KissMeData/274400/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204800	3467768290	16000	16000	16000	16000	3813
3	20231227	204700	3467768290	16000	16000	16000	16000	0
4	20231227	204600	3467768290	16000	16000	16000	16000	0
5	20231227	204500	3467768290	16000	16000	16000	16000	0
6	20231227	204400	3467768290	16000	16000	16000	16000	0
7	20231227	204300	3467768290	16000	16000	16000	16000	0
8	20231227	204200	3467768290	16000	16000	16000	16000	0
9	20231227	204100	3467768290	16000	16000	16000	16000	0
10	20231227	204000	3467768290	16000	16000	16000	16000	0
11	20231227	203900	3467768290	16000	16000	16000	16000	0
12	20231227	203800	3467768290	16000	16000	16000	16000	0
13	20231227	203700	3467768290	16000	16000	16000	16000	0
14	20231227	203600	3467768290	16000	16000	16000	16000	0
15	20231227	203500	3467768290	16000	16000	16000	16000	0
16	20231227	203400	3467768290	16000	16000	16000	16000	0
17	20231227	203300	3467768290	16000	16000	16000	16000	0
18	20231227	203200	3467768290	16000	16000	16000	16000	0
19	20231227	203100	3467768290	16000	16000	16000	16000	0
20	20231227	203000	3467768290	16000	16000	16000	16000	0
21	20231227	202900	3467768290	16000	16000	16000	16000	0
22	20231227	202800	3467768290	16000	16000	16000	16000	0
23	20231227	202700	3467768290	16000	16000	16000	16000	0
24	20231227	202600	3467768290	16000	16000	16000	16000	0
25	20231227	202500	3467768290	16000	16000	16000	16000	0
26	20231227	202400	3467768290	16000	16000	16000	16000	0
27	20231227	202300	3467768290	16000	16000	16000	16000	0
28	20231227	202200	3467768290	16000	16000	16000	16000	0
29	20231227	202100	3467768290	16000	16000	16000	16000	0
30	20231227	202000	3467768290	16000	16000	16000	16000	0
31	20231227	201900	3467768290	16000	16000	16000	16000	0
32	20231227	201800	3467768290	16000	16000	16000	16000	3813
33	20231227	201700	3467768290	16000	16000	16000	16000	0
34	20231227	201600	3467768290	16000	16000	16000	16000	0
35	20231227	201500	3467768290	16000	16000	16000	16000	0
36	20231227	201400	3467768290	16000	16000	16000	16000	0
37	20231227	201300	3467768290	16000	16000	16000	16000	0
38	20231227	201200	3467768290	16000	16000	16000	16000	0
39	20231227	201100	3467768290	16000	16000	16000	16000	0
40	20231227	201000	3467768290	16000	16000	16000	16000	0
41	20231227	200900	3467768290	16000	16000	16000	16000	0
42	20231227	200800	3467768290	16000	16000	16000	16000	0
43	20231227	200700	3467768290	16000	16000	16000	16000	0
44	20231227	200600	3467768290	16000	16000	16000	16000	0
45	20231227	200500	3467768290	16000	16000	16000	16000	0
46	20231227	200400	3467768290	16000	16000	16000	16000	0
47	20231227	200300	3467768290	16000	16000	16000	16000	0
48	20231227	200200	3467768290	16000	16000	16000	16000	0
49	20231227	200100	3467768290	16000	16000	16000	16000	0
50	20231227	200000	3467768290	16000	16000	16000	16000	0
51	20231227	195900	3467768290	16000	16000	16000	16000	0
52	20231227	195800	3467768290	16000	16000	16000	16000	0
53	20231227	195700	3467768290	16000	16000	16000	16000	0
54	20231227	195600	3467768290	16000	16000	16000	16000	0
55	20231227	195500	3467768290	16000	16000	16000	16000	0
56	20231227	195400	3467768290	16000	16000	16000	16000	0
57	20231227	195300	3467768290	16000	16000	16000	16000	0
58	20231227	195200	3467768290	16000	16000	16000	16000	0
59	20231227	195100	3467768290	16000	16000	16000	16000	0
60	20231227	195000	3467768290	16000	16000	16000	16000	0
61	20231227	194900	3467768290	16000	16000	16000	16000	0
62	20231227	194800	3467768290	16000	16000	16000	16000	3813
63	20231227	194700	3467768290	16000	16000	16000	16000	0
64	20231227	194600	3467768290	16000	16000	16000	16000	0
65	20231227	194500	3467768290	16000	16000	16000	16000	0
66	20231227	194400	3467768290	16000	16000	16000	16000	0
67	20231227	194300	3467768290	16000	16000	16000	16000	0
68	20231227	194200	3467768290	16000	16000	16000	16000	0
69	20231227	194100	3467768290	16000	16000	16000	16000	0
70	20231227	194000	3467768290	16000	16000	16000	16000	0
71	20231227	193900	3467768290	16000	16000	16000	16000	0
72	20231227	193800	3467768290	16000	16000	16000	16000	0
73	20231227	193700	3467768290	16000	16000	16000	16000	0
74	20231227	193600	3467768290	16000	16000	16000	16000	0
75	20231227	193500	3467768290	16000	16000	16000	16000	0
76	20231227	193400	3467768290	16000	16000	16000	16000	0
77	20231227	193300	3467768290	16000	16000	16000	16000	0
78	20231227	193200	3467768290	16000	16000	16000	16000	0
79	20231227	193100	3467768290	16000	16000	16000	16000	0
80	20231227	193000	3467768290	16000	16000	16000	16000	0
81	20231227	192900	3467768290	16000	16000	16000	16000	0
82	20231227	192800	3467768290	16000	16000	16000	16000	0
83	20231227	192700	3467768290	16000	16000	16000	16000	0
84	20231227	192600	3467768290	16000	16000	16000	16000	0
85	20231227	192500	3467768290	16000	16000	16000	16000	0
86	20231227	192400	3467768290	16000	16000	16000	16000	0
87	20231227	192300	3467768290	16000	16000	16000	16000	0
88	20231227	192200	3467768290	16000	16000	16000	16000	0
89	20231227	192100	3467768290	16000	16000	16000	16000	0
90	20231227	192000	3467768290	16000	16000	16000	16000	0
91	20231227	191900	3467768290	16000	16000	16000	16000	0
92	20231227	191800	3467768290	16000	16000	16000	16000	3813
