KissMeData/114190/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200600	2221902060	17800	17800	17800	17800	1363
3	20231227	200500	2221902060	17800	17800	17800	17800	0
4	20231227	200400	2221902060	17800	17800	17800	17800	0
5	20231227	200300	2221902060	17800	17800	17800	17800	0
6	20231227	200200	2221902060	17800	17800	17800	17800	0
7	20231227	200100	2221902060	17800	17800	17800	17800	0
8	20231227	200000	2221902060	17800	17800	17800	17800	0
9	20231227	195900	2221902060	17800	17800	17800	17800	0
10	20231227	195800	2221902060	17800	17800	17800	17800	0
11	20231227	195700	2221902060	17800	17800	17800	17800	0
12	20231227	195600	2221902060	17800	17800	17800	17800	0
13	20231227	195500	2221902060	17800	17800	17800	17800	0
14	20231227	195400	2221902060	17800	17800	17800	17800	0
15	20231227	195300	2221902060	17800	17800	17800	17800	0
16	20231227	195200	2221902060	17800	17800	17800	17800	0
17	20231227	195100	2221902060	17800	17800	17800	17800	0
18	20231227	195000	2221902060	17800	17800	17800	17800	0
19	20231227	194900	2221902060	17800	17800	17800	17800	0
20	20231227	194800	2221902060	17800	17800	17800	17800	0
21	20231227	194700	2221902060	17800	17800	17800	17800	0
22	20231227	194600	2221902060	17800	17800	17800	17800	0
23	20231227	194500	2221902060	17800	17800	17800	17800	0
24	20231227	194400	2221902060	17800	17800	17800	17800	0
25	20231227	194300	2221902060	17800	17800	17800	17800	0
26	20231227	194200	2221902060	17800	17800	17800	17800	0
27	20231227	194100	2221902060	17800	17800	17800	17800	0
28	20231227	194000	2221902060	17800	17800	17800	17800	0
29	20231227	193900	2221902060	17800	17800	17800	17800	0
30	20231227	193800	2221902060	17800	17800	17800	17800	0
31	20231227	193700	2221902060	17800	17800	17800	17800	0
32	20231227	193600	2221902060	17800	17800	17800	17800	1363
33	20231227	193500	2221902060	17800	17800	17800	17800	0
34	20231227	193400	2221902060	17800	17800	17800	17800	0
35	20231227	193300	2221902060	17800	17800	17800	17800	0
36	20231227	193200	2221902060	17800	17800	17800	17800	0
37	20231227	193100	2221902060	17800	17800	17800	17800	0
38	20231227	193000	2221902060	17800	17800	17800	17800	0
39	20231227	192900	2221902060	17800	17800	17800	17800	0
40	20231227	192800	2221902060	17800	17800	17800	17800	0
41	20231227	192700	2221902060	17800	17800	17800	17800	0
42	20231227	192600	2221902060	17800	17800	17800	17800	0
43	20231227	192500	2221902060	17800	17800	17800	17800	0
44	20231227	192400	2221902060	17800	17800	17800	17800	0
45	20231227	192300	2221902060	17800	17800	17800	17800	0
46	20231227	192200	2221902060	17800	17800	17800	17800	0
47	20231227	192100	2221902060	17800	17800	17800	17800	0
48	20231227	192000	2221902060	17800	17800	17800	17800	0
49	20231227	191900	2221902060	17800	17800	17800	17800	0
50	20231227	191800	2221902060	17800	17800	17800	17800	0
51	20231227	191700	2221902060	17800	17800	17800	17800	0
52	20231227	191600	2221902060	17800	17800	17800	17800	0
53	20231227	191500	2221902060	17800	17800	17800	17800	0
54	20231227	191400	2221902060	17800	17800	17800	17800	0
55	20231227	191300	2221902060	17800	17800	17800	17800	0
56	20231227	191200	2221902060	17800	17800	17800	17800	0
57	20231227	191100	2221902060	17800	17800	17800	17800	0
58	20231227	191000	2221902060	17800	17800	17800	17800	0
59	20231227	190900	2221902060	17800	17800	17800	17800	0
60	20231227	190800	2221902060	17800	17800	17800	17800	0
61	20231227	190700	2221902060	17800	17800	17800	17800	0
62	20231227	190600	2221902060	17800	17800	17800	17800	1363
63	20231227	190500	2221902060	17800	17800	17800	17800	0
64	20231227	190400	2221902060	17800	17800	17800	17800	0
65	20231227	190300	2221902060	17800	17800	17800	17800	0
66	20231227	190200	2221902060	17800	17800	17800	17800	0
67	20231227	190100	2221902060	17800	17800	17800	17800	0
68	20231227	190000	2221902060	17800	17800	17800	17800	0
69	20231227	185900	2221902060	17800	17800	17800	17800	0
70	20231227	185800	2221902060	17800	17800	17800	17800	0
71	20231227	185700	2221902060	17800	17800	17800	17800	0
72	20231227	185600	2221902060	17800	17800	17800	17800	0
73	20231227	185500	2221902060	17800	17800	17800	17800	0
74	20231227	185400	2221902060	17800	17800	17800	17800	0
75	20231227	185300	2221902060	17800	17800	17800	17800	0
76	20231227	185200	2221902060	17800	17800	17800	17800	0
77	20231227	185100	2221902060	17800	17800	17800	17800	0
78	20231227	185000	2221902060	17800	17800	17800	17800	0
79	20231227	184900	2221902060	17800	17800	17800	17800	0
80	20231227	184800	2221902060	17800	17800	17800	17800	0
81	20231227	184700	2221902060	17800	17800	17800	17800	0
82	20231227	184600	2221902060	17800	17800	17800	17800	0
83	20231227	184500	2221902060	17800	17800	17800	17800	0
84	20231227	184400	2221902060	17800	17800	17800	17800	0
85	20231227	184300	2221902060	17800	17800	17800	17800	0
86	20231227	184200	2221902060	17800	17800	17800	17800	0
