227	175100	39818267400	16930	16930	16930	16930	0
43	20231227	175000	39818267400	16930	16930	16930	16930	0
44	20231227	174900	39818267400	16930	16930	16930	16930	0
45	20231227	174800	39818267400	16930	16930	16930	16930	0
46	20231227	174700	39818267400	16930	16930	16930	16930	0
47	20231227	174600	39818267400	16930	16930	16930	16930	0
48	20231227	174500	39818267400	16930	16930	16930	16930	0
49	20231227	174400	39818267400	16930	16930	16930	16930	0
50	20231227	174300	39818267400	16930	16930	16930	16930	0
51	20231227	174200	39818267400	16930	16930	16930	16930	0
52	20231227	174100	39818267400	16930	16930	16930	16930	0
53	20231227	174000	39818267400	16930	16930	16930	16930	0
54	20231227	173900	39818267400	16930	16930	16930	16930	0
55	20231227	173800	39818267400	16930	16930	16930	16930	0
56	20231227	173700	39818267400	16930	16930	16930	16930	0
57	20231227	173600	39818267400	16930	16930	16930	16930	0
58	20231227	173500	39818267400	16930	16930	16930	16930	0
59	20231227	173400	39818267400	16930	16930	16930	16930	0
60	20231227	173300	39818267400	16930	16930	16930	16930	0
61	20231227	173200	39818267400	16930	16930	16930	16930	0
62	20231227	173100	39818267400	16930	16930	16930	16930	33104
63	20231227	173000	39818267400	16930	16930	16930	16930	0
64	20231227	172900	39818267400	16930	16930	16930	16930	0
65	20231227	172800	39818267400	16930	16930	16930	16930	0
66	20231227	172700	39818267400	16930	16930	16930	16930	0
67	20231227	172600	39818267400	16930	16930	16930	16930	0
68	20231227	172500	39818267400	16930	16930	16930	16930	0
69	20231227	172400	39818267400	16930	16930	16930	16930	0
70	20231227	172300	39818267400	16930	16930	16930	16930	0
71	20231227	172200	39818267400	16930	16930	16930	16930	0
72	20231227	172100	39818267400	16930	16930	16930	16930	0
73	20231227	172000	39818267400	16930	16930	16930	16930	0
74	20231227	171900	39818267400	16930	16930	16930	16930	0
75	20231227	171800	39818267400	16930	16930	16930	16930	0
76	20231227	171700	39818267400	16930	16930	16930	16930	0
77	20231227	171600	39818267400	16930	16930	16930	16930	0
78	20231227	171500	39818267400	16930	16930	16930	16930	0
79	20231227	171400	39818267400	16930	16930	16930	16930	0
80	20231227	171300	39818267400	16930	16930	16930	16930	0
81	20231227	171200	39818267400	16930	16930	16930	16930	0
82	20231227	171100	39818267400	16930	16930	16930	16930	0
83	20231227	171000	39818267400	16930	16930	16930	16930	0
84	20231227	170900	39818267400	16930	16930	16930	16930	0
85	20231227	170800	39818267400	16930	16930	16930	16930	0
86	20231227	170700	39818267400	16930	16930	16930	16930	0
87	20231227	170600	39818267400	16930	16930	16930	16930	0
88	20231227	170500	39818267400	16930	16930	16930	16930	0
89	20231227	170400	39818267400	16930	16930	16930	16930	0
90	20231227	170300	39818267400	16930	16930	16930	16930	0
91	20231227	170200	39818267400	16930	16930	16930	16930	0
92	20231227	170100	39818267400	16930	16930	16930	16930	33104
93	20231227	170000	39818267400	16930	16930	16930	16930	0
94	20231227	165900	39818267400	16930	16930	16930	16930	0
95	20231227	165800	39818267400	16930	16930	16930	16930	0
96	20231227	165700	39818267400	16930	16930	16930	16930	0
97	20231227	165600	39818267400	16930	16930	16930	16930	0
98	20231227	165500	39818267400	16930	16930	16930	16930	0
99	20231227	165400	39818267400	16930	16930	16930	16930	0
100	20231227	165300	39818267400	16930	16930	16930	16930	0
101	20231227	165200	39818267400	16930	16930	16930	16930	0
102	20231227	165100	39818267400	16930	16930	16930	16930	0
103	20231227	165000	39818267400	16930	16930	16930	16930	0
104	20231227	164900	39818267400	16930	16930	16930	16930	0
105	20231227	164800	39818267400	16930	16930	16930	16930	0
106	20231227	164700	39818267400	16930	16930	16930	16930	0
107	20231227	164600	39818267400	16930	16930	16930	16930	0
108	20231227	164500	39818267400	16930	16930	16930	16930	0
109	20231227	164400	39818267400	16930	16930	16930	16930	0
110	20231227	164300	39818267400	16930	16930	16930	16930	0
111	20231227	164200	39818267400	16930	16930	16930	16930	0