93	20231227	191700	3467768290	16000	16000	16000	16000	0
94	20231227	191600	3467768290	16000	16000	16000	16000	0
95	20231227	191500	3467768290	16000	16000	16000	16000	0
96	20231227	191400	3467768290	16000	16000	16000	16000	0
97	20231227	191300	3467768290	16000	16000	16000	16000	0
98	20231227	191200	3467768290	16000	16000	16000	16000	0
99	20231227	191100	3467768290	16000	16000	16000	16000	0
100	20231227	191000	3467768290	16000	16000	16000	16000	0
101	20231227	190900	3467768290	16000	16000	16000	16000	0
102	20231227	190800	3467768290	16000	16000	16000	16000	0
103	20231227	190700	3467768290	16000	16000	16000	16000	0
104	20231227	190600	3467768290	16000	16000	16000	16000	0
105	20231227	190500	3467768290	16000	16000	16000	16000	0
106	20231227	190400	3467768290	16000	16000	16000	16000	0
107	20231227	190300	3467768290	16000	16000	16000	16000	0
108	20231227	190200	3467768290	16000	16000	16000	16000	0
109	20231227	190100	3467768290	16000	16000	16000	16000	0
110	20231227	190000	3467768290	16000	16000	16000	16000	0
111	20231227	185900	3467768290	16000	16000	16000	16000	0
112	20231227	185800	3467768290	16000	16000	16000	16000	0
113	20231227	185700	3467768290	16000	16000	16000	16000	0
114	20231227	185600	3467768290	16000	16000	16000	16000	0
115	20231227	185500	3467768290	16000	16000	16000	16000	0
116	20231227	185400	3467768290	16000	16000	16000	16000	0
117	20231227	185300	3467768290	16000	16000	16000	16000	0
118	20231227	185200	3467768290	16000	16000	16000	16000	0
119	20231227	185100	3467768290	16000	16000	16000	16000	0
120	20231227	185000	3467768290	16000	16000	16000	16000	0
121	20231227	184900	3467768290	16000	16000	16000	16000	0
122	20231227	184800	3467768290	16000	16000	16000	16000	3813
123	20231227	184700	3467768290	16000	16000	16000	16000	0
124	20231227	184600	3467768290	16000	16000	16000	16000	0
125	20231227	184500	3467768290	16000	16000	16000	16000	0
126	20231227	184400	3467768290	16000	16000	16000	16000	0
127	20231227	184300	3467768290	16000	16000	16000	16000	0
128	20231227	184200	3467768290	16000	16000	16000	16000	0
129	20231227	184100	3467768290	16000	16000	16000	16000	0
130	20231227	184000	3467768290	16000	16000	16000	16000	0
131	20231227	183900	3467768290	16000	16000	16000	16000	0
132	20231227	183800	3467768290	16000	16000	16000	16000	0
133	20231227	183700	3467768290	16000	16000	16000	16000	0
134	20231227	183600	3467768290	16000	16000	16000	16000	0
135	20231227	183500	3467768290	16000	16000	16000	16000	0
136	20231227	183400	3467768290	16000	16000	16000	16000	0
137	20231227	183300	3467768290	16000	16000	16000	16000	0
138	20231227	183200	3467768290	16000	16000	16000	16000	0
139	20231227	183100	3467768290	16000	16000	16000	16000	0
140	20231227	183000	3467768290	16000	16000	16000	16000	0
141	20231227	182900	3467768290	16000	16000	16000	16000	0
142	20231227	182800	3467768290	16000	16000	16000	16000	0
143	20231227	182700	3467768290	16000	16000	16000	16000	0
144	20231227	182600	3467768290	16000	16000	16000	16000	0
145	20231227	182500	3467768290	16000	16000	16000	16000	0
146	20231227	182400	3467768290	16000	16000	16000	16000	0
147	20231227	182300	3467768290	16000	16000	16000	16000	0
148	20231227	182200	3467768290	16000	16000	16000	16000	0
149	20231227	182100	3467768290	16000	16000	16000	16000	0
150	20231227	182000	3467768290	16000	16000	16000	16000	0
151	20231227	181900	3467768290	16000	16000	16000	16000	0
152	20231227	181800	3467768290	16000	16000	16000	16000	3813
153	20231227	181700	3467768290	16000	16000	16000	16000	0
154	20231227	181600	3467768290	16000	16000	16000	16000	0
155	20231227	181500	3467768290	16000	16000	16000	16000	0
156	20231227	181400	3467768290	16000	16000	16000	16000	0
157	20231227	181300	3467768290	16000	16000	16000	16000	0
158	20231227	181200	3467768290	16000	16000	16000	16000	0
159	20231227	181100	3467768290	16000	16000	16000	16000	0
160	20231227	181000	3467768290	16000	16000	16000	16000	0
161	20231227	180900	3467768290	16000	16000	16000	16000	0
162	20231227	180800	3467768290	16000	16000	16000	16000	0
163	20231227	180700	3467768290	16000	16000	16000	16000	0
164	20231227	180600	3467768290	16000	16000	16000	16000	0
165	20231227	180500	3467768290	16000	16000	16000	16000	0
166	20231227	180400	3467768290	16000	16000	16000	16000	0
167	20231227	180300	3467768290	16000	16000	16000	16000	0
168	20231227	180200	3467768290	16000	16000	16000	16000	0
169	20231227	180100	3467768290	16000	16000	16000	16000	0
170	20231227	180000	3467768290	16000	16000	16000	16000	0
171	20231227	175900	3467768290	16000	16000	16000	16000	0
172	20231227	175800	3467768290	16000	16000	16000	16000	0
173	20231227	175700	3467768290	16000	16000	16000	16000	0
174	20231227	175600	3467768290	16000	16000	16000	16000	0
175	20231227	175500	3467768290	16000	16000	16000	16000	0
176	20231227	175400	3467768290	16000	16000	16000	16000	0
177	20231227	175300	3467768290	16000	16000	16000	16000	0
178	20231227	175200	3467768290	16000	16000	16000	16000	0
179	20231227	175100	3467768290	16000	16000	16000	16000	0
180	20231227	175000	3467768290	16000	16000	16000	16000	0
181	20231227	174900	3467768290	16000	16000	16000	16000	0
182	20231227	174800	3467768290	16000	16000	16000	16000	3813
