KissMeData/013890/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185700	1012311630	15820	15820	15820	15820	6599
3	20231227	185600	1012311630	15820	15820	15820	15820	0
4	20231227	185500	1012311630	15820	15820	15820	15820	0
5	20231227	185400	1012311630	15820	15820	15820	15820	0
6	20231227	185300	1012311630	15820	15820	15820	15820	0
7	20231227	185200	1012311630	15820	15820	15820	15820	0
8	20231227	185100	1012311630	15820	15820	15820	15820	0
9	20231227	185000	1012311630	15820	15820	15820	15820	0
10	20231227	184900	1012311630	15820	15820	15820	15820	0
11	20231227	184800	1012311630	15820	15820	15820	15820	0
12	20231227	184700	1012311630	15820	15820	15820	15820	0
13	20231227	184600	1012311630	15820	15820	15820	15820	0
14	20231227	184500	1012311630	15820	15820	15820	15820	0
15	20231227	184400	1012311630	15820	15820	15820	15820	0
16	20231227	184300	1012311630	15820	15820	15820	15820	0
17	20231227	184200	1012311630	15820	15820	15820	15820	0
18	20231227	184100	1012311630	15820	15820	15820	15820	0
19	20231227	184000	1012311630	15820	15820	15820	15820	0
20	20231227	183900	1012311630	15820	15820	15820	15820	0
21	20231227	183800	1012311630	15820	15820	15820	15820	0
22	20231227	183700	1012311630	15820	15820	15820	15820	0
23	20231227	183600	1012311630	15820	15820	15820	15820	0
24	20231227	183500	1012311630	15820	15820	15820	15820	0
25	20231227	183400	1012311630	15820	15820	15820	15820	0
26	20231227	183300	1012311630	15820	15820	15820	15820	0
27	20231227	183200	1012311630	15820	15820	15820	15820	0
28	20231227	183100	1012311630	15820	15820	15820	15820	0
29	20231227	183000	1012311630	15820	15820	15820	15820	0
30	20231227	182900	1012311630	15820	15820	15820	15820	0
31	20231227	182800	1012311630	15820	15820	15820	15820	0
32	20231227	182700	1012311630	15820	15820	15820	15820	6599
33	20231227	182600	1012311630	15820	15820	15820	15820	0
34	20231227	182500	1012311630	15820	15820	15820	15820	0
35	20231227	182400	1012311630	15820	15820	15820	15820	0
36	20231227	182300	1012311630	15820	15820	15820	15820	0
37	20231227	182200	1012311630	15820	15820	15820	15820	0
38	20231227	182100	1012311630	15820	15820	15820	15820	0
39	20231227	182000	1012311630	15820	15820	15820	15820	0
40	20231227	181900	1012311630	15820	15820	15820	15820	0
41	20231227	181800	1012311630	15820	15820	15820	15820	0
42	20231227	181700	1012311630	15820	15820	15820	15820	0
43	20231227	181600	1012311630	15820	15820	15820	15820	0
44	20231227	181500	1012311630	15820	15820	15820	15820	0
45	20231227	181400	1012311630	15820	15820	15820	15820	0
46	20231227	181300	1012311630	15820	15820	15820	15820	0
47	20231227	181200	1012311630	15820	15820	15820	15820	0
48	20231227	181100	1012311630	15820	15820	15820	15820	0
49	20231227	181000	1012311630	15820	15820	15820	15820	0
50	20231227	180900	1012311630	15820	15820	15820	15820	0
51	20231227	180800	1012311630	15820	15820	15820	15820	0
52	20231227	180700	1012311630	15820	15820	15820	15820	0
53	20231227	180600	1012311630	15820	15820	15820	15820	0
54	20231227	180500	1012311630	15820	15820	15820	15820	0
55	20231227	180400	1012311630	15820	15820	15820	15820	0
56	20231227	180300	1012311630	15820	15820	15820	15820	0
57	20231227	180200	1012311630	15820	15820	15820	15820	0
58	20231227	180100	1012311630	15820	15820	15820	15820	0
59	20231227	180000	1012311630	15820	15820	15820	15820	0
60	20231227	175900	1012311630	15820	15820	15820	15820	0
61	20231227	175800	1012311630	15820	15820	15820	15820	0
62	20231227	175700	1012311630	15820	15820	15820	15820	6599