112	20231227	164100	39818267400	16930	16930	16930	16930	0
113	20231227	164000	39818267400	16930	16930	16930	16930	0
114	20231227	163900	39818267400	16930	16930	16930	16930	0
115	20231227	163800	39818267400	16930	16930	16930	16930	0
116	20231227	163700	39818267400	16930	16930	16930	16930	0
117	20231227	163600	39818267400	16930	16930	16930	16930	0
118	20231227	163500	39818267400	16930	16930	16930	16930	0
119	20231227	163400	39818267400	16930	16930	16930	16930	0
120	20231227	163300	39818267400	16930	16930	16930	16930	0
121	20231227	163200	39818267400	16930	16930	16930	16930	0
122	20231227	163100	39818267400	16930	16930	16930	16930	33104
123	20231227	163000	39818267400	16930	16930	16930	16930	0
124	20231227	162900	39818267400	16930	16930	16930	16930	0
125	20231227	162800	39818267400	16930	16930	16930	16930	0
126	20231227	162700	39818267400	16930	16930	16930	16930	0
127	20231227	162600	39818267400	16930	16930	16930	16930	0
128	20231227	162500	39818267400	16930	16930	16930	16930	0
129	20231227	162400	39818267400	16930	16930	16930	16930	0
130	20231227	162300	39818267400	16930	16930	16930	16930	0
131	20231227	162200	39818267400	16930	16930	16930	16930	0
132	20231227	162100	39818267400	16930	16930	16930	16930	0
133	20231227	162000	39818267400	16930	16930	16930	16930	0
134	20231227	161900	39818267400	16930	16930	16930	16930	0
135	20231227	161800	39818267400	16930	16930	16930	16930	0
136	20231227	161700	39818267400	16930	16930	16930	16930	0
137	20231227	161600	39818267400	16930	16930	16930	16930	0
138	20231227	161500	39818267400	16930	16930	16930	16930	0
139	20231227	161400	39818267400	16930	16930	16930	16930	0
140	20231227	161300	39818267400	16930	16930	16930	16930	0
141	20231227	161200	39818267400	16930	16930	16930	16930	0
142	20231227	161100	39818267400	16930	16930	16930	16930	0
143	20231227	161000	39818267400	16930	16930	16930	16930	0
144	20231227	160900	39818267400	16930	16930	16930	16930	0
145	20231227	160800	39818267400	16930	16930	16930	16930	0
146	20231227	160700	39818267400	16930	16930	16930	16930	0
147	20231227	160600	39818267400	16930	16930	16930	16930	0
148	20231227	160500	39818267400	16930	16930	16930	16930	0
149	20231227	160400	39818267400	16930	16930	16930	16930	0
150	20231227	160300	39818267400	16930	16930	16930	16930	0
151	20231227	160200	39818267400	16930	16930	16930	16930	0
152	20231227	160100	39818267400	16930	16930	16930	16930	33104
153	20231227	160000	39818267400	16930	16930	16930	16930	0
154	20231227	155900	39818267400	16930	16930	16930	16930	0
155	20231227	155800	39818267400	16930	16930	16930	16930	0
156	20231227	155700	39818267400	16930	16930	16930	16930	0
157	20231227	155600	39818267400	16930	16930	16930	16930	0
158	20231227	155500	39818267400	16930	16930	16930	16930	0
159	20231227	155400	39818267400	16930	16930	16930	16930	0
160	20231227	155300	39818267400	16930	16930	16930	16930	0
161	20231227	155200	39818267400	16930	16930	16930	16930	0
162	20231227	155100	39818267400	16930	16930	16930	16930	0
163	20231227	155000	39818267400	16930	16930	16930	16930	0
164	20231227	154900	39818267400	16930	16930	16930	16930	0
165	20231227	154800	39818267400	16930	16930	16930	16930	0
166	20231227	154700	39818267400	16930	16930	16930	16930	0
167	20231227	154600	39818267400	16930	16930	16930	16930	0
168	20231227	154500	39818267400	16930	16930	16930	16930	0
169	20231227	154400	39818267400	16930	16930	16930	16930	0
170	20231227	154300	39818267400	16930	16930	16930	16930	0
171	20231227	154200	39818267400	16930	16930	16930	16930	0
172	20231227	154100	39818267400	16930	16930	16930	16930	0
173	20231227	154000	39818267400	16930	16930	16930	16930	0
174	20231227	153900	39818267400	16930	16930	16930	16930	0
175	20231227	153800	39818267400	16930	16930	16930	16930	0
176	20231227	153700	39818267400	16930	16930	16930	16930	0
177	20231227	153600	39818267400	16930	16930	16930	16930	0
178	20231227	153500	39818267400	16930	16930	16930	16930	0
179	20231227	153400	39818267400	16930	16930	16930	16930	0