183	20231227	174700	3467768290	16000	16000	16000	16000	0
184	20231227	174600	3467768290	16000	16000	16000	16000	0
185	20231227	174500	3467768290	16000	16000	16000	16000	0
186	20231227	174400	3467768290	16000	16000	16000	16000	0
187	20231227	174300	3467768290	16000	16000	16000	16000	0
188	20231227	174200	3467768290	16000	16000	16000	16000	0
189	20231227	174100	3467768290	16000	16000	16000	16000	0
190	20231227	174000	3467768290	16000	16000	16000	16000	0
191	20231227	173900	3467768290	16000	16000	16000	16000	0
192	20231227	173800	3467768290	16000	16000	16000	16000	0
193	20231227	173700	3467768290	16000	16000	16000	16000	0
194	20231227	173600	3467768290	16000	16000	16000	16000	0
195	20231227	173500	3467768290	16000	16000	16000	16000	0
196	20231227	173400	3467768290	16000	16000	16000	16000	0
197	20231227	173300	3467768290	16000	16000	16000	16000	0
198	20231227	173200	3467768290	16000	16000	16000	16000	0
199	20231227	173100	3467768290	16000	16000	16000	16000	0
200	20231227	173000	3467768290	16000	16000	16000	16000	0
201	20231227	172900	3467768290	16000	16000	16000	16000	0
202	20231227	172800	3467768290	16000	16000	16000	16000	0
203	20231227	172700	3467768290	16000	16000	16000	16000	0
204	20231227	172600	3467768290	16000	16000	16000	16000	0
205	20231227	172500	3467768290	16000	16000	16000	16000	0
206	20231227	172400	3467768290	16000	16000	16000	16000	0
207	20231227	172300	3467768290	16000	16000	16000	16000	0
208	20231227	172200	3467768290	16000	16000	16000	16000	0
209	20231227	172100	3467768290	16000	16000	16000	16000	0
210	20231227	172000	3467768290	16000	16000	16000	16000	0
211	20231227	171900	3467768290	16000	16000	16000	16000	0
212	20231227	171800	3467768290	16000	16000	16000	16000	3813
213	20231227	171700	3467768290	16000	16000	16000	16000	0
214	20231227	171600	3467768290	16000	16000	16000	16000	0
215	20231227	171500	3467768290	16000	16000	16000	16000	0
216	20231227	171400	3467768290	16000	16000	16000	16000	0
217	20231227	171300	3467768290	16000	16000	16000	16000	0
218	20231227	171200	3467768290	16000	16000	16000	16000	0
219	20231227	171100	3467768290	16000	16000	16000	16000	0
220	20231227	171000	3467768290	16000	16000	16000	16000	0
221	20231227	170900	3467768290	16000	16000	16000	16000	0
222	20231227	170800	3467768290	16000	16000	16000	16000	0
223	20231227	170700	3467768290	16000	16000	16000	16000	0
224	20231227	170600	3467768290	16000	16000	16000	16000	0
225	20231227	170500	3467768290	16000	16000	16000	16000	0
226	20231227	170400	3467768290	16000	16000	16000	16000	0
227	20231227	170300	3467768290	16000	16000	16000	16000	0
228	20231227	170200	3467768290	16000	16000	16000	16000	0
229	20231227	170100	3467768290	16000	16000	16000	16000	0
230	20231227	170000	3467768290	16000	16000	16000	16000	0
231	20231227	165900	3467768290	16000	16000	16000	16000	0
232	20231227	165800	3467768290	16000	16000	16000	16000	0
233	20231227	165700	3467768290	16000	16000	16000	16000	0
234	20231227	165600	3467768290	16000	16000	16000	16000	0
235	20231227	165500	3467768290	16000	16000	16000	16000	0
236	20231227	165400	3467768290	16000	16000	16000	16000	0
237	20231227	165300	3467768290	16000	16000	16000	16000	0
238	20231227	165200	3467768290	16000	16000	16000	16000	0
239	20231227	165100	3467768290	16000	16000	16000	16000	0
240	20231227	165000	3467768290	16000	16000	16000	16000	0
241	20231227	164900	3467768290	16000	16000	16000	16000	0
242	20231227	164800	3467768290	16000	16000	16000	16000	3813
243	20231227	164700	3467768290	16000	16000	16000	16000	0
244	20231227	164600	3467768290	16000	16000	16000	16000	0
245	20231227	164500	3467768290	16000	16000	16000	16000	0
246	20231227	164400	3467768290	16000	16000	16000	16000	0
247	20231227	164300	3467768290	16000	16000	16000	16000	0
248	20231227	164200	3467768290	16000	16000	16000	16000	0
249	20231227	164100	3467768290	16000	16000	16000	16000	0
250	20231227	164000	3467768290	16000	16000	16000	16000	0
251	20231227	163900	3467768290	16000	16000	16000	16000	0
252	20231227	163800	3467768290	16000	16000	16000	16000	0
253	20231227	163700	3467768290	16000	16000	16000	16000	0
254	20231227	163600	3467768290	16000	16000	16000	16000	0
255	20231227	163500	3467768290	16000	16000	16000	16000	0
256	20231227	163400	3467768290	16000	16000	16000	16000	0
257	20231227	163300	3467768290	16000	16000	16000	16000	0
258	20231227	163200	3467768290	16000	16000	16000	16000	0
259	20231227	163100	3467768290	16000	16000	16000	16000	0
260	20231227	163000	3467768290	16000	16000	16000	16000	0
261	20231227	162900	3467768290	16000	16000	16000	16000	0
262	20231227	162800	3467768290	16000	16000	16000	16000	0
263	20231227	162700	3467768290	16000	16000	16000	16000	0
264	20231227	162600	3467768290	16000	16000	16000	16000	0
265	20231227	162500	3467768290	16000	16000	16000	16000	0
266	20231227	162400	3467768290	16000	16000	16000	16000	0
267	20231227	162300	3467768290	16000	16000	16000	16000	0
268	20231227	162200	3467768290	16000	16000	16000	16000	0
269	20231227	162100	3467768290	16000	16000	16000	16000	0
270	20231227	162000	3467768290	16000	16000	16000	16000	0
271	20231227	161900	3467768290	16000	16000	16000	16000	0
272	20231227	161800	3467768290	16000	16000	16000	16000	3813