87	20231227	184100	2221902060	17800	17800	17800	17800	0
88	20231227	184000	2221902060	17800	17800	17800	17800	0
89	20231227	183900	2221902060	17800	17800	17800	17800	0
90	20231227	183800	2221902060	17800	17800	17800	17800	0
91	20231227	183700	2221902060	17800	17800	17800	17800	0
92	20231227	183600	2221902060	17800	17800	17800	17800	1363
93	20231227	183500	2221902060	17800	17800	17800	17800	0
94	20231227	183400	2221902060	17800	17800	17800	17800	0
95	20231227	183300	2221902060	17800	17800	17800	17800	0
96	20231227	183200	2221902060	17800	17800	17800	17800	0
97	20231227	183100	2221902060	17800	17800	17800	17800	0
98	20231227	183000	2221902060	17800	17800	17800	17800	0
99	20231227	182900	2221902060	17800	17800	17800	17800	0
100	20231227	182800	2221902060	17800	17800	17800	17800	0
101	20231227	182700	2221902060	17800	17800	17800	17800	0
102	20231227	182600	2221902060	17800	17800	17800	17800	0
103	20231227	182500	2221902060	17800	17800	17800	17800	0
104	20231227	182400	2221902060	17800	17800	17800	17800	0
105	20231227	182300	2221902060	17800	17800	17800	17800	0
106	20231227	182200	2221902060	17800	17800	17800	17800	0
107	20231227	182100	2221902060	17800	17800	17800	17800	0
108	20231227	182000	2221902060	17800	17800	17800	17800	0
109	20231227	181900	2221902060	17800	17800	17800	17800	0
110	20231227	181800	2221902060	17800	17800	17800	17800	0
111	20231227	181700	2221902060	17800	17800	17800	17800	0
112	20231227	181600	2221902060	17800	17800	17800	17800	0
113	20231227	181500	2221902060	17800	17800	17800	17800	0
114	20231227	181400	2221902060	17800	17800	17800	17800	0
115	20231227	181300	2221902060	17800	17800	17800	17800	0
116	20231227	181200	2221902060	17800	17800	17800	17800	0
117	20231227	181100	2221902060	17800	17800	17800	17800	0
118	20231227	181000	2221902060	17800	17800	17800	17800	0
119	20231227	180900	2221902060	17800	17800	17800	17800	0
120	20231227	180800	2221902060	17800	17800	17800	17800	0
121	20231227	180700	2221902060	17800	17800	17800	17800	0
122	20231227	180600	2221902060	17800	17800	17800	17800	1363
123	20231227	180500	2221902060	17800	17800	17800	17800	0
124	20231227	180400	2221902060	17800	17800	17800	17800	0
125	20231227	180300	2221902060	17800	17800	17800	17800	0
126	20231227	180200	2221902060	17800	17800	17800	17800	0
127	20231227	180100	2221902060	17800	17800	17800	17800	0
128	20231227	180000	2221902060	17800	17800	17800	17800	0
129	20231227	175900	2221902060	17800	17800	17800	17800	0
130	20231227	175800	2221902060	17800	17800	17800	17800	0
131	20231227	175700	2221902060	17800	17800	17800	17800	0
132	20231227	175600	2221902060	17800	17800	17800	17800	0
133	20231227	175500	2221902060	17800	17800	17800	17800	0
134	20231227	175400	2221902060	17800	17800	17800	17800	0
135	20231227	175300	2221902060	17800	17800	17800	17800	0
136	20231227	175200	2221902060	17800	17800	17800	17800	0
137	20231227	175100	2221902060	17800	17800	17800	17800	0
138	20231227	175000	2221902060	17800	17800	17800	17800	0
139	20231227	174900	2221902060	17800	17800	17800	17800	0
140	20231227	174800	2221902060	17800	17800	17800	17800	0
141	20231227	174700	2221902060	17800	17800	17800	17800	0
142	20231227	174600	2221902060	17800	17800	17800	17800	0
143	20231227	174500	2221902060	17800	17800	17800	17800	0
144	20231227	174400	2221902060	17800	17800	17800	17800	0
145	20231227	174300	2221902060	17800	17800	17800	17800	0
146	20231227	174200	2221902060	17800	17800	17800	17800	0
147	20231227	174100	2221902060	17800	17800	17800	17800	0
148	20231227	174000	2221902060	17800	17800	17800	17800	0
149	20231227	173900	2221902060	17800	17800	17800	17800	0
150	20231227	173800	2221902060	17800	17800	17800	17800	0
151	20231227	173700	2221902060	17800	17800	17800	17800	0
152	20231227	173600	2221902060	17800	17800	17800	17800	1363
153	20231227	173500	2221902060	17800	17800	17800	17800	0
154	20231227	173400	2221902060	17800	17800	17800	17800	0
155	20231227	173300	2221902060	17800	17800	17800	17800	0
156	20231227	173200	2221902060	17800	17800	17800	17800	0
157	20231227	173100	2221902060	17800	17800	17800	17800	0
158	20231227	173000	2221902060	17800	17800	17800	17800	0
159	20231227	172900	2221902060	17800	17800	17800	17800	0
160	20231227	172800	2221902060	17800	17800	17800	17800	0
161	20231227	172700	2221902060	17800	17800	17800	17800	0
162	20231227	172600	2221902060	17800	17800	17800	17800	0
163	20231227	172500	2221902060	17800	17800	17800	17800	0
164	20231227	172400	2221902060	17800	17800	17800	17800	0
165	20231227	172300	2221902060	17800	17800	17800	17800	0
166	20231227	172200	2221902060	17800	17800	17800	17800	0
167	20231227	172100	2221902060	17800	17800	17800	17800	0
168	20231227	172000	2221902060	17800	17800	17800	17800	0
169	20231227	171900	2221902060	17800	17800	17800	17800	0
170	20231227	171800	2221902060	17800	17800	17800	17800	0