63	20231227	175600	1012311630	15820	15820	15820	15820	0
64	20231227	175500	1012311630	15820	15820	15820	15820	0
65	20231227	175400	1012311630	15820	15820	15820	15820	0
66	20231227	175300	1012311630	15820	15820	15820	15820	0
67	20231227	175200	1012311630	15820	15820	15820	15820	0
68	20231227	175100	1012311630	15820	15820	15820	15820	0
69	20231227	175000	1012311630	15820	15820	15820	15820	0
70	20231227	174900	1012311630	15820	15820	15820	15820	0
71	20231227	174800	1012311630	15820	15820	15820	15820	0
72	20231227	174700	1012311630	15820	15820	15820	15820	0
73	20231227	174600	1012311630	15820	15820	15820	15820	0
74	20231227	174500	1012311630	15820	15820	15820	15820	0
75	20231227	174400	1012311630	15820	15820	15820	15820	0
76	20231227	174300	1012311630	15820	15820	15820	15820	0
77	20231227	174200	1012311630	15820	15820	15820	15820	0
78	20231227	174100	1012311630	15820	15820	15820	15820	0
79	20231227	174000	1012311630	15820	15820	15820	15820	0
80	20231227	173900	1012311630	15820	15820	15820	15820	0
81	20231227	173800	1012311630	15820	15820	15820	15820	0
82	20231227	173700	1012311630	15820	15820	15820	15820	0
83	20231227	173600	1012311630	15820	15820	15820	15820	0
84	20231227	173500	1012311630	15820	15820	15820	15820	0
85	20231227	173400	1012311630	15820	15820	15820	15820	0
86	20231227	173300	1012311630	15820	15820	15820	15820	0
87	20231227	173200	1012311630	15820	15820	15820	15820	0
88	20231227	173100	1012311630	15820	15820	15820	15820	0
89	20231227	173000	1012311630	15820	15820	15820	15820	0
90	20231227	172900	1012311630	15820	15820	15820	15820	0
91	20231227	172800	1012311630	15820	15820	15820	15820	0
92	20231227	172700	1012311630	15820	15820	15820	15820	6599
93	20231227	172600	1012311630	15820	15820	15820	15820	0
94	20231227	172500	1012311630	15820	15820	15820	15820	0
95	20231227	172400	1012311630	15820	15820	15820	15820	0
96	20231227	172300	1012311630	15820	15820	15820	15820	0
97	20231227	172200	1012311630	15820	15820	15820	15820	0
98	20231227	172100	1012311630	15820	15820	15820	15820	0
99	20231227	172000	1012311630	15820	15820	15820	15820	0
100	20231227	171900	1012311630	15820	15820	15820	15820	0
101	20231227	171800	1012311630	15820	15820	15820	15820	0
102	20231227	171700	1012311630	15820	15820	15820	15820	0
103	20231227	171600	1012311630	15820	15820	15820	15820	0
104	20231227	171500	1012311630	15820	15820	15820	15820	0
105	20231227	171400	1012311630	15820	15820	15820	15820	0
106	20231227	171300	1012311630	15820	15820	15820	15820	0
107	20231227	171200	1012311630	15820	15820	15820	15820	0
108	20231227	171100	1012311630	15820	15820	15820	15820	0
109	20231227	171000	1012311630	15820	15820	15820	15820	0
110	20231227	170900	1012311630	15820	15820	15820	15820	0
111	20231227	170800	1012311630	15820	15820	15820	15820	0
112	20231227	170700	1012311630	15820	15820	15820	15820	0
113	20231227	170600	1012311630	15820	15820	15820	15820	0
114	20231227	170500	1012311630	15820	15820	15820	15820	0
115	20231227	170400	1012311630	15820	15820	15820	15820	0
116	20231227	170300	1012311630	15820	15820	15820	15820	0
117	20231227	170200	1012311630	15820	15820	15820	15820	0
118	20231227	170100	1012311630	15820	15820	15820	15820	0
119	20231227	170000	1012311630	15820	15820	15820	15820	0
120	20231227	165900	1012311630	15820	15820	15820	15820	0
121	20231227	165800	1012311630	15820	15820	15820	15820	0
122	20231227	165700	1012311630	15820	15820	15820	15820	6599
123	20231227	165600	1012311630	15820	15820	15820	15820	0
124	20231227	165500	1012311630	15820	15820	15820	15820	0