180	20231227	153300	39818267400	16930	16930	16930	16930	0
181	20231227	153200	39818267400	16930	16930	16930	16930	0
182	20231227	153100	39818267400	16930	16930	16930	16930	33104
183	20231227	153000	39818267400	16930	16930	16930	16930	33104
184	20231227	152900	39257816680	17010	17010	17010	17010	0
185	20231227	152800	39257816680	17010	17010	17010	17010	0
186	20231227	152700	39257816680	17010	17010	17010	17010	0
187	20231227	152600	39257816680	17010	17010	17010	17010	0
188	20231227	152500	39257816680	17010	17010	17010	17010	0
189	20231227	152400	39257816680	17010	17010	17010	17010	0
190	20231227	152300	39257816680	17010	17010	17010	17010	0
191	20231227	152200	39257816680	17010	17010	17010	17010	0
192	20231227	152100	39257816680	17010	17010	17010	17010	0
193	20231227	152000	39257816680	17010	17010	17010	17010	0
194	20231227	151900	39257816680	17010	17030	17040	16970	14011
195	20231227	151800	39019567670	17030	17050	17050	17020	8775
196	20231227	151700	38870105730	17050	17060	17070	17050	5049
197	20231227	151600	38783978900	17060	17060	17070	17040	3158
198	20231227	151500	38730105580	17050	17060	17060	17030	5417
199	20231227	151400	38637767240	17050	17080	17090	17030	7269
200	20231227	151300	38513774050	17080	17100	17100	17070	2097
201	20231227	151200	38477962970	17100	17090	17110	17070	4786
202	20231227	151100	38396186480	17100	17100	17110	17090	5636
203	20231227	151000	38299789190	17110	17110	17120	17100	3587
204	20231227	150900	38238410880	17100	17080	17110	17040	9368
205	20231227	150800	38078434180	17080	17070	17080	17060	5732
206	20231227	150700	37980581440	17080	17060	17080	17060	3514
207	20231227	150600	37920611320	17060	17060	17080	17050	4477
208	20231227	150500	37844210810	17070	17050	17070	17040	3623
209	20231227	150400	37782412610	17040	17030	17060	17030	4196
210	20231227	150300	37710876640	17040	17060	17070	17030	6803
211	20231227	150200	37594939210	17070	17050	17100	17050	1762
212	20231227	150100	37564857510	17120	17050	17130	17040	15252
213	20231227	150000	37304330100	17050	17060	17060	17040	1993
214	20231227	145900	37270346000	17060	17060	17070	17040	2773
215	20231227	145800	37223045160	17060	17050	17060	17030	1530
216	20231227	145700	37196963350	17050	17060	17070	17050	1571
217	20231227	145600	37170161760	17070	17100	17100	17050	2610
218	20231227	145500	37125597000	17100	17100	17120	17090	3972
219	20231227	145400	37057674120	17100	17100	17140	17090	6778
220	20231227	145300	36941687600	17100	17040	17140	17040	12107
221	20231227	145200	36734606640	17060	17040	17070	17030	5008
222	20231227	145100	36649209300	17040	17050	17050	17010	3390
223	20231227	145000	36591454890	17040	17010	17040	16990	4226
224	20231227	144900	36519553610	17010	17020	17020	16980	1552
225	20231227	144800	36493160350	17020	16970	17020	16970	3095
226	20231227	144700	36440570400	16960	16960	16980	16950	2514
227	20231227	144600	36397926550	16950	17010	17010	16950	3863
228	20231227	144500	36332350840	17010	16990	17050	16980	5955
229	20231227	144400	36230984470	17000	16990	17000	16960	3832
230	20231227	144300	36165873920	16990	16950	16990	16940	6839
231	20231227	144200	36049893740	16950	16970	16990	16950	1182
232	20231227	144100	36029841880	17000	16930	17000	16890	6202
233	20231227	144000	35924749940	16910	16910	16930	16890	4074
234	20231227	143900	35855874020	16910	16920	16940	16910	2056
235	20231227	143800	35821085290	16920	16900	16950	16900	2211
236	20231227	143700	35783679500	16900	16950	16960	16900	8509
237	20231227	143600	35639609710	16950	16940	16990	16930	6103
238	20231227	143500	35536085090	16940	16910	16970	16900	2330
239	20231227	143400	35496621640	16890	16930	16930	16860	5543
240	20231227	143300	35402985480	16930	16940	16950	16910	4995
241	20231227	143200	35318444280	16940	16900	16950	16880	3636
242	20231227	143100	35256939370	16860	16970	17000	16810	28157
243	20231227	143000	34781296860	16970	16990	17000	16960	6643
244	20231227	142900	34668538190	16980	17010	17090	16950	12620
245	20231227	142800	34454339520	17020	17080	17090	17000	11872