171	20231227	171700	2221902060	17800	17800	17800	17800	0
172	20231227	171600	2221902060	17800	17800	17800	17800	0
173	20231227	171500	2221902060	17800	17800	17800	17800	0
174	20231227	171400	2221902060	17800	17800	17800	17800	0
175	20231227	171300	2221902060	17800	17800	17800	17800	0
176	20231227	171200	2221902060	17800	17800	17800	17800	0
177	20231227	171100	2221902060	17800	17800	17800	17800	0
178	20231227	171000	2221902060	17800	17800	17800	17800	0
179	20231227	170900	2221902060	17800	17800	17800	17800	0
180	20231227	170800	2221902060	17800	17800	17800	17800	0
181	20231227	170700	2221902060	17800	17800	17800	17800	0
182	20231227	170600	2221902060	17800	17800	17800	17800	1363
183	20231227	170500	2221902060	17800	17800	17800	17800	0
184	20231227	170400	2221902060	17800	17800	17800	17800	0
185	20231227	170300	2221902060	17800	17800	17800	17800	0
186	20231227	170200	2221902060	17800	17800	17800	17800	0
187	20231227	170100	2221902060	17800	17800	17800	17800	0
188	20231227	170000	2221902060	17800	17800	17800	17800	0
189	20231227	165900	2221902060	17800	17800	17800	17800	0
190	20231227	165800	2221902060	17800	17800	17800	17800	0
191	20231227	165700	2221902060	17800	17800	17800	17800	0
192	20231227	165600	2221902060	17800	17800	17800	17800	0
193	20231227	165500	2221902060	17800	17800	17800	17800	0
194	20231227	165400	2221902060	17800	17800	17800	17800	0
195	20231227	165300	2221902060	17800	17800	17800	17800	0
196	20231227	165200	2221902060	17800	17800	17800	17800	0
197	20231227	165100	2221902060	17800	17800	17800	17800	0
198	20231227	165000	2221902060	17800	17800	17800	17800	0
199	20231227	164900	2221902060	17800	17800	17800	17800	0
200	20231227	164800	2221902060	17800	17800	17800	17800	0
201	20231227	164700	2221902060	17800	17800	17800	17800	0
202	20231227	164600	2221902060	17800	17800	17800	17800	0
203	20231227	164500	2221902060	17800	17800	17800	17800	0
204	20231227	164400	2221902060	17800	17800	17800	17800	0
205	20231227	164300	2221902060	17800	17800	17800	17800	0
206	20231227	164200	2221902060	17800	17800	17800	17800	0
207	20231227	164100	2221902060	17800	17800	17800	17800	0
208	20231227	164000	2221902060	17800	17800	17800	17800	0
209	20231227	163900	2221902060	17800	17800	17800	17800	0
210	20231227	163800	2221902060	17800	17800	17800	17800	0
211	20231227	163700	2221902060	17800	17800	17800	17800	0
212	20231227	163600	2221902060	17800	17800	17800	17800	1363
213	20231227	163500	2221902060	17800	17800	17800	17800	0
214	20231227	163400	2221902060	17800	17800	17800	17800	0
215	20231227	163300	2221902060	17800	17800	17800	17800	0
216	20231227	163200	2221902060	17800	17800	17800	17800	0
217	20231227	163100	2221902060	17800	17800	17800	17800	0
218	20231227	163000	2221902060	17800	17800	17800	17800	0
219	20231227	162900	2221902060	17800	17800	17800	17800	0
220	20231227	162800	2221902060	17800	17800	17800	17800	0
221	20231227	162700	2221902060	17800	17800	17800	17800	0
222	20231227	162600	2221902060	17800	17800	17800	17800	0
223	20231227	162500	2221902060	17800	17800	17800	17800	0
224	20231227	162400	2221902060	17800	17800	17800	17800	0
225	20231227	162300	2221902060	17800	17800	17800	17800	0
226	20231227	162200	2221902060	17800	17800	17800	17800	0
227	20231227	162100	2221902060	17800	17800	17800	17800	0
228	20231227	162000	2221902060	17800	17800	17800	17800	0
229	20231227	161900	2221902060	17800	17800	17800	17800	0
230	20231227	161800	2221902060	17800	17800	17800	17800	0
231	20231227	161700	2221902060	17800	17800	17800	17800	0
232	20231227	161600	2221902060	17800	17800	17800	17800	0
233	20231227	161500	2221902060	17800	17800	17800	17800	0
234	20231227	161400	2221902060	17800	17800	17800	17800	0
235	20231227	161300	2221902060	17800	17800	17800	17800	0
236	20231227	161200	2221902060	17800	17800	17800	17800	0
237	20231227	161100	2221902060	17800	17800	17800	17800	0
238	20231227	161000	2221902060	17800	17800	17800	17800	0
239	20231227	160900	2221902060	17800	17800	17800	17800	0
240	20231227	160800	2221902060	17800	17800	17800	17800	0
241	20231227	160700	2221902060	17800	17800	17800	17800	0
242	20231227	160600	2221902060	17800	17800	17800	17800	1363
243	20231227	160500	2221902060	17800	17800	17800	17800	0
244	20231227	160400	2221902060	17800	17800	17800	17800	0
245	20231227	160300	2221902060	17800	17800	17800	17800	0
246	20231227	160200	2221902060	17800	17800	17800	17800	0
247	20231227	160100	2221902060	17800	17800	17800	17800	0
248	20231227	160000	2221902060	17800	17800	17800	17800	0
249	20231227	155900	2221902060	17800	17800	17800	17800	0
250	20231227	155800	2221902060	17800	17800	17800	17800	0
251	20231227	155700	2221902060	17800	17800	17800	17800	0
252	20231227	155600	2221902060	17800	17800	17800	17800	0
253	20231227	155500	2221902060	17800	17800	17800	17800	0
254	20231227	155400	2221902060	17800	17800	17800	17800	0