125	20231227	165400	1012311630	15820	15820	15820	15820	0
126	20231227	165300	1012311630	15820	15820	15820	15820	0
127	20231227	165200	1012311630	15820	15820	15820	15820	0
128	20231227	165100	1012311630	15820	15820	15820	15820	0
129	20231227	165000	1012311630	15820	15820	15820	15820	0
130	20231227	164900	1012311630	15820	15820	15820	15820	0
131	20231227	164800	1012311630	15820	15820	15820	15820	0
132	20231227	164700	1012311630	15820	15820	15820	15820	0
133	20231227	164600	1012311630	15820	15820	15820	15820	0
134	20231227	164500	1012311630	15820	15820	15820	15820	0
135	20231227	164400	1012311630	15820	15820	15820	15820	0
136	20231227	164300	1012311630	15820	15820	15820	15820	0
137	20231227	164200	1012311630	15820	15820	15820	15820	0
138	20231227	164100	1012311630	15820	15820	15820	15820	0
139	20231227	164000	1012311630	15820	15820	15820	15820	0
140	20231227	163900	1012311630	15820	15820	15820	15820	0
141	20231227	163800	1012311630	15820	15820	15820	15820	0
142	20231227	163700	1012311630	15820	15820	15820	15820	0
143	20231227	163600	1012311630	15820	15820	15820	15820	0
144	20231227	163500	1012311630	15820	15820	15820	15820	0
145	20231227	163400	1012311630	15820	15820	15820	15820	0
146	20231227	163300	1012311630	15820	15820	15820	15820	0
147	20231227	163200	1012311630	15820	15820	15820	15820	0
148	20231227	163100	1012311630	15820	15820	15820	15820	0
149	20231227	163000	1012311630	15820	15820	15820	15820	0
150	20231227	162900	1012311630	15820	15820	15820	15820	0
151	20231227	162800	1012311630	15820	15820	15820	15820	0
152	20231227	162700	1012311630	15820	15820	15820	15820	6599
153	20231227	162600	1012311630	15820	15820	15820	15820	0
154	20231227	162500	1012311630	15820	15820	15820	15820	0
155	20231227	162400	1012311630	15820	15820	15820	15820	0
156	20231227	162300	1012311630	15820	15820	15820	15820	0
157	20231227	162200	1012311630	15820	15820	15820	15820	0
158	20231227	162100	1012311630	15820	15820	15820	15820	0
159	20231227	162000	1012311630	15820	15820	15820	15820	0
160	20231227	161900	1012311630	15820	15820	15820	15820	0
161	20231227	161800	1012311630	15820	15820	15820	15820	0
162	20231227	161700	1012311630	15820	15820	15820	15820	0
163	20231227	161600	1012311630	15820	15820	15820	15820	0
164	20231227	161500	1012311630	15820	15820	15820	15820	0
165	20231227	161400	1012311630	15820	15820	15820	15820	0
166	20231227	161300	1012311630	15820	15820	15820	15820	0
167	20231227	161200	1012311630	15820	15820	15820	15820	0
168	20231227	161100	1012311630	15820	15820	15820	15820	0
169	20231227	161000	1012311630	15820	15820	15820	15820	0
170	20231227	160900	1012311630	15820	15820	15820	15820	0
171	20231227	160800	1012311630	15820	15820	15820	15820	0
172	20231227	160700	1012311630	15820	15820	15820	15820	0
173	20231227	160600	1012311630	15820	15820	15820	15820	0
174	20231227	160500	1012311630	15820	15820	15820	15820	0
175	20231227	160400	1012311630	15820	15820	15820	15820	0
176	20231227	160300	1012311630	15820	15820	15820	15820	0
177	20231227	160200	1012311630	15820	15820	15820	15820	0
178	20231227	160100	1012311630	15820	15820	15820	15820	0
179	20231227	160000	1012311630	15820	15820	15820	15820	0
180	20231227	155900	1012311630	15820	15820	15820	15820	0
181	20231227	155800	1012311630	15820	15820	15820	15820	0
182	20231227	155700	1012311630	15820	15820	15820	15820	6599
183	20231227	155600	1012311630	15820	15820	15820	15820	0
184	20231227	155500	1012311630	15820	15820	15820	15820	0
185	20231227	155400	1012311630	15820	15820	15820	15820	0