246	20231227	142700	34252153710	17080	17080	17120	17030	8224
247	20231227	142600	34111849570	17080	17060	17150	17050	8581
248	20231227	142500	33965106800	17060	17050	17100	17040	7187
249	20231227	142400	33842501530	17050	17130	17130	17040	19939
250	20231227	142300	33502041450	17140	17100	17170	17070	17319
251	20231227	142200	33205463820	17070	17140	17160	17050	13719
252	20231227	142100	32970823320	17130	17120	17140	17030	18110
253	20231227	142000	32661513530	17100	17140	17180	17080	22322
254	20231227	141900	32279488830	17130	17190	17200	17120	24023
255	20231227	141800	31867062350	17200	17140	17300	17050	80684
256	20231227	141700	30477457690	17140	17020	17170	17010	16079
257	20231227	141600	30202078100	17010	17110	17180	17010	35434
258	20231227	141500	29595917610	17110	17120	17150	17090	23900
259	20231227	141400	29186696160	17120	17130	17140	17050	30378
260	20231227	141300	28667459650	17130	17150	17150	17080	17536
261	20231227	141200	28367468700	17150	17180	17190	17040	39195
262	20231227	141100	27696257730	17180	17020	17180	17010	45714
263	20231227	141000	26914728470	17020	17000	17020	16990	7529
264	20231227	140900	26786705500	17000	16920	17000	16910	6857
265	20231227	140800	26670447220	16920	16930	16940	16910	853
266	20231227	140700	26656013960	16940	16960	16970	16920	7841
267	20231227	140600	26523107790	16970	16950	16980	16950	7726
268	20231227	140500	26392061210	16950	16950	16960	16930	4500
269	20231227	140400	26315806260	16950	16910	16950	16900	7748
270	20231227	140300	26184636000	16910	16890	16910	16880	2407
271	20231227	140200	26143965920	16860	16860	16900	16850	2092
272	20231227	140100	26108671600	16860	16830	16860	16820	2811
273	20231227	140000	26061334720	16820	16820	16830	16800	1672
274	20231227	135900	26033224080	16820	16830	16840	16810	1140
275	20231227	135800	26014046300	16830	16840	16840	16830	825
276	20231227	135700	26000157730	16830	16810	16830	16810	1591
277	20231227	135600	25973408030	16810	16840	16860	16810	1241
278	20231227	135500	25952520270	16860	16850	16860	16840	576
279	20231227	135400	25942813760	16860	16860	16880	16850	1044
280	20231227	135300	25925214950	16850	16870	16880	16850	2678
281	20231227	135200	25880035620	16880	16830	16890	16830	4348
282	20231227	135100	25806728750	16840	16840	16860	16840	1579
283	20231227	135000	25780128940	16810	16840	16840	16810	565
284	20231227	134900	25770626380	16810	16860	16860	16810	2466
285	20231227	134800	25729152720	16860	16860	16870	16830	6715
286	20231227	134700	25616053010	16860	16850	16870	16850	1815
287	20231227	134600	25585444650	16860	16900	16910	16850	6050
288	20231227	134500	25483393440	16900	16870	16930	16870	6680
289	20231227	134400	25370448700	16870	16960	16980	16840	15841
290	20231227	134300	25102319590	16980	16830	17000	16830	27338
291	20231227	134200	24639220630	16830	16830	16850	16820	2150
292	20231227	134100	24603010240	16840	16780	16840	16780	5790
293	20231227	134000	24505668080	16780	16780	16780	16770	994
294	20231227	133900	24488994690	16780	16780	16780	16770	451
295	20231227	133800	24481426940	16780	16770	16790	16770	1140
296	20231227	133700	24462292600	16760	16790	16790	16760	1563
297	20231227	133600	24436067230	16790	16800	16800	16780	1004
298	20231227	133500	24419211060	16790	16800	16800	16790	537
299	20231227	133400	24410190650	16810	16810	16810	16790	1810
300	20231227	133300	24379778500	16800	16780	16810	16770	3516
301	20231227	133200	24320731140	16770	16770	16780	16770	2735
302	20231227	133100	24274848990	16760	16760	16760	16760	239
303	20231227	133000	24270843350	16770	16760	16770	16760	934
304	20231227	132900	24255187770	16760	16740	16760	16730	2075
305	20231227	132800	24220430910	16740	16730	16750	16730	859
306	20231227	132700	24206052190	16740	16710	16750	16710	1279
307	20231227	132600	24184657110	16710	16730	16730	16700	136
308	20231227	132500	24182384680	16700	16700	16730	16690	2368
309	20231227	132400	24142835420	16700	16700	16710	16690	4636
310	20231227	132300	24065418830	16700	16730	16730	16700	76
311	20231227	132200	24064148900	16710	16710	16710	16690	1418