255	20231227	155300	2221902060	17800	17800	17800	17800	0
256	20231227	155200	2221902060	17800	17800	17800	17800	0
257	20231227	155100	2221902060	17800	17800	17800	17800	0
258	20231227	155000	2221902060	17800	17800	17800	17800	0
259	20231227	154900	2221902060	17800	17800	17800	17800	0
260	20231227	154800	2221902060	17800	17800	17800	17800	0
261	20231227	154700	2221902060	17800	17800	17800	17800	0
262	20231227	154600	2221902060	17800	17800	17800	17800	0
263	20231227	154500	2221902060	17800	17800	17800	17800	0
264	20231227	154400	2221902060	17800	17800	17800	17800	0
265	20231227	154300	2221902060	17800	17800	17800	17800	0
266	20231227	154200	2221902060	17800	17800	17800	17800	0
267	20231227	154100	2221902060	17800	17800	17800	17800	0
268	20231227	154000	2221902060	17800	17800	17800	17800	0
269	20231227	153900	2221902060	17800	17800	17800	17800	0
270	20231227	153800	2221902060	17800	17800	17800	17800	0
271	20231227	153700	2221902060	17800	17800	17800	17800	0
272	20231227	153600	2221902060	17800	17800	17800	17800	1363
273	20231227	153500	2221902060	17800	17800	17800	17800	0
274	20231227	153400	2221902060	17800	17800	17800	17800	0
275	20231227	153300	2221902060	17800	17800	17800	17800	0
276	20231227	153200	2221902060	17800	17800	17800	17800	0
277	20231227	153100	2221902060	17800	17800	17800	17800	0
278	20231227	153000	2221902060	17800	17800	17800	17800	1363
279	20231227	152900	2197640660	17800	17800	17800	17800	0
280	20231227	152800	2197640660	17800	17800	17800	17800	0
281	20231227	152700	2197640660	17800	17800	17800	17800	0
282	20231227	152600	2197640660	17800	17800	17800	17800	0
283	20231227	152500	2197640660	17800	17800	17800	17800	0
284	20231227	152400	2197640660	17800	17800	17800	17800	0
285	20231227	152300	2197640660	17800	17800	17800	17800	0
286	20231227	152200	2197640660	17800	17800	17800	17800	0
287	20231227	152100	2197640660	17800	17800	17800	17800	0
288	20231227	152000	2197640660	17800	17800	17800	17800	0
289	20231227	151900	2197640660	17800	17800	17820	17800	576
290	20231227	151800	2187383690	17800	17820	17820	17780	171
291	20231227	151700	2184338390	17820	17840	17840	17820	2002
292	20231227	151600	2148624230	17840	17840	17850	17840	230
293	20231227	151500	2144519030	17840	17870	17870	17840	326
294	20231227	151400	2138701630	17870	17860	17870	17860	242
295	20231227	151300	2134378040	17860	17850	17860	17840	314
296	20231227	151200	2128773980	17840	17850	17850	17840	206
297	20231227	151100	2125097740	17840	17850	17850	17840	406
298	20231227	151000	2117852080	17850	17850	17860	17850	195
299	20231227	150900	2114371030	17840	17820	17840	17820	758
300	20231227	150800	2100853070	17790	17800	17800	17790	55
301	20231227	150700	2099874570	17780	17780	17780	17780	0
302	20231227	150600	2099874570	17780	17780	17780	17780	59
303	20231227	150500	2098825550	17770	17770	17770	17770	0
304	20231227	150400	2098825550	17770	17770	17770	17770	30
305	20231227	150300	2098292450	17770	17770	17770	17770	0
306	20231227	150200	2098292450	17770	17770	17770	17770	344
307	20231227	150100	2092179570	17820	17790	17820	17780	36
308	20231227	150000	2091539000	17780	17780	17780	17780	183
309	20231227	145900	2088285260	17780	17780	17780	17780	0
310	20231227	145800	2088285260	17780	17780	17780	17780	44
311	20231227	145700	2087502940	17820	17820	17820	17820	2
312	20231227	145600	2087467300	17770	17800	17800	17770	4422
313	20231227	145500	2008786520	17810	17820	17820	17810	192
314	20231227	145400	2005366100	17820	17820	17820	17820	55
315	20231227	145300	2004386000	17840	17840	17840	17840	0
316	20231227	145200	2004386000	17840	17810	17840	17810	2
317	20231227	145100	2004350350	17840	17840	17840	17840	0
318	20231227	145000	2004350350	17840	17840	17840	17840	56
319	20231227	144900	2003351310	17850	17850	17850	17850	0
320	20231227	144800	2003351310	17850	17850	17850	17850	0
321	20231227	144700	2003351310	17850	17850	17850	17850	0
322	20231227	144600	2003351310	17850	17850	17850	17850	5
323	20231227	144500	2003262060	17850	17850	17850	17850	4
324	20231227	144400	2003190660	17770	17860	17860	17770	105
325	20231227	144300	2001323460	17770	17820	17820	17770	130
326	20231227	144200	1999013310	17860	17860	17860	17860	5
327	20231227	144100	1998924010	17860	17780	17860	17770	294
328	20231227	144000	1993696780	17780	17780	17780	17780	1
329	20231227	143900	1993679000	17810	17810	17810	17810	1
330	20231227	143800	1993661190	17860	17860	17860	17860	20
331	20231227	143700	1993303990	17860	17850	17860	17850	260
332	20231227	143600	1988660940	17850	17840	17850	17840	6
333	20231227	143500	1988553890	17850	17850	17850	17850	12
334	20231227	143400	1988339690	17850	17770	17850	17770	526
335	20231227	143300	1978973250	17800	17800	17800	17800	0
336	20231227	143200	1978973250	17800	17800	17800	17800	0
337	20231227	143100	1978973250	17800	17800	17800	17800	65
338	20231227	143000	1977816250	17800	17800	17800	17800	106