186	20231227	155300	1012311630	15820	15820	15820	15820	0
187	20231227	155200	1012311630	15820	15820	15820	15820	0
188	20231227	155100	1012311630	15820	15820	15820	15820	0
189	20231227	155000	1012311630	15820	15820	15820	15820	0
190	20231227	154900	1012311630	15820	15820	15820	15820	0
191	20231227	154800	1012311630	15820	15820	15820	15820	0
192	20231227	154700	1012311630	15820	15820	15820	15820	0
193	20231227	154600	1012311630	15820	15820	15820	15820	0
194	20231227	154500	1012311630	15820	15820	15820	15820	0
195	20231227	154400	1012311630	15820	15820	15820	15820	0
196	20231227	154300	1012311630	15820	15820	15820	15820	0
197	20231227	154200	1012311630	15820	15820	15820	15820	0
198	20231227	154100	1012311630	15820	15820	15820	15820	0
199	20231227	154000	1012311630	15820	15820	15820	15820	0
200	20231227	153900	1012311630	15820	15820	15820	15820	0
201	20231227	153800	1012311630	15820	15820	15820	15820	0
202	20231227	153700	1012311630	15820	15820	15820	15820	0
203	20231227	153600	1012311630	15820	15820	15820	15820	0
204	20231227	153500	1012311630	15820	15820	15820	15820	0
205	20231227	153400	1012311630	15820	15820	15820	15820	0
206	20231227	153300	1012311630	15820	15820	15820	15820	0
207	20231227	153200	1012311630	15820	15820	15820	15820	0
208	20231227	153100	1012311630	15820	15820	15820	15820	0
209	20231227	153000	1012311630	15820	15820	15820	15820	6599
210	20231227	152900	907915450	15850	15850	15850	15850	0
211	20231227	152800	907915450	15850	15850	15850	15850	0
212	20231227	152700	907915450	15850	15850	15850	15850	0
213	20231227	152600	907915450	15850	15850	15850	15850	0
214	20231227	152500	907915450	15850	15850	15850	15850	0
215	20231227	152400	907915450	15850	15850	15850	15850	0
216	20231227	152300	907915450	15850	15850	15850	15850	0
217	20231227	152200	907915450	15850	15850	15850	15850	0
218	20231227	152100	907915450	15850	15850	15850	15850	0
219	20231227	152000	907915450	15850	15850	15850	15850	0
220	20231227	151900	907915450	15850	15850	15880	15850	170
221	20231227	151800	905218340	15850	15850	15850	15850	0
222	20231227	151700	905218340	15850	15860	15860	15850	90
223	20231227	151600	903791770	15870	15880	15880	15860	82
224	20231227	151500	902490730	15880	15880	15880	15880	141
225	20231227	151400	900251650	15890	15880	15890	15880	92
226	20231227	151300	898790290	15870	15880	15880	15870	40
227	20231227	151200	898155130	15890	15880	15890	15880	50
228	20231227	151100	897360970	15880	15860	15880	15860	56
229	20231227	151000	896472350	15860	15880	15880	15860	120
230	20231227	150900	894569020	15880	15880	15880	15870	799
231	20231227	150800	881881000	15890	15880	15900	15880	54
232	20231227	150700	881022510	15880	15890	15890	15880	7
233	20231227	150600	880911290	15890	15890	15900	15890	139
234	20231227	150500	878702530	15890	15900	15900	15890	3
235	20231227	150400	878654850	15900	15910	15910	15890	847
236	20231227	150300	865187490	15910	15910	15910	15900	66
237	20231227	150200	864137520	15910	15920	15920	15910	9
238	20231227	150100	863994250	15920	15920	15920	15920	35
239	20231227	150000	863437050	15920	15920	15920	15910	79
240	20231227	145900	862179690	15920	15920	15920	15920	5
241	20231227	145800	862100090	15920	15910	15920	15910	27
242	20231227	145700	861670500	15910	15910	15910	15910	1
243	20231227	145600	861654590	15910	15910	15920	15910	270
244	20231227	145500	857358460	15920	15920	15930	15920	400
245	20231227	145400	850989960	15910	15910	15910	15910	0
246	20231227	145300	850989960	15910	15920	15920	15910	22