312	20231227	132100	24040465270	16710	16700	16710	16700	1252
313	20231227	132000	24019548970	16710	16720	16740	16710	1320
314	20231227	131900	23997490850	16710	16700	16720	16700	3660
315	20231227	131800	23936359470	16700	16720	16720	16700	1057
316	20231227	131700	23918702280	16720	16720	16720	16720	323
317	20231227	131600	23913301720	16720	16710	16750	16690	1378
318	20231227	131500	23890275900	16720	16710	16720	16690	2123
319	20231227	131400	23854823890	16700	16730	16730	16700	1573
320	20231227	131300	23828550890	16730	16720	16730	16710	2180
321	20231227	131200	23792112050	16730	16740	16740	16730	692
322	20231227	131100	23780534170	16740	16750	16750	16730	452
323	20231227	131000	23772967120	16740	16730	16750	16730	554
324	20231227	130900	23763695160	16730	16730	16740	16730	36
325	20231227	130800	23763092850	16730	16730	16740	16730	1803
326	20231227	130700	23732928570	16730	16740	16740	16720	1189
327	20231227	130600	23713039970	16740	16750	16750	16730	314
328	20231227	130500	23707781600	16750	16760	16780	16720	3397
329	20231227	130400	23650911210	16760	16770	16780	16760	545
330	20231227	130300	23641774650	16770	16770	16780	16770	401
331	20231227	130200	23635049630	16770	16790	16790	16770	1028
332	20231227	130100	23617800280	16790	16790	16790	16780	369
333	20231227	130000	23611605520	16780	16800	16800	16770	304
334	20231227	125900	23606502660	16770	16750	16820	16750	3727
335	20231227	125800	23543963470	16750	16750	16760	16740	902
336	20231227	125700	23528852560	16750	16770	16770	16740	499
337	20231227	125600	23520493270	16770	16730	16770	16720	2485
338	20231227	125500	23478888030	16730	16750	16750	16730	2956
339	20231227	125400	23429415460	16740	16760	16770	16740	582
340	20231227	125300	23419668320	16770	16770	16780	16750	248
341	20231227	125200	23415509900	16740	16770	16790	16740	1908
342	20231227	125100	23383543010	16760	16760	16800	16750	279
343	20231227	125000	23378865030	16740	16780	16800	16740	3336
344	20231227	124900	23322954810	16780	16750	16810	16750	1039
345	20231227	124800	23305545260	16790	16760	16790	16740	3082
346	20231227	124700	23253925540	16760	16780	16780	16760	605
347	20231227	124600	23243781190	16770	16790	16790	16770	1632
348	20231227	124500	23216386100	16790	16800	16800	16790	1152
349	20231227	124400	23197037850	16810	16810	16810	16800	715
350	20231227	124300	23185018910	16810	16820	16820	16810	809
351	20231227	124200	23171416020	16820	16810	16830	16800	2230
352	20231227	124100	23133913750	16820	16800	16830	16800	333
353	20231227	124000	23128314630	16800	16840	16840	16800	5360
354	20231227	123900	23038105870	16840	16800	16840	16800	1699
355	20231227	123800	23009520390	16800	16800	16820	16790	2349
356	20231227	123700	22970054020	16790	16790	16790	16780	796
357	20231227	123600	22956689820	16790	16750	16800	16740	1639
358	20231227	123500	22929180610	16740	16730	16770	16730	905
359	20231227	123400	22914030520	16770	16770	16790	16720	711
360	20231227	123300	22902128620	16770	16760	16770	16720	1269
361	20231227	123200	22880889520	16760	16750	16770	16750	906
362	20231227	123100	22865705040	16750	16770	16790	16750	1014
363	20231227	123000	22848714870	16760	16780	16790	16760	1454
364	20231227	122900	22824320830	16780	16790	16810	16770	1596
365	20231227	122800	22797530790	16770	16800	16800	16750	2114
366	20231227	122700	22762051360	16810	16810	16830	16790	4652
367	20231227	122600	22683858090	16810	16840	16850	16810	1277
368	20231227	122500	22662359960	16840	16850	16880	16840	2781
369	20231227	122400	22615476000	16860	16830	16860	16810	4034
370	20231227	122300	22547545150	16830	16850	16850	16830	1512
371	20231227	122200	22522077590	16850	16850	16860	16830	5325
372	20231227	122100	22432365620	16850	16850	16850	16820	2118
373	20231227	122000	22396699090	16850	16860	16870	16810	2108
374	20231227	121900	22361167100	16860	16800	16860	16790	8795
375	20231227	121800	22213067200	16800	16810	16820	16790	2376
376	20231227	121700	22173139690	16820	16790	16820	16780	3539