339	20231227	142900	1975929450	17800	17780	17800	17780	820
340	20231227	142800	1961348590	17780	17770	17780	17770	230
341	20231227	142700	1957259220	17770	17770	17770	17770	6
342	20231227	142600	1957152600	17770	17770	17770	17770	0
343	20231227	142500	1957152600	17770	17770	17770	17770	1
344	20231227	142400	1957134830	17780	17780	17780	17780	633
345	20231227	142300	1945880090	17780	17780	17780	17780	150
346	20231227	142200	1943213090	17780	17790	17790	17780	83
347	20231227	142100	1941737250	17780	17780	17780	17780	225
348	20231227	142000	1937736750	17780	17770	17780	17770	70
349	20231227	141900	1936492750	17800	17800	17800	17800	0
350	20231227	141800	1936492750	17800	17800	17800	17800	353
351	20231227	141700	1930209350	17800	17800	17800	17800	0
352	20231227	141600	1930209350	17800	17800	17800	17800	16
353	20231227	141500	1929924550	17800	17840	17840	17800	1274
354	20231227	141400	1907220710	17850	17850	17850	17850	0
355	20231227	141300	1907220710	17850	17850	17850	17850	205
356	20231227	141200	1903561460	17850	17850	17850	17850	22
357	20231227	141100	1903168760	17850	17850	17850	17850	1
358	20231227	141000	1903150910	17850	17850	17850	17850	18
359	20231227	140900	1902829610	17850	17850	17850	17850	12
360	20231227	140800	1902615410	17850	17850	17850	17850	10
361	20231227	140700	1902436910	17850	17860	17860	17850	279
362	20231227	140600	1897454170	17870	17870	17870	17870	0
363	20231227	140500	1897454170	17870	17870	17870	17870	62
364	20231227	140400	1896346230	17870	17870	17870	17870	53
365	20231227	140300	1895399120	17870	17870	17870	17870	0
366	20231227	140200	1895399120	17870	17890	17890	17870	10
367	20231227	140100	1895220260	17850	17850	17850	17850	25
368	20231227	140000	1894774010	17840	17840	17840	17840	0
369	20231227	135900	1894774010	17840	17840	17840	17840	0
370	20231227	135800	1894774010	17840	17840	17840	17840	3
371	20231227	135700	1894720490	17840	17840	17840	17840	0
372	20231227	135600	1894720490	17840	17830	17840	17830	28
373	20231227	135500	1894221000	17900	17900	17900	17900	259
374	20231227	135400	1889584900	17900	17860	17900	17860	1500
375	20231227	135300	1862774810	17860	17860	17860	17860	15
376	20231227	135200	1862506910	17860	17860	17860	17860	0
377	20231227	135100	1862506910	17860	17850	17860	17850	28
378	20231227	135000	1862006930	17860	17860	17860	17860	12
379	20231227	134900	1861792610	17860	17800	17870	17800	1015
380	20231227	134800	1843699350	17800	17800	17800	17800	1
381	20231227	134700	1843681550	17800	17800	17800	17800	336
382	20231227	134600	1837700750	17810	17810	17810	17810	91
383	20231227	134500	1836080040	17820	17820	17820	17820	1
384	20231227	134400	1836062220	17810	17810	17810	17810	150
385	20231227	134300	1833390720	17810	17810	17810	17810	205
386	20231227	134200	1829739670	17820	17820	17820	17820	101
387	20231227	134100	1827939850	17820	17810	17820	17810	30
388	20231227	134000	1827405400	17880	17810	17880	17800	509
389	20231227	133900	1818341650	17800	17800	17800	17800	0
390	20231227	133800	1818341650	17800	17760	17820	17760	332
391	20231227	133700	1812430410	17750	17810	17810	17750	138
392	20231227	133600	1809975420	17820	17880	17880	17820	119
393	20231227	133500	1807854270	17880	17870	17880	17830	256
394	20231227	133400	1803289640	17830	17830	17830	17830	6
395	20231227	133300	1803182660	17880	17850	17950	17850	1126
396	20231227	133200	1783044460	17860	17760	17860	17760	3710
397	20231227	133100	1717038020	17750	17750	17760	17750	308
398	20231227	133000	1711568010	17760	17760	17760	17760	0
399	20231227	132900	1711568010	17760	17750	17760	17750	201
400	20231227	132800	1707998650	17750	17760	17760	17750	147
401	20231227	132700	1705388130	17760	17750	17760	17750	783
402	20231227	132600	1691484740	17750	17690	17750	17690	966
403	20231227	132500	1674358480	17690	17670	17690	17670	342
404	20231227	132400	1668313540	17670	17660	17670	17660	103
405	20231227	132300	1666494430	17670	17690	17700	17670	230
406	20231227	132200	1662426350	17700	17700	17700	17700	114
407	20231227	132100	1660408550	17710	17710	17710	17710	51
408	20231227	132000	1659505340	17700	17700	17700	17700	0
409	20231227	131900	1659505340	17700	17700	17710	17700	241
410	20231227	131800	1655237640	17700	17700	17700	17700	49
411	20231227	131700	1654370340	17700	17710	17710	17700	101
412	20231227	131600	1652582210	17700	17700	17700	17700	93
413	20231227	131500	1650936110	17670	17670	17670	17670	157
414	20231227	131400	1648161920	17660	17670	17670	17660	4
415	20231227	131300	1648091260	17670	17670	17680	17670	41
416	20231227	131200	1647366570	17670	17680	17680	17670	108
417	20231227	131100	1645457920	17670	17700	17700	17670	16
418	20231227	131000	1645174750	17700	17650	17700	17650	20
419	20231227	130900	1644821250	17650	17650	17650	17650	0
420	20231227	130800	1644821250	17650	17650	17650	17650	48