273	20231227	161700	3467768290	16000	16000	16000	16000	0
274	20231227	161600	3467768290	16000	16000	16000	16000	0
275	20231227	161500	3467768290	16000	16000	16000	16000	0
276	20231227	161400	3467768290	16000	16000	16000	16000	0
277	20231227	161300	3467768290	16000	16000	16000	16000	0
278	20231227	161200	3467768290	16000	16000	16000	16000	0
279	20231227	161100	3467768290	16000	16000	16000	16000	0
280	20231227	161000	3467768290	16000	16000	16000	16000	0
281	20231227	160900	3467768290	16000	16000	16000	16000	0
282	20231227	160800	3467768290	16000	16000	16000	16000	0
283	20231227	160700	3467768290	16000	16000	16000	16000	0
284	20231227	160600	3467768290	16000	16000	16000	16000	0
285	20231227	160500	3467768290	16000	16000	16000	16000	0
286	20231227	160400	3467768290	16000	16000	16000	16000	0
287	20231227	160300	3467768290	16000	16000	16000	16000	0
288	20231227	160200	3467768290	16000	16000	16000	16000	0
289	20231227	160100	3467768290	16000	16000	16000	16000	0
290	20231227	160000	3467768290	16000	16000	16000	16000	0
291	20231227	155900	3467768290	16000	16000	16000	16000	0
292	20231227	155800	3467768290	16000	16000	16000	16000	0
293	20231227	155700	3467768290	16000	16000	16000	16000	0
294	20231227	155600	3467768290	16000	16000	16000	16000	0
295	20231227	155500	3467768290	16000	16000	16000	16000	0
296	20231227	155400	3467768290	16000	16000	16000	16000	0
297	20231227	155300	3467768290	16000	16000	16000	16000	0
298	20231227	155200	3467768290	16000	16000	16000	16000	0
299	20231227	155100	3467768290	16000	16000	16000	16000	0
300	20231227	155000	3467768290	16000	16000	16000	16000	0
301	20231227	154900	3467768290	16000	16000	16000	16000	0
302	20231227	154800	3467768290	16000	16000	16000	16000	3813
303	20231227	154700	3467768290	16000	16000	16000	16000	0
304	20231227	154600	3467768290	16000	16000	16000	16000	0
305	20231227	154500	3467768290	16000	16000	16000	16000	0
306	20231227	154400	3467768290	16000	16000	16000	16000	0
307	20231227	154300	3467768290	16000	16000	16000	16000	0
308	20231227	154200	3467768290	16000	16000	16000	16000	0
309	20231227	154100	3467768290	16000	16000	16000	16000	0
310	20231227	154000	3467768290	16000	16000	16000	16000	0
311	20231227	153900	3467768290	16000	16000	16000	16000	0
312	20231227	153800	3467768290	16000	16000	16000	16000	0
313	20231227	153700	3467768290	16000	16000	16000	16000	0
314	20231227	153600	3467768290	16000	16000	16000	16000	0
315	20231227	153500	3467768290	16000	16000	16000	16000	0
316	20231227	153400	3467768290	16000	16000	16000	16000	0
317	20231227	153300	3467768290	16000	16000	16000	16000	0
318	20231227	153200	3467768290	16000	16000	16000	16000	0
319	20231227	153100	3467768290	16000	16000	16000	16000	0
320	20231227	153000	3467768290	16000	16000	16000	16000	3813
321	20231227	152900	3406760290	15970	15970	15970	15970	0
322	20231227	152800	3406760290	15970	15970	15970	15970	0
323	20231227	152700	3406760290	15970	15970	15970	15970	0
324	20231227	152600	3406760290	15970	15970	15970	15970	0
325	20231227	152500	3406760290	15970	15970	15970	15970	0
326	20231227	152400	3406760290	15970	15970	15970	15970	0
327	20231227	152300	3406760290	15970	15970	15970	15970	0
328	20231227	152200	3406760290	15970	15970	15970	15970	0
329	20231227	152100	3406760290	15970	15970	15970	15970	0
330	20231227	152000	3406760290	15970	15970	15970	15970	0
331	20231227	151900	3406760290	15970	15950	15970	15950	399
332	20231227	151800	3400393390	15950	15950	15960	15940	284
333	20231227	151700	3395864070	15960	15960	15960	15950	77
334	20231227	151600	3394635250	15940	15920	15940	15910	1246
335	20231227	151500	3374794620	15920	15920	15920	15920	94
336	20231227	151400	3373298140	15910	15920	15920	15910	782
337	20231227	151300	3360853700	15920	15940	15940	15920	211
338	20231227	151200	3357491660	15910	15950	15950	15910	651
339	20231227	151100	3347129120	15950	15930	15950	15930	196
340	20231227	151000	3344005320	15950	15960	15960	15900	388
341	20231227	150900	3337829740	15940	15950	15960	15910	895
342	20231227	150800	3323569360	15960	15950	15960	15950	94
343	20231227	150700	3322069650	15930	15950	15950	15930	104
344	20231227	150600	3320412690	15960	15970	15970	15920	2249
345	20231227	150500	3284537870	15970	16020	16020	15960	2081
346	20231227	150400	3251289110	16020	16000	16020	15980	414
347	20231227	150300	3244664380	15990	15990	15990	15990	57
348	20231227	150200	3243752950	16020	15970	16030	15970	1374
349	20231227	150100	3221801350	15980	16000	16030	15980	569
350	20231227	150000	3212704320	16030	16030	16030	15980	345
351	20231227	145900	3207183060	16030	16010	16030	16000	201
352	20231227	145800	3203963390	16030	16000	16030	16000	121
353	20231227	145700	3202023820	16030	16030	16040	16000	1265
354	20231227	145600	3181751140	16030	16040	16040	16030	204
355	20231227	145500	3178480850	16050	16030	16050	16030	849
356	20231227	145400	3164859280	16030	16010	16030	16010	754
357	20231227	145300	3152777790	16000	15990	16010	15990	1186
358	20231227	145200	3133795170	15990	16000	16010	15990	578
359	20231227	145100	3124544630	16010	16000	16010	15990	838
360	20231227	145000	3111136710	16000	15980	16000	15980	550