377	20231227	121600	22113686760	16790	16780	16790	16770	2363
378	20231227	121500	22074036350	16770	16780	16800	16730	1152
379	20231227	121400	22054713020	16780	16820	16840	16780	4354
380	20231227	121300	21981489810	16770	16710	16810	16680	19816
381	20231227	121200	21649417590	16700	16720	16720	16700	311
382	20231227	121100	21644222510	16720	16730	16730	16720	1014
383	20231227	121000	21627267960	16730	16740	16750	16720	4097
384	20231227	120900	21558697590	16750	16740	16750	16730	1080
385	20231227	120800	21540612560	16730	16720	16750	16720	656
386	20231227	120700	21529635510	16720	16740	16740	16670	1284
387	20231227	120600	21508153000	16650	16630	16720	16630	8827
388	20231227	120500	21360936240	16630	16610	16630	16610	379
389	20231227	120400	21354639200	16620	16620	16640	16620	314
390	20231227	120300	21349419460	16620	16600	16620	16590	387
391	20231227	120200	21342991560	16600	16620	16620	16590	11604
392	20231227	120100	21150350100	16620	16620	16620	16610	485
393	20231227	120000	21142291320	16610	16620	16630	16600	3986
394	20231227	115900	21076056830	16620	16640	16640	16620	4123
395	20231227	115800	21007507190	16640	16640	16650	16640	212
396	20231227	115700	21003979000	16630	16620	16630	16620	877
397	20231227	115600	20989400480	16620	16620	16630	16620	753
398	20231227	115500	20976885310	16620	16630	16650	16620	1110
399	20231227	115400	20958421500	16620	16620	16640	16620	1639
400	20231227	115300	20931173220	16620	16620	16620	16610	1176
401	20231227	115200	20911638170	16620	16640	16640	16620	3759
402	20231227	115100	20849144170	16630	16640	16640	16630	1553
403	20231227	115000	20823302470	16650	16650	16650	16640	1021
404	20231227	114900	20806304850	16650	16660	16660	16650	2108
405	20231227	114800	20771201380	16650	16650	16660	16650	372
406	20231227	114700	20765005320	16650	16660	16680	16650	4774
407	20231227	114600	20685476570	16670	16680	16680	16670	664
408	20231227	114500	20674405410	16680	16670	16680	16670	514
409	20231227	114400	20665835690	16680	16670	16690	16670	747
410	20231227	114300	20653380990	16680	16670	16680	16650	1916
411	20231227	114200	20621444370	16670	16670	16680	16650	2190
412	20231227	114100	20584951440	16670	16680	16680	16670	1159
413	20231227	114000	20565630490	16680	16680	16690	16670	993
414	20231227	113900	20549069040	16690	16680	16700	16670	1833
415	20231227	113800	20518509280	16700	16700	16710	16670	4411
416	20231227	113700	20444884220	16700	16700	16710	16700	996
417	20231227	113600	20428244170	16700	16710	16710	16700	432
418	20231227	113500	20421029530	16710	16710	16710	16700	1513
419	20231227	113400	20395759400	16710	16720	16720	16710	382
420	20231227	113300	20389373020	16720	16720	16730	16710	1100
421	20231227	113200	20370983220	16730	16730	16740	16730	837
422	20231227	113100	20356979630	16740	16740	16750	16730	684
423	20231227	113000	20345529450	16750	16750	16760	16740	881
424	20231227	112900	20330773010	16740	16740	16760	16740	190
425	20231227	112800	20327590930	16740	16760	16770	16740	1453
426	20231227	112700	20303251610	16760	16760	16760	16750	1367
427	20231227	112600	20280340710	16770	16760	16770	16750	1159
428	20231227	112500	20260915400	16760	16760	16770	16750	913
429	20231227	112400	20245616690	16770	16780	16780	16760	713
430	20231227	112300	20233660760	16770	16750	16780	16750	1627
431	20231227	112200	20206381590	16760	16740	16760	16730	1283
432	20231227	112100	20184895730	16740	16720	16740	16720	971
433	20231227	112000	20168654490	16730	16710	16730	16710	602
434	20231227	111900	20158591050	16720	16720	16730	16710	916
435	20231227	111800	20143276130	16730	16700	16730	16700	811
436	20231227	111700	20129718950	16700	16730	16730	16700	948
437	20231227	111600	20113881920	16730	16710	16730	16710	286
438	20231227	111500	20109100460	16710	16700	16720	16690	969
439	20231227	111400	20092917760	16700	16710	16720	16700	2244
440	20231227	111300	20055435260	16730	16730	16740	16700	2232
441	20231227	111200	20018139290	16740	16750	16750	16730	437
442	20231227	111100	20010824940	16750	16760	16770	16750	362