421	20231227	130700	1643974050	17700	17700	17700	17700	40
422	20231227	130600	1643266050	17700	17700	17700	17700	1
423	20231227	130500	1643248350	17630	17630	17630	17630	13
424	20231227	130400	1643019160	17630	17630	17630	17630	1
425	20231227	130300	1643001530	17630	17630	17630	17630	41
426	20231227	130200	1642278700	17620	17650	17650	17620	580
427	20231227	130100	1632047820	17730	17650	17730	17650	101
428	20231227	130000	1630265090	17650	17740	17740	17650	111
429	20231227	125900	1628304940	17650	17650	17650	17650	0
430	20231227	125800	1628304940	17650	17710	17710	17650	699
431	20231227	125700	1615949430	17750	17750	17750	17750	187
432	20231227	125600	1612630180	17750	17750	17750	17700	367
433	20231227	125500	1606128030	17700	17700	17700	17700	319
434	20231227	125400	1600481730	17700	17750	17750	17700	531
435	20231227	125300	1591082980	17750	17760	17760	17750	2
436	20231227	125200	1591047470	17760	17720	17760	17700	1211
437	20231227	125100	1569592000	17720	17730	17730	17720	381
438	20231227	125000	1562839550	17720	17750	17750	17720	787
439	20231227	124900	1548889030	17780	17770	17780	17770	266
440	20231227	124800	1544159850	17800	17810	17810	17800	141
441	20231227	124700	1541649740	17810	17770	17820	17770	456
442	20231227	124600	1533534850	17760	17730	17760	17730	694
443	20231227	124500	1521223050	17730	17730	17730	17730	30
444	20231227	124400	1520691150	17730	17730	17730	17730	34
445	20231227	124300	1520088330	17740	17730	17740	17730	12
446	20231227	124200	1519875560	17730	17720	17730	17720	461
447	20231227	124100	1511706630	17720	17720	17720	17720	30
448	20231227	124000	1511175030	17710	17720	17720	17710	243
449	20231227	123900	1506871400	17710	17710	17710	17710	0
450	20231227	123800	1506871400	17710	17720	17720	17710	19
451	20231227	123700	1506534820	17710	17720	17720	17710	17
452	20231227	123600	1506233620	17720	17720	17720	17720	0
453	20231227	123500	1506233620	17720	17720	17720	17720	0
454	20231227	123400	1506233620	17720	17710	17720	17710	82
455	20231227	123300	1504780740	17720	17720	17720	17720	105
456	20231227	123200	1502920140	17730	17740	17740	17730	11
457	20231227	123100	1502725100	17740	17750	17750	17740	88
458	20231227	123000	1501163700	17750	17750	17750	17750	60
459	20231227	122900	1500098700	17750	17750	17750	17750	55
460	20231227	122800	1499122450	17750	17750	17750	17750	32
461	20231227	122700	1498554450	17750	17750	17750	17750	91
462	20231227	122600	1496939200	17680	17680	17680	17680	10
463	20231227	122500	1496762400	17660	17660	17660	17660	0
464	20231227	122400	1496762400	17660	17740	17750	17650	122
465	20231227	122300	1494605770	17730	17730	17730	17730	0
466	20231227	122200	1494605770	17730	17730	17730	17730	2
467	20231227	122100	1494570310	17700	17720	17720	17700	50
468	20231227	122000	1493685280	17700	17690	17700	17690	264
469	20231227	121900	1489012490	17700	17700	17700	17700	30
470	20231227	121800	1488481490	17700	17700	17700	17700	13
471	20231227	121700	1488251390	17680	17680	17680	17680	620
472	20231227	121600	1477289790	17650	17670	17670	17650	40
473	20231227	121500	1476583590	17670	17670	17670	17670	0
474	20231227	121400	1476583590	17670	17670	17670	17670	180
475	20231227	121300	1473402990	17650	17650	17660	17650	14
476	20231227	121200	1473155880	17660	17660	17660	17660	0
477	20231227	121100	1473155880	17660	17660	17660	17660	0
478	20231227	121000	1473155880	17660	17660	17660	17660	22
479	20231227	120900	1472767360	17670	17680	17680	17670	108
480	20231227	120800	1470858800	17670	17670	17670	17670	33
481	20231227	120700	1470275690	17670	17670	17670	17670	1
482	20231227	120600	1470258020	17670	17670	17670	17670	0
483	20231227	120500	1470258020	17670	17680	17680	17670	50
484	20231227	120400	1469374230	17680	17680	17680	17680	200
485	20231227	120300	1465838230	17670	17670	17670	17670	41
486	20231227	120200	1465113760	17670	17670	17670	17670	78
487	20231227	120100	1463735500	17670	17670	17670	17670	1
488	20231227	120000	1463717830	17660	17660	17660	17660	11
489	20231227	115900	1463523570	17660	17660	17660	17660	81
490	20231227	115800	1462093110	17650	17650	17650	17650	31
491	20231227	115700	1461545960	17680	17640	17680	17640	1105
492	20231227	115600	1442053720	17630	17630	17630	17630	0
493	20231227	115500	1442053720	17630	17640	17640	17630	14
494	20231227	115400	1441806770	17640	17640	17640	17640	54
495	20231227	115300	1440854210	17640	17640	17640	17640	15
496	20231227	115200	1440589610	17640	17640	17640	17640	5
497	20231227	115100	1440501410	17630	17630	17630	17630	0
498	20231227	115000	1440501410	17630	17630	17630	17630	0
499	20231227	114900	1440501410	17630	17630	17630	17620	62
500	20231227	114800	1439408930	17630	17630	17630	17630	0
501	20231227	114700	1439408930	17630	17630	17630	17630	243
502	20231227	114600	1435124840	17630	17660	17660	17630	740
503	20231227	114500	1422076570	17630	17630	17630	17630	0