247	20231227	145200	850639860	15920	15900	15920	15900	273
248	20231227	145100	846297720	15900	15900	15900	15900	1
249	20231227	145000	846281820	15900	15900	15910	15900	50
250	20231227	144900	845486750	15900	15900	15900	15890	8
251	20231227	144800	845359560	15900	15900	15900	15900	8
252	20231227	144700	845232360	15900	15900	15910	15900	144
253	20231227	144600	842942740	15900	15900	15900	15900	11
254	20231227	144500	842767840	15900	15900	15900	15900	18
255	20231227	144400	842481640	15900	15900	15900	15900	37
256	20231227	144300	841893340	15900	15910	15910	15900	15
257	20231227	144200	841654730	15900	15900	15900	15900	128
258	20231227	144100	839619530	15900	15890	15900	15890	71
259	20231227	144000	838490980	15890	15890	15890	15890	3
260	20231227	143900	838443310	15890	15880	15890	15880	92
261	20231227	143800	836982250	15880	15870	15880	15870	49
262	20231227	143700	836204250	15880	15890	15890	15880	53
263	20231227	143600	835362590	15890	15890	15890	15890	49
264	20231227	143500	834583980	15890	15890	15890	15890	71
265	20231227	143400	833455790	15900	15900	15900	15900	2
266	20231227	143300	833423990	15900	15900	15900	15900	42
267	20231227	143200	832756190	15900	15900	15900	15900	5
268	20231227	143100	832676690	15900	15900	15900	15900	7
269	20231227	143000	832565390	15890	15880	15890	15880	51
270	20231227	142900	831755200	15880	15880	15880	15880	10
271	20231227	142800	831596400	15880	15870	15880	15870	4
272	20231227	142700	831532890	15880	15900	15900	15880	78
273	20231227	142600	830294030	15900	15900	15900	15890	44
274	20231227	142500	829594770	15900	15900	15900	15900	37
275	20231227	142400	829006470	15890	15890	15890	15890	100
276	20231227	142300	827417470	15900	15900	15900	15900	10
277	20231227	142200	827258470	15900	15900	15900	15900	50
278	20231227	142100	826463470	15900	15900	15900	15900	0
279	20231227	142000	826463470	15900	15910	15910	15900	353
280	20231227	141900	820850750	15910	15910	15910	15910	211
281	20231227	141800	817493740	15910	15910	15910	15910	20
282	20231227	141700	817175540	15910	15900	15910	15900	100
283	20231227	141600	815585160	15900	15900	15900	15900	44
284	20231227	141500	814885560	15900	15910	15910	15900	252
285	20231227	141400	810877090	15900	15890	15900	15890	827
286	20231227	141300	797732290	15890	15890	15890	15890	0
287	20231227	141200	797732290	15890	15870	15890	15870	302
288	20231227	141100	792938770	15870	15870	15870	15870	35
289	20231227	141000	792383320	15870	15860	15870	15860	157
290	20231227	140900	789893190	15870	15870	15870	15870	10
291	20231227	140800	789734490	15870	15870	15870	15870	37
292	20231227	140700	789147300	15870	15870	15870	15870	10
293	20231227	140600	788988600	15860	15840	15860	15840	899
294	20231227	140500	774743950	15840	15840	15840	15840	36
295	20231227	140400	774173710	15840	15840	15840	15840	4
296	20231227	140300	774110350	15840	15830	15840	15830	79
297	20231227	140200	772859760	15830	15830	15830	15820	76
298	20231227	140100	771657330	15830	15830	15830	15830	10
299	20231227	140000	771499030	15830	15840	15840	15820	328
300	20231227	135900	766307410	15840	15840	15840	15840	10
301	20231227	135800	766149010	15830	15840	15840	15830	16
302	20231227	135700	765895690	15830	15830	15830	15820	50
303	20231227	135600	765104300	15830	15830	15830	15830	12
304	20231227	135500	764914340	15830	15830	15830	15830	100
305	20231227	135400	763331340	15840	15840	15840	15840	40
306	20231227	135300	762697740	15840	15830	15840	15830	11
307	20231227	135200	762523530	15830	15830	15830	15830	52