443	20231227	111000	20004758220	16760	16770	16780	16760	1336
444	20231227	110900	19982357880	16760	16780	16790	16760	1796
445	20231227	110800	19952224120	16780	16790	16790	16760	1125
446	20231227	110700	19933343680	16780	16760	16800	16750	3465
447	20231227	110600	19875222230	16760	16710	16770	16710	2667
448	20231227	110500	19830595150	16720	16700	16720	16700	1607
449	20231227	110400	19803744180	16710	16700	16730	16700	1492
450	20231227	110300	19778820850	16700	16700	16700	16690	1027
451	20231227	110200	19761670800	16700	16700	16700	16690	1077
452	20231227	110100	19743689470	16700	16690	16710	16680	719
453	20231227	110000	19731687490	16690	16670	16690	16670	984
454	20231227	105900	19715281380	16670	16670	16680	16660	500
455	20231227	105800	19706946020	16670	16670	16680	16660	391
456	20231227	105700	19700429610	16680	16610	16680	16600	1062
457	20231227	105600	19682769310	16610	16640	16660	16600	998
458	20231227	105500	19666185360	16600	16620	16650	16600	5981
459	20231227	105400	19566778990	16610	16620	16630	16610	1646
460	20231227	105300	19539422300	16630	16630	16640	16620	1322
461	20231227	105200	19517444340	16630	16630	16640	16630	1041
462	20231227	105100	19500126380	16630	16650	16670	16630	623
463	20231227	105000	19489756630	16660	16620	16660	16610	1751
464	20231227	104900	19460629540	16630	16610	16640	16600	4163
465	20231227	104800	19391498990	16600	16620	16620	16600	4923
466	20231227	104700	19309764470	16630	16640	16660	16600	4016
467	20231227	104600	19243015930	16640	16650	16650	16630	1679
468	20231227	104500	19215080290	16660	16620	16660	16600	5187
469	20231227	104400	19128875590	16610	16630	16630	16610	2638
470	20231227	104300	19085025870	16630	16660	16660	16630	3018
471	20231227	104200	19034832120	16670	16650	16680	16640	1705
472	20231227	104100	19006441910	16650	16670	16670	16650	2797
473	20231227	104000	18959852030	16670	16690	16690	16660	2673
474	20231227	103900	18915277980	16700	16710	16730	16700	1284
475	20231227	103800	18893823990	16710	16720	16730	16700	1075
476	20231227	103700	18875856840	16720	16740	16740	16700	5018
477	20231227	103600	18791991420	16740	16760	16760	16740	2294
478	20231227	103500	18753568450	16750	16750	16760	16740	1681
479	20231227	103400	18725411540	16750	16750	16760	16730	1354
480	20231227	103300	18702733110	16760	16710	16760	16710	2319
481	20231227	103200	18663904240	16700	16730	16750	16700	4327
482	20231227	103100	18591560310	16730	16730	16740	16670	5982
483	20231227	103000	18491703680	16730	16810	16810	16730	5990
484	20231227	102900	18391253020	16810	16800	16810	16790	1893
485	20231227	102800	18359449090	16800	16840	16860	16800	2047
486	20231227	102700	18325038950	16800	16840	16870	16800	7398
487	20231227	102600	18200362020	16850	16770	16850	16770	4732
488	20231227	102500	18120793900	16790	16740	16790	16740	2374
489	20231227	102400	18081012310	16740	16750	16760	16730	2109
490	20231227	102300	18045692240	16750	16770	16770	16720	2853
491	20231227	102200	17997930960	16770	16820	16840	16750	2228
492	20231227	102100	17960525310	16820	16780	16840	16780	6680
493	20231227	102000	17848197790	16780	16720	16800	16720	14092
494	20231227	101900	17611905210	16730	16690	16730	16690	3143
495	20231227	101800	17559362350	16700	16650	16710	16650	3437
496	20231227	101700	17502025500	16660	16630	16660	16630	2264
497	20231227	101600	17464337590	16640	16650	16660	16630	2549
498	20231227	101500	17421920540	16640	16680	16680	16630	946
499	20231227	101400	17406169060	16650	16650	16690	16630	2615
500	20231227	101300	17362627260	16680	16730	16730	16620	7096
501	20231227	101200	17244144840	16730	16690	16750	16610	9352
502	20231227	101100	17087949680	16690	16660	16710	16610	6951
503	20231227	101000	16971947640	16670	16610	16690	16570	7442
504	20231227	100900	16848064150	16620	16530	16650	16520	3080
505	20231227	100800	16796917520	16480	16500	16560	16480	7477
506	20231227	100700	16673573730	16510	16600	16600	16500	13557
507	20231227	100600	16449585370	16610	16570	16610	16560	7203
508	20231227	100500	16330144090	16570	16560	16570	16550	4426