361	20231227	144900	3102340830	15980	15980	15980	15970	230
362	20231227	144800	3098666710	15980	15970	15980	15960	319
363	20231227	144700	3093569520	15980	15970	15980	15970	276
364	20231227	144600	3089160120	15980	15970	15980	15970	377
365	20231227	144500	3083136410	15980	15960	15980	15960	360
366	20231227	144400	3077390130	15950	15960	15960	15950	230
367	20231227	144300	3073720480	15970	15960	15970	15960	78
368	20231227	144200	3072474970	15970	15970	15980	15970	386
369	20231227	144100	3066310540	15980	15950	15980	15950	47
370	20231227	144000	3065560040	15950	15950	15950	15940	229
371	20231227	143900	3061908510	15960	15980	15980	15960	182
372	20231227	143800	3059000770	15980	16000	16000	15980	258
373	20231227	143700	3054875950	16000	16000	16000	15990	126
374	20231227	143600	3052860320	16000	15960	16000	15960	673
375	20231227	143500	3042119200	15960	16000	16000	15940	797
376	20231227	143400	3029393030	16000	15990	16000	15990	92
377	20231227	143300	3027921050	15990	15990	15990	15960	381
378	20231227	143200	3021835500	16000	15980	16000	15980	187
379	20231227	143100	3018844970	16000	15980	16000	15970	777
380	20231227	143000	3006421730	15970	15970	15990	15970	288
381	20231227	142900	3001820450	15990	15950	15990	15950	240
382	20231227	142800	2997985530	15960	15960	15960	15950	286
383	20231227	142700	2993421460	15960	15930	15960	15930	379
384	20231227	142600	2987378890	15940	15940	15940	15930	112
385	20231227	142500	2985594080	15940	15950	15980	15940	580
386	20231227	142400	2976339290	15950	15980	15990	15950	151
387	20231227	142300	2973927330	15980	15990	15990	15950	263
388	20231227	142200	2969728190	15990	16000	16000	15960	988
389	20231227	142100	2953943670	16000	15980	16000	15980	10
390	20231227	142000	2953783810	16000	15990	16000	15970	228
391	20231227	141900	2950139350	15990	15980	15990	15970	135
392	20231227	141800	2947982310	15990	15990	15990	15970	660
393	20231227	141700	2937435040	16000	15980	16000	15980	258
394	20231227	141600	2933309040	16000	15990	16000	15990	94
395	20231227	141500	2931805970	15990	16000	16000	15970	428
396	20231227	141400	2924969690	15990	16000	16000	15970	892
397	20231227	141300	2910712520	16000	15970	16000	15970	252
398	20231227	141200	2906684420	15970	15990	16000	15970	292
399	20231227	141100	2902016980	16000	15980	16000	15980	81
400	20231227	141000	2900722070	15990	15990	15990	15980	820
401	20231227	140900	2887617900	16000	16000	16010	15990	172
402	20231227	140800	2884865260	16000	16000	16010	15980	293
403	20231227	140700	2880179020	15980	15960	15990	15950	1110
404	20231227	140600	2862448470	15960	16040	16040	15960	1902
405	20231227	140500	2831999580	16040	16040	16040	16010	113
406	20231227	140400	2830187650	16040	15990	16040	15990	2200
407	20231227	140300	2794972010	15990	16000	16000	15980	718
408	20231227	140200	2783490990	16000	15990	16000	15980	3267
409	20231227	140100	2731240170	15990	15970	15990	15970	2966
410	20231227	140000	2683832730	15970	15970	15970	15960	262
411	20231227	135900	2679648800	15960	15940	15960	15940	896
412	20231227	135800	2665357200	15930	15930	15940	15920	166
413	20231227	135700	2662712670	15930	15930	15940	15920	721
414	20231227	135600	2651222670	15940	15930	15940	15930	274
415	20231227	135500	2646856780	15930	15930	15940	15930	273
416	20231227	135400	2642506860	15930	15930	15930	15920	248
417	20231227	135300	2638556270	15930	15890	15930	15880	1748
418	20231227	135200	2610749480	15900	15900	15900	15900	0
419	20231227	135100	2610749480	15900	15850	15900	15850	129
420	20231227	135000	2608699880	15850	15890	15900	15840	531
421	20231227	134900	2600266760	15890	15900	15900	15890	321
422	20231227	134800	2595165960	15900	15900	15900	15890	814
423	20231227	134700	2582228140	15900	15890	15900	15890	103
424	20231227	134600	2580591170	15900	15880	15900	15880	498
425	20231227	134500	2572676120	15870	15840	15870	15840	72
426	20231227	134400	2571534110	15840	15840	15840	15840	825
427	20231227	134300	2558466110	15840	15810	15840	15810	3103
428	20231227	134200	2509360220	15800	15780	15800	15780	127
429	20231227	134100	2507354020	15810	15800	15810	15800	205
430	20231227	134000	2504114050	15810	15810	15810	15810	5
431	20231227	133900	2504035000	15810	15770	15810	15770	1491
432	20231227	133800	2480485110	15780	15790	15800	15780	374
433	20231227	133700	2474580080	15800	15790	15800	15790	153
434	20231227	133600	2472163200	15790	15800	15800	15790	335
435	20231227	133500	2466871700	15790	15790	15790	15790	57
436	20231227	133400	2465971670	15800	15790	15800	15790	329
437	20231227	133300	2460774040	15800	15800	15800	15800	0
438	20231227	133200	2460774040	15800	15810	15810	15800	206
439	20231227	133100	2457517920	15800	15810	15810	15800	69
440	20231227	133000	2456427280	15810	15820	15820	15810	376
441	20231227	132900	2450480690	15820	15820	15820	15820	0
442	20231227	132800	2450480690	15820	15820	15820	15820	155
443	20231227	132700	2448028590	15820	15840	15840	15820	295
444	20231227	132600	2443358110	15840	15830	15840	15830	258
445	20231227	132500	2439272620	15840	15840	15840	15840	166
446	20231227	132400	2436643180	15830	15800	15830	15800	192
447	20231227	132300	2433607140	15800	15780	15800	15780	1541
448	20231227	132200	2409287840	15770	15770	15780	15770	1308