308	20231227	135100	761700370	15830	15840	15840	15830	770
309	20231227	135000	749511250	15840	15840	15840	15840	2
310	20231227	134900	749479570	15830	15840	15840	15830	64
311	20231227	134800	748465930	15840	15840	15850	15840	73
312	20231227	134700	747309590	15850	15850	15850	15840	15
313	20231227	134600	747071950	15850	15860	15860	15850	52
314	20231227	134500	746247320	15860	15860	15860	15860	5
315	20231227	134400	746168020	15860	15860	15860	15860	36
316	20231227	134300	745597060	15860	15860	15860	15860	45
317	20231227	134200	744883360	15860	15860	15860	15850	113
318	20231227	134100	743091620	15870	15870	15870	15870	6
319	20231227	134000	742996400	15870	15880	15880	15870	97
320	20231227	133900	741456980	15880	15870	15890	15870	247
321	20231227	133800	737536530	15870	15870	15870	15870	37
322	20231227	133700	736949340	15870	15870	15870	15870	98
323	20231227	133600	735394080	15870	15870	15870	15870	9
324	20231227	133500	735251250	15870	15870	15870	15870	39
325	20231227	133400	734632320	15870	15870	15870	15870	66
326	20231227	133300	733584900	15880	15880	15890	15880	197
327	20231227	133200	730455640	15880	15860	15880	15860	508
328	20231227	133100	722395400	15860	15880	15880	15860	101
329	20231227	133000	720792930	15880	15880	15880	15880	55
330	20231227	132900	719919530	15880	15880	15880	15880	228
331	20231227	132800	716298890	15880	15830	15880	15830	892
332	20231227	132700	702151550	15830	15830	15830	15830	43
333	20231227	132600	701470860	15830	15830	15830	15830	10
334	20231227	132500	701312560	15830	15830	15830	15830	0
335	20231227	132400	701312560	15830	15830	15830	15830	60
336	20231227	132300	700362760	15830	15830	15830	15830	8
337	20231227	132200	700236120	15840	15840	15840	15830	13
338	20231227	132100	700030280	15840	15840	15840	15840	38
339	20231227	132000	699428360	15840	15840	15840	15840	6
340	20231227	131900	699333320	15840	15830	15840	15830	11
341	20231227	131800	699159110	15830	15810	15830	15810	1255
342	20231227	131700	679308790	15810	15810	15810	15810	3
343	20231227	131600	679261360	15810	15810	15810	15810	53
344	20231227	131500	678423430	15810	15810	15810	15810	0
345	20231227	131400	678423430	15810	15810	15810	15800	15
346	20231227	131300	678186390	15810	15810	15810	15810	41
347	20231227	131200	677538180	15810	15810	15810	15810	9
348	20231227	131100	677395890	15810	15810	15810	15810	3
349	20231227	131000	677348460	15810	15820	15820	15800	1032
350	20231227	130900	661039840	15820	15810	15820	15810	209
351	20231227	130800	657735490	15810	15820	15820	15810	596
352	20231227	130700	648312670	15820	15820	15820	15820	38
353	20231227	130600	647711510	15820	15830	15830	15820	746
354	20231227	130500	635909730	15830	15830	15830	15830	6
355	20231227	130400	635814750	15830	15830	15830	15830	38
356	20231227	130300	635213210	15830	15830	15830	15830	10
357	20231227	130200	635054910	15830	15840	15840	15830	44
358	20231227	130100	634358030	15830	15830	15840	15830	18
359	20231227	130000	634073080	15840	15840	15840	15840	9
360	20231227	125900	633930520	15840	15830	15840	15830	37
361	20231227	125800	633344760	15830	15820	15830	15820	83
362	20231227	125700	632030910	15820	15820	15830	15820	452
363	20231227	125600	624880250	15830	15830	15830	15830	54
364	20231227	125500	624025430	15830	15830	15830	15830	11
365	20231227	125400	623851300	15830	15830	15830	15830	53
366	20231227	125300	623012310	15830	15830	15830	15830	38
367	20231227	125200	622410770	15830	15830	15830	15830	10
368	20231227	125100	622252470	15830	15830	15840	15830	42