504	20231227	114400	1422076570	17630	17630	17630	17630	0
505	20231227	114300	1422076570	17630	17630	17630	17630	1
506	20231227	114200	1422058940	17630	17630	17630	17630	0
507	20231227	114100	1422058940	17630	17630	17630	17630	250
508	20231227	114000	1417651440	17660	17660	17660	17660	10
509	20231227	113900	1417474840	17630	17630	17630	17630	7
510	20231227	113800	1417351430	17630	17640	17640	17630	23
511	20231227	113700	1416945840	17630	17630	17630	17630	97
512	20231227	113600	1415235730	17630	17630	17640	17630	896
513	20231227	113500	1399439200	17630	17630	17630	17630	20
514	20231227	113400	1399086600	17630	17630	17630	17630	1
515	20231227	113300	1399068970	17630	17630	17630	17630	0
516	20231227	113200	1399068970	17630	17620	17630	17620	696
517	20231227	113100	1386799040	17620	17620	17620	17620	1
518	20231227	113000	1386781420	17620	17620	17620	17620	40
519	20231227	112900	1386076620	17630	17630	17630	17630	50
520	20231227	112800	1385195120	17630	17630	17630	17630	99
521	20231227	112700	1383449750	17630	17650	17650	17630	83
522	20231227	112600	1381985490	17670	17670	17670	17670	105
523	20231227	112500	1380130140	17660	17660	17660	17660	4
524	20231227	112400	1380059500	17670	17680	17680	17670	99
525	20231227	112300	1378309940	17680	17670	17680	17670	110
526	20231227	112200	1376365740	17670	17670	17670	17670	100
527	20231227	112100	1374598740	17670	17690	17690	17670	675
528	20231227	112000	1362667400	17700	17700	17700	17700	1
529	20231227	111900	1362649700	17700	17680	17700	17680	20
530	20231227	111800	1362295990	17680	17680	17680	17680	2
531	20231227	111700	1362260630	17680	17720	17720	17680	393
532	20231227	111600	1355303980	17720	17740	17740	17720	119
533	20231227	111500	1353192940	17750	17750	17750	17750	0
534	20231227	111400	1353192940	17750	17750	17750	17750	183
535	20231227	111300	1349944690	17750	17750	17750	17750	2
536	20231227	111200	1349909190	17750	17750	17750	17750	11
537	20231227	111100	1349713940	17740	17740	17740	17740	0
538	20231227	111000	1349713940	17740	17740	17740	17740	0
539	20231227	110900	1349713940	17740	17740	17740	17740	1
540	20231227	110800	1349696200	17740	17770	17800	17740	300
541	20231227	110700	1344366950	17780	17760	17780	17760	243
542	20231227	110600	1340051080	17750	17740	17750	17720	263
543	20231227	110500	1335384520	17750	17750	17750	17750	38
544	20231227	110400	1334710020	17750	17730	17750	17730	613
545	20231227	110300	1323829630	17750	17750	17750	17750	11
546	20231227	110200	1323634380	17750	17750	17750	17750	2
547	20231227	110100	1323598880	17750	17750	17750	17750	263
548	20231227	110000	1318930630	17750	17750	17750	17750	6
549	20231227	105900	1318824130	17750	17750	17750	17750	0
550	20231227	105800	1318824130	17750	17690	17750	17690	2
551	20231227	105700	1318788690	17680	17720	17740	17680	581
552	20231227	105600	1308493790	17710	17700	17710	17680	321
553	20231227	105500	1302814480	17700	17700	17700	17700	65
554	20231227	105400	1301663980	17710	17710	17710	17710	0
555	20231227	105300	1301663980	17710	17700	17710	17690	273
556	20231227	105200	1296834450	17700	17720	17720	17700	3756
557	20231227	105100	1230344990	17730	17730	17730	17730	14
558	20231227	105000	1230096770	17720	17720	17720	17720	39
559	20231227	104900	1229405690	17710	17730	17730	17710	220
560	20231227	104800	1225507630	17740	17750	17750	17740	174
561	20231227	104700	1222420770	17740	17740	17740	17740	118
562	20231227	104600	1220327450	17730	17750	17750	17730	159
563	20231227	104500	1217506380	17750	17770	17770	17750	260
564	20231227	104400	1212889300	17770	17770	17770	17770	1
565	20231227	104300	1212871530	17770	17780	17780	17770	69
566	20231227	104200	1211645100	17790	17800	17800	17790	67
567	20231227	104100	1210453120	17800	17800	17800	17800	125
568	20231227	104000	1208228120	17800	17780	17800	17780	94
569	20231227	103900	1206555600	17780	17770	17780	17770	85
570	20231227	103800	1205045000	17770	17770	17770	17770	0
571	20231227	103700	1205045000	17770	17770	17770	17770	6
572	20231227	103600	1204938380	17730	17730	17730	17730	31
573	20231227	103500	1204388750	17720	17740	17740	17720	220
574	20231227	103400	1200490280	17750	17770	17770	17750	583
575	20231227	103300	1190140360	17770	17770	17770	17770	99
576	20231227	103200	1188381130	17770	17770	17770	17770	257
577	20231227	103100	1183814240	17850	17870	17870	17850	208
578	20231227	103000	1180098320	17870	17870	17870	17870	7
579	20231227	102900	1179973230	17760	17750	17760	17750	180
580	20231227	102800	1176776930	17750	17740	17750	17740	56
581	20231227	102700	1175783030	17740	17720	17740	17720	83
582	20231227	102600	1174311970	17720	17750	17870	17700	1353
583	20231227	102500	1150297850	17740	17680	17740	17680	206
584	20231227	102400	1146648720	17680	17720	17720	17680	35
585	20231227	102300	1146029120	17710	17710	17710	17710	1232