449	20231227	132100	2388657030	15770	15750	15770	15750	407
450	20231227	132000	2382243600	15750	15750	15750	15750	91
451	20231227	131900	2380810350	15740	15750	15750	15740	23
452	20231227	131800	2380448230	15750	15750	15750	15750	80
453	20231227	131700	2379188230	15740	15740	15740	15740	112
454	20231227	131600	2377425350	15740	15720	15740	15720	300
455	20231227	131500	2372706440	15720	15720	15720	15720	86
456	20231227	131400	2371354520	15730	15710	15730	15700	339
457	20231227	131300	2366023460	15700	15700	15700	15700	339
458	20231227	131200	2360701160	15710	15750	15750	15710	851
459	20231227	131100	2347316550	15750	15750	15750	15750	463
460	20231227	131000	2340024300	15780	15780	15780	15780	58
461	20231227	130900	2339109060	15780	15770	15780	15770	293
462	20231227	130800	2334486230	15770	15760	15770	15750	561
463	20231227	130700	2325646800	15760	15770	15770	15760	56
464	20231227	130600	2324764230	15770	15780	15790	15770	197
465	20231227	130500	2321656630	15790	15810	15810	15780	1074
466	20231227	130400	2304696020	15820	15820	15820	15810	519
467	20231227	130300	2296487940	15830	15850	15850	15830	238
468	20231227	130200	2292718970	15830	15880	15890	15830	133
469	20231227	130100	2290609180	15880	15850	15880	15850	197
470	20231227	130000	2287486310	15860	15850	15860	15850	61
471	20231227	125900	2286519450	15850	15840	15850	15830	184
472	20231227	125800	2283604570	15850	15840	15850	15840	133
473	20231227	125700	2281496600	15840	15840	15840	15840	92
474	20231227	125600	2280039320	15840	15840	15840	15840	36
475	20231227	125500	2279469080	15850	15840	15850	15840	84
476	20231227	125400	2278138310	15840	15840	15850	15840	237
477	20231227	125300	2274383160	15830	15850	15850	15820	6
478	20231227	125200	2274288170	15810	15810	15810	15810	48
479	20231227	125100	2273529290	15820	15830	15850	15820	422
480	20231227	125000	2266849740	15830	15830	15850	15830	116
481	20231227	124900	2265012670	15840	15870	15870	15830	618
482	20231227	124800	2255216700	15860	15880	15880	15860	276
483	20231227	124700	2250835610	15890	15890	15890	15890	83
484	20231227	124600	2249516740	15900	15890	15900	15890	170
485	20231227	124500	2246814370	15890	15880	15890	15880	73
486	20231227	124400	2245655030	15880	15890	15890	15880	165
487	20231227	124300	2243033280	15900	15880	15900	15880	646
488	20231227	124200	2232766960	15890	15880	15890	15880	152
489	20231227	124100	2230352130	15890	15880	15890	15880	166
490	20231227	124000	2227714980	15880	15890	15890	15880	96
491	20231227	123900	2226189670	15900	15890	15900	15890	181
492	20231227	123800	2223313510	15890	15870	15890	15870	2
493	20231227	123700	2223281750	15870	15870	15870	15860	221
494	20231227	123600	2219774730	15870	15870	15870	15870	23
495	20231227	123500	2219409720	15890	15870	15890	15870	64
496	20231227	123400	2218393630	15870	15890	15890	15870	186
497	20231227	123300	2215440280	15890	15890	15890	15890	6
498	20231227	123200	2215344940	15890	15880	15890	15880	153
499	20231227	123100	2212914010	15880	15870	15880	15870	101
500	20231227	123000	2211310790	15870	15900	15900	15870	3
501	20231227	122900	2211263150	15880	15890	15890	15880	190
502	20231227	122800	2208245190	15890	15890	15890	15890	60
503	20231227	122700	2207291790	15890	15890	15890	15890	120
504	20231227	122600	2205384990	15880	15880	15880	15880	146
505	20231227	122500	2203066510	15880	15880	15890	15870	66
506	20231227	122400	2202018480	15880	15890	15890	15880	117
507	20231227	122300	2200159450	15880	15880	15890	15880	78
508	20231227	122200	2198920800	15880	15880	15880	15870	292
509	20231227	122100	2194284220	15880	15880	15880	15880	8
510	20231227	122000	2194157180	15870	15870	15870	15870	30
511	20231227	121900	2193681080	15890	15870	15890	15870	32
512	20231227	121800	2193173220	15870	15870	15870	15870	0
513	20231227	121700	2193173220	15870	15880	15880	15870	136
514	20231227	121600	2191013560	15880	15850	15880	15850	75
515	20231227	121500	2189822620	15900	15870	15900	15870	218
516	20231227	121400	2186362870	15830	15820	15830	15820	239
517	20231227	121300	2182580420	15760	15790	15790	15760	92
518	20231227	121200	2181129240	15750	15780	15780	15750	23
519	20231227	121100	2180766450	15730	15740	15740	15730	406
520	20231227	121000	2174376070	15720	15720	15720	15720	36
521	20231227	120900	2173810150	15710	15730	15730	15710	500
522	20231227	120800	2165952010	15710	15760	15760	15710	985
523	20231227	120700	2150456710	15770	15800	15800	15770	208
524	20231227	120600	2147173220	15790	15810	15810	15790	36
525	20231227	120500	2146604360	15810	15820	15820	15810	138
526	20231227	120400	2144422510	15820	15890	15890	15820	2237
527	20231227	120300	2108954460	15900	15900	15900	15900	294
528	20231227	120200	2104279860	15910	15900	15910	15900	154
529	20231227	120100	2101829790	15900	15900	15900	15900	100
530	20231227	120000	2100239790	15900	15900	15900	15900	0
531	20231227	115900	2100239790	15900	15900	15900	15890	437
532	20231227	115800	2093291690	15900	15910	15910	15900	191
533	20231227	115700	2090254390	15900	15890	15900	15890	27
534	20231227	115600	2089825100	15890	15890	15900	15890	217
535	20231227	115500	2086375870	15900	15910	15910	15900	432