509	20231227	100400	16256851420	16570	16530	16610	16520	6457
510	20231227	100300	16149875270	16520	16500	16540	16480	2458
511	20231227	100200	16109304800	16500	16490	16560	16470	12238
512	20231227	100100	15907320090	16500	16470	16500	16430	13630
513	20231227	100000	15683018380	16470	16520	16530	16460	45527
514	20231227	095900	14931740000	16530	16510	16530	16500	10718
515	20231227	095800	14754854850	16510	16560	16560	16510	18835
516	20231227	095700	14443586640	16550	16570	16590	16550	8245
517	20231227	095600	14307025090	16560	16550	16570	16550	5095
518	20231227	095500	14222657360	16550	16550	16560	16550	11306
519	20231227	095400	14035507740	16550	16570	16580	16550	12042
520	20231227	095300	13836088680	16580	16600	16600	16550	5264
521	20231227	095200	13748868950	16590	16560	16600	16560	18296
522	20231227	095100	13445745820	16570	16610	16620	16570	11921
523	20231227	095000	13247987900	16620	16650	16650	16590	2811
524	20231227	094900	13201291500	16650	16580	16660	16560	8863
525	20231227	094800	13054332190	16580	16610	16620	16580	11686
526	20231227	094700	12860411690	16610	16680	16680	16610	9631
527	20231227	094600	12700119870	16670	16690	16700	16670	2921
528	20231227	094500	12651383700	16690	16690	16700	16670	1898
529	20231227	094400	12619715420	16680	16720	16740	16670	5014
530	20231227	094300	12535997870	16700	16800	16800	16700	5830
531	20231227	094200	12438285590	16760	16710	16800	16670	1699
532	20231227	094100	12409860700	16710	16850	16850	16650	12410
533	20231227	094000	12202042000	16850	16820	16850	16790	5549
534	20231227	093900	12108697760	16820	16800	16820	16780	6782
535	20231227	093800	11994807990	16790	16820	16840	16790	7043
536	20231227	093700	11876382970	16800	16750	16820	16740	9893
537	20231227	093600	11710402640	16750	16690	16750	16680	4638
538	20231227	093500	11632879670	16690	16620	16710	16620	3551
539	20231227	093400	11573658430	16620	16620	16760	16570	28762
540	20231227	093300	11095527260	16630	16640	16650	16620	2719
541	20231227	093200	11050309320	16640	16610	16640	16590	8907
542	20231227	093100	10902405980	16600	16630	16640	16590	11410
543	20231227	093000	10712876550	16620	16640	16650	16620	4713
544	20231227	092900	10634510680	16650	16670	16690	16640	2884
545	20231227	092800	10586449160	16610	16590	16680	16590	12073
546	20231227	092700	10385853910	16580	16620	16650	16560	37845
547	20231227	092600	9757649510	16610	16680	16730	16610	46062
548	20231227	092500	8990726870	16670	16700	16710	16670	16530
549	20231227	092400	8714876770	16700	16780	16780	16700	12018
550	20231227	092300	8513836780	16780	16710	16850	16710	13064
551	20231227	092200	8294999030	16710	16710	16760	16690	29230
552	20231227	092100	7806582850	16710	16750	16760	16700	15396
553	20231227	092000	7549057830	16760	16780	16790	16750	11719
554	20231227	091900	7352601130	16780	16780	16800	16770	6423
555	20231227	091800	7244782030	16780	16870	16880	16780	9916
556	20231227	091700	7077982960	16870	16870	16890	16840	4337
557	20231227	091600	7004805670	16870	16820	16870	16810	6564
558	20231227	091500	6894302620	16820	16800	16880	16780	6819
559	20231227	091400	6779627410	16780	16770	16800	16730	16944
560	20231227	091300	6495759590	16800	16750	16910	16710	27059
561	20231227	091200	6041287570	16710	16840	16890	16710	42857
562	20231227	091100	5322627000	16850	17010	17020	16840	24885
563	20231227	091000	4901899510	17010	16940	17030	16910	11869
564	20231227	090900	4700515990	16910	16950	16990	16900	9547
565	20231227	090800	4538737220	16970	17060	17060	16910	9165
566	20231227	090700	4383092710	17060	16830	17090	16770	18643
567	20231227	090600	4068433090	16850	17150	17150	16800	61689
568	20231227	090500	3022209940	17150	17110	17200	17070	17858
569	20231227	090400	2716472530	17110	17080	17200	17070	17686
570	20231227	090300	2414043330	17080	17160	17170	17030	25231
571	20231227	090200	1982918730	17170	17230	17370	17150	36583
572	20231227	090100	1351647940	17260	17090	17280	17050	30991
573	20231227	090000	819000850	17070	16940	17200	16930	48107