586	20231227	102200	1124210400	17710	17720	17740	17710	434
587	20231227	102100	1116520440	17740	17710	17740	17680	464
588	20231227	102000	1108304470	17690	17750	17750	17690	2076
589	20231227	101900	1071482430	17750	17790	17790	17750	159
590	20231227	101800	1068657960	17790	17820	17890	17790	1144
591	20231227	101700	1048239920	17820	17820	17820	17820	15
592	20231227	101600	1047972620	17820	17800	17890	17800	191
593	20231227	101500	1044564830	17900	17750	17900	17750	410
594	20231227	101400	1037281540	17750	17760	17760	17730	590
595	20231227	101300	1026809700	17750	17760	17760	17750	482
596	20231227	101200	1018251350	17750	17800	17800	17750	1147
597	20231227	101100	997861240	17790	17830	17830	17790	1304
598	20231227	101000	974636020	17830	17870	17880	17830	614
599	20231227	100900	963670390	17870	17870	17870	17870	2
600	20231227	100800	963634650	17840	17900	17970	17840	2665
601	20231227	100700	915919050	17890	17910	17990	17890	804
602	20231227	100600	901503800	17900	17990	17990	17900	611
603	20231227	100500	890538150	17900	17910	18000	17900	3465
604	20231227	100400	828356660	17910	17880	17970	17880	2623
605	20231227	100300	781355200	17880	17810	17900	17810	1628
606	20231227	100200	752264790	17810	17770	17810	17750	1244
607	20231227	100100	730149580	17770	17730	17780	17730	326
608	20231227	100000	724359400	17730	17790	17790	17730	1119
609	20231227	095900	704486520	17790	17680	17790	17680	1956
610	20231227	095800	669801750	17670	17640	17670	17630	593
611	20231227	095700	659335400	17660	17580	17660	17580	3004
612	20231227	095600	606396590	17570	17570	17600	17570	206
613	20231227	095500	602775700	17600	17570	17610	17570	1800
614	20231227	095400	571110330	17570	17490	17570	17490	656
615	20231227	095300	559602160	17490	17490	17490	17490	125
616	20231227	095200	557415910	17490	17490	17490	17490	16
617	20231227	095100	557136070	17480	17470	17480	17470	78
618	20231227	095000	555773400	17470	17470	17470	17470	643
619	20231227	094900	544540190	17450	17450	17450	17450	175
620	20231227	094800	541486440	17450	17470	17470	17450	459
621	20231227	094700	533473210	17470	17470	17470	17470	68
622	20231227	094600	532285250	17480	17460	17480	17450	167
623	20231227	094500	529369320	17460	17460	17460	17460	46
624	20231227	094400	528566160	17460	17460	17460	17460	231
625	20231227	094300	524532900	17460	17460	17460	17460	81
626	20231227	094200	523118640	17480	17480	17480	17480	82
627	20231227	094100	521685280	17480	17480	17480	17480	30
628	20231227	094000	521160880	17480	17480	17550	17480	128
629	20231227	093900	518923030	17480	17390	17480	17390	842
630	20231227	093800	504235790	17430	17400	17430	17400	241
631	20231227	093700	500040960	17400	17380	17400	17370	1027
632	20231227	093600	482201100	17380	17400	17400	17380	103
633	20231227	093500	480409350	17410	17420	17420	17410	94
634	20231227	093400	478772790	17430	17450	17450	17430	1776
635	20231227	093300	447790490	17460	17480	17480	17460	14
636	20231227	093200	447545880	17480	17500	17500	17450	1100
637	20231227	093100	428346360	17500	17460	17500	17460	964
638	20231227	093000	411492360	17450	17450	17460	17450	504
639	20231227	092900	402697360	17450	17470	17470	17450	78
640	20231227	092800	401335910	17480	17450	17480	17450	333
641	20231227	092700	395524520	17450	17450	17450	17450	147
642	20231227	092600	392959370	17450	17480	17480	17450	1024
643	20231227	092500	375084140	17480	17470	17480	17470	158
644	20231227	092400	372323010	17480	17490	17490	17420	2433
645	20231227	092300	329806920	17490	17580	17580	17490	408
646	20231227	092200	322667840	17590	17500	17590	17500	140
647	20231227	092100	320216980	17500	17590	17590	17500	220
648	20231227	092000	316365180	17590	17500	17590	17490	677
649	20231227	091900	304511130	17500	17530	17530	17490	1464
650	20231227	091800	278899990	17510	17540	17540	17510	161
651	20231227	091700	276078150	17530	17550	17560	17530	723
652	20231227	091600	263397990	17560	17590	17590	17550	1429
653	20231227	091500	238297210	17600	17600	17600	17600	58
654	20231227	091400	237276410	17600	17560	17600	17550	468
655	20231227	091300	229056030	17560	17550	17560	17550	261
656	20231227	091200	224474560	17550	17530	17550	17530	435
657	20231227	091100	216846580	17530	17620	17640	17530	562
658	20231227	091000	206977510	17620	17510	17620	17500	1017
659	20231227	090900	189109860	17500	17590	17590	17500	152
660	20231227	090800	186445180	17600	17480	17600	17470	539
661	20231227	090700	176972990	17470	17530	17550	17460	1835
662	20231227	090600	144828650	17550	17560	17560	17520	143
663	20231227	090500	142318180	17560	17480	17600	17480	2424
664	20231227	090400	99794770	17450	17440	17480	17440	330
665	20231227	090300	94035360	17400	17390	17400	17330	254
666	20231227	090200	89626950	17340	17350	17380	17300	1021
667	20231227	090100	71929890	17300	17250	17300	17240	2603
668	20231227	090000	26974060	17240	17270	17270	17240	1545