536	20231227	115400	2079507020	15910	15910	15920	15910	236
537	20231227	115300	2075750990	15910	15910	15920	15910	226
538	20231227	115200	2072155210	15910	15890	15910	15890	1315
539	20231227	115100	2051248080	15890	15890	15890	15890	0
540	20231227	115000	2051248080	15890	15880	15890	15870	1185
541	20231227	114900	2032421260	15890	15880	15890	15880	719
542	20231227	114800	2021002090	15870	15880	15880	15870	28
543	20231227	114700	2020557670	15880	15880	15880	15880	112
544	20231227	114600	2018779110	15870	15880	15880	15870	140
545	20231227	114500	2016557190	15880	15870	15880	15870	258
546	20231227	114400	2012461150	15880	15870	15880	15870	317
547	20231227	114300	2007428480	15880	15880	15880	15860	152
548	20231227	114200	2005016210	15880	15870	15880	15870	194
549	20231227	114100	2001936910	15870	15870	15870	15870	27
550	20231227	114000	2001508420	15870	15870	15870	15860	314
551	20231227	113900	1996525260	15870	15870	15870	15870	110
552	20231227	113800	1994779560	15880	15880	15880	15880	70
553	20231227	113700	1993667960	15890	15870	15890	15860	902
554	20231227	113600	1979345690	15880	15870	15880	15860	33
555	20231227	113500	1978822110	15880	15880	15880	15880	107
556	20231227	113400	1977122950	15880	15890	15890	15880	102
557	20231227	113300	1975502560	15890	15880	15890	15870	489
558	20231227	113200	1967734430	15880	15860	15880	15860	94
559	20231227	113100	1966242600	15880	15870	15880	15870	130
560	20231227	113000	1964179460	15850	15850	15850	15850	316
561	20231227	112900	1959170860	15850	15850	15850	15850	207
562	20231227	112800	1955889910	15840	15850	15850	15840	208
563	20231227	112700	1952595020	15850	15850	15850	15850	93
564	20231227	112600	1951120970	15850	15850	15850	15840	135
565	20231227	112500	1948981340	15860	15860	15860	15860	107
566	20231227	112400	1947284320	15880	15880	15880	15880	71
567	20231227	112300	1946156840	15880	15880	15880	15880	154
568	20231227	112200	1943711320	15880	15870	15880	15870	335
569	20231227	112100	1938392870	15870	15880	15880	15870	26
570	20231227	112000	1937980140	15880	15880	15890	15880	195
571	20231227	111900	1934881850	15880	15880	15890	15880	343
572	20231227	111800	1929434820	15880	15870	15880	15870	408
573	20231227	111700	1922955980	15880	15850	15890	15850	1659
574	20231227	111600	1896650670	15850	15840	15850	15830	303
575	20231227	111500	1891851320	15840	15850	15850	15840	74
576	20231227	111400	1890678520	15830	15830	15840	15830	460
577	20231227	111300	1883393980	15830	15840	15840	15830	434
578	20231227	111200	1876521850	15840	15810	15840	15810	133
579	20231227	111100	1874416420	15810	15800	15810	15800	118
580	20231227	111000	1872551920	15800	15800	15800	15790	336
581	20231227	110900	1867243150	15800	15810	15810	15800	132
582	20231227	110800	1865156270	15800	15790	15810	15790	489
583	20231227	110700	1857430500	15770	15790	15800	15770	131
584	20231227	110600	1855361480	15760	15760	15760	15760	0
585	20231227	110500	1855361480	15760	15750	15760	15750	110
586	20231227	110400	1853627980	15740	15760	15770	15740	332
587	20231227	110300	1848396380	15750	15730	15750	15730	211
588	20231227	110200	1845074110	15720	15720	15720	15720	303
589	20231227	110100	1840310950	15720	15730	15730	15710	692
590	20231227	110000	1829432510	15730	15730	15730	15730	139
591	20231227	105900	1827246040	15730	15750	15750	15730	52
592	20231227	105800	1826427580	15740	15740	15750	15730	584
593	20231227	105700	1817234030	15750	15750	15750	15750	1
594	20231227	105600	1817218280	15750	15750	15750	15750	104
595	20231227	105500	1815580280	15750	15720	15760	15710	1097
596	20231227	105400	1798302950	15750	15750	15750	15750	1
597	20231227	105300	1798287200	15710	15710	15720	15710	210
598	20231227	105200	1794987020	15710	15750	15750	15710	998
599	20231227	105100	1779305000	15760	15740	15760	15740	284
600	20231227	105000	1774831020	15710	15710	15710	15710	86
601	20231227	104900	1773479960	15700	15700	15700	15700	41
602	20231227	104800	1772836260	15700	15690	15700	15690	67
603	20231227	104700	1771784530	15680	15690	15690	15680	60
604	20231227	104600	1770843630	15690	15700	15700	15690	867
605	20231227	104500	1757233080	15700	15740	15740	15690	628
606	20231227	104400	1747358930	15760	15760	15760	15760	0
607	20231227	104300	1747358930	15760	15790	15790	15740	341
608	20231227	104200	1741982800	15790	15790	15790	15790	52
609	20231227	104100	1741161720	15800	15800	15800	15780	141
610	20231227	104000	1738935160	15800	15810	15810	15800	1025
611	20231227	103900	1722739090	15810	15820	15820	15810	67
612	20231227	103800	1721679180	15820	15800	15830	15800	227
613	20231227	103700	1718091950	15810	15820	15820	15810	109
614	20231227	103600	1716368320	15830	15840	15840	15820	245
615	20231227	103500	1712489730	15840	15840	15840	15830	79
616	20231227	103400	1711238520	15780	15770	15780	15770	297
617	20231227	103300	1706554460	15770	15770	15770	15770	130
618	20231227	103200	1704504360	15760	15760	15770	15740	412
619	20231227	103100	1698011690	15870	15770	15870	15770	1883
620	20231227	103000	1668180040	15730	15780	15780	15730	610
621	20231227	102900	1658560300	15780	15750	15780	15750	173
622	20231227	102800	1655833600	15750	15730	15760	15730	84
623	20231227	102700	1654510710	15770	15770	15770	15770	144
624	20231227	102600	1652239830	15770	15720	15770	15720	661
625	20231227	102500	1641831230	15730	15730	15730	15710	458
626	20231227	102400	1634628850	15730	15730	15730	15730	6
627	20231227	102300	1634534470	15680	15700	15700	15680	348
628	20231227	102200	1629073350	15750	15720	15750	15720	106
629	20231227	102100	1627403880	15750	15740	15760	15730	1203
630	20231227	102000	1608463920	15730	15700	15730	15700	425
631	20231227	101900	1601785930	15650	15620	15650	15620	340
632	20231227	101800	1596465090	15590	15580	15590	15580	32
633	20231227	101700	1595966520	15600	15540	15600	15540	895
634	20231227	101600	1582023220	15540	15540	15550	15540	600
635	20231227	101500	1572699120	15540	15540	15540	15540	78
636	20231227	101400	1571487000	15530	15550	15550	15530	2372
637	20231227	101300	1534609180	15550	15580	15590	15550	1568
638	20231227	101200	1510212050	15580	15620	15630	15580	2656
639	20231227	101100	1468759420	15620	15600	15620	15600	277
640	20231227	101000	1464436160	15600	15590	15600	15590	70
641	20231227	100900	1463344230	15600	15600	15600	15590	1092
642	20231227	100800	1446309280	15610	15660	15660	15610	1886
643	20231227	100700	1416818680	15670	15710	15710	15670	1111
644	20231227	100600	1399385670	15740	15720	15740	15700	1406
645	20231227	100500	1377300260	15720	15750	15750	15720	2588
646	20231227	100400	1336553600	15750	15780	15780	15750	1158
647	20231227	100300	1318309610	15780	15820	15820	15780	569
648	20231227	100200	1309319500	15820	15810	15820	15810	425
649	20231227	100100	1302598990	15820	15810	15820	15800	639
650	20231227	100000	1292493660	15800	15810	15830	15800	344
651	20231227	095900	1287051980	15800	15850	15870	15800	1876
652	20231227	095800	1257329520	15850	15900	15910	15850	720
653	20231227	095700	1245893880	15900	15860	15910	15850	3517
654	20231227	095600	1190000650	15870	15880	15890	15870	730
655	20231227	095500	1178408270	15870	15830	15900	15830	2159
656	20231227	095400	1144119290	15830	15810	15840	15800	1237
657	20231227	095300	1124548710	15820	15820	15830	15810	439
658	20231227	095200	1117604800	15820	15850	15870	15810	1314
659	20231227	095100	1096788270	15850	15830	15870	15830	1900
660	20231227	095000	1066687370	15830	15830	15830	15790	999
661	20231227	094900	1050888300	15800	15760	15800	15760	926
662	20231227	094800	1036261880	15790	15760	15790	15760	259
663	20231227	094700	1032179860	15750	15760	15760	15750	32
664	20231227	094600	1031675850	15760	15760	15770	15760	347
665	20231227	094500	1026205530	15760	15840	15840	15760	598
666	20231227	094400	1016758500	15810	15820	15840	15810	1190
667	20231227	094300	997925280	15810	15800	15810	15790	1073
668	20231227	094200	980971320	15790	15740	15790	15730	2286
669	20231227	094100	944952860	15730	15730	15730	15730	157
670	20231227	094000	942483250	15700	15730	15730	15700	605
671	20231227	093900	932982760	15710	15730	15730	15710	186
672	20231227	093800	930060120	15730	15700	15730	15690	252
673	20231227	093700	926102680	15740	15680	15740	15680	595
674	20231227	093600	916756080	15680	15700	15700	15680	228
675	20231227	093500	913178120	15700	15710	15710	15700	323
676	20231227	093400	908107010	15710	15760	15760	15710	932
677	20231227	093300	893426460	15760	15760	15770	15720	1158
678	20231227	093200	875178890	15760	15730	15770	15730	641
679	20231227	093100	865087790	15700	15690	15700	15690	347
680	20231227	093000	859640200	15650	15670	15690	15640	2621
681	20231227	092900	818591560	15690	15700	15700	15660	368
682	20231227	092800	812823160	15700	15700	15740	15650	854
683	20231227	092700	799442130	15750	15750	15750	15660	302
684	20231227	092600	794688060	15750	15720	15750	15660	756
685	20231227	092500	782814700	15720	15750	15750	15720	693
686	20231227	092400	771912020	15750	15800	15830	15660	793
687	20231227	092300	759460480	15800	15740	15800	15670	1983
688	20231227	092200	728323460	15740	15770	15770	15740	227
689	20231227	092100	724747140	15800	15740	15800	15740	566
690	20231227	092000	715824110	15700	15730	15730	15680	1804
691	20231227	091900	687529690	15740	15870	15870	15740	1403
692	20231227	091800	665396270	15780	15820	15890	15760	2431
693	20231227	091700	626974670	15810	15910	15930	15800	2200
694	20231227	091600	592133910	15940	15690	15980	15690	6449
695	20231227	091500	490411400	15690	15640	15700	15630	2994
696	20231227	091400	443473440	15660	15660	15690	15630	843
697	20231227	091300	430274350	15660	15620	15690	15620	2273
698	20231227	091200	394712270	15580	15630	15630	15580	1475
699	20231227	091100	371693860	15630	15690	15690	15620	498
700	20231227	091000	363892230	15690	15610	15690	15610	2740
701	20231227	090900	321053560	15600	15530	15600	15480	925
702	20231227	090800	306666760	15500	15540	15540	15500	1496
703	20231227	090700	283470830	15530	15630	15630	15530	2897
704	20231227	090600	238382260	15640	15700	15710	15640	1784
705	20231227	090500	210429670	15710	15630	15710	15620	3209
706	20231227	090400	160156100	15640	15570	15640	15570	1669
707	20231227	090300	134110140	15580	15530	15610	15530	1173
708	20231227	090200	115844610	15530	15560	15580	15510	1478
709	20231227	090100	92851310	15560	15450	15580	15450	3057
710	20231227	090000	45384920	15420	15370	15480	15370	2639