369	20231227	125000	621587570	15830	15840	15840	15830	14
370	20231227	124900	621365910	15840	15830	15840	15830	228
371	20231227	124800	617756600	15840	15840	15850	15840	160
372	20231227	124700	615221200	15840	15840	15840	15840	11
373	20231227	124600	615046960	15840	15840	15840	15840	14
374	20231227	124500	614825200	15840	15840	15840	15840	43
375	20231227	124400	614144080	15840	15850	15850	15840	539
376	20231227	124300	605606300	15850	15850	15860	15850	16
377	20231227	124200	605352680	15840	15850	15860	15840	231
378	20231227	124100	601692440	15850	15850	15850	15850	5
379	20231227	124000	601613190	15850	15850	15850	15850	41
380	20231227	123900	600963340	15850	15850	15850	15850	14
381	20231227	123800	600741440	15840	15850	15850	15840	54
382	20231227	123700	599886000	15850	15850	15850	15850	41
383	20231227	123600	599236150	15850	15850	15850	15850	10
384	20231227	123500	599077650	15850	15850	15850	15850	6
385	20231227	123400	598982550	15850	15850	15850	15850	45
386	20231227	123300	598269300	15850	15840	15850	15840	4
387	20231227	123200	598205930	15840	15840	15840	15840	17
388	20231227	123100	597936650	15840	15840	15840	15840	38
389	20231227	123000	597334730	15840	15840	15840	15840	12
390	20231227	122900	597144650	15840	15840	15840	15840	7
391	20231227	122800	597033770	15830	15820	15830	15820	166
392	20231227	122700	594407280	15820	15840	15840	15820	136
393	20231227	122600	592255390	15840	15840	15840	15840	42
394	20231227	122500	591590110	15840	15850	15850	15840	191
395	20231227	122400	588563630	15860	15860	15860	15860	54
396	20231227	122300	587707190	15860	15860	15860	15860	38
397	20231227	122200	587104510	15860	15860	15860	15860	13
398	20231227	122100	586898330	15860	15860	15860	15860	7
399	20231227	122000	586787310	15860	15850	15860	15850	52
400	20231227	121900	585962720	15860	15860	15860	15860	6
401	20231227	121800	585867560	15850	15850	15850	15850	121
402	20231227	121700	583949710	15850	15850	15850	15840	41
403	20231227	121600	583299880	15840	15880	15880	15840	215
404	20231227	121500	579893450	15880	15880	15880	15880	43
405	20231227	121400	579210610	15880	15870	15880	15870	6
406	20231227	121300	579115370	15860	15860	15860	15860	3
407	20231227	121200	579067790	15860	15850	15860	15850	225
408	20231227	121100	575499600	15850	15830	15850	15830	1270
409	20231227	121000	555378880	15830	15830	15830	15830	7
410	20231227	120900	555268070	15830	15830	15830	15830	76
411	20231227	120800	554064990	15830	15830	15830	15830	2
412	20231227	120700	554033330	15830	15830	15830	15830	11
413	20231227	120600	553859200	15830	15830	15830	15830	36
414	20231227	120500	553289320	15830	15820	15830	15820	15
415	20231227	120400	553051920	15830	15820	15830	15820	43
416	20231227	120300	552371640	15820	15820	15820	15820	0
417	20231227	120200	552371640	15820	15830	15830	15820	10
418	20231227	120100	552213350	15820	15820	15820	15820	61
419	20231227	120000	551248330	15810	15810	15810	15810	7
420	20231227	115900	551137660	15810	15820	15820	15810	13
421	20231227	115800	550932070	15800	15800	15810	15800	200
422	20231227	115700	547771720	15800	15800	15800	15800	17
423	20231227	115600	547503120	15800	15800	15800	15800	5
424	20231227	115500	547424120	15800	15790	15800	15790	43
425	20231227	115400	546744760	15800	15800	15800	15800	9
426	20231227	115300	546602560	15800	15800	15800	15800	110
427	20231227	115200	544864560	15800	15810	15810	15800	182
428	20231227	115100	541988920	15810	15820	15820	15810	68
429	20231227	115000	540913810	15820	15810	15820	15810	48
430	20231227	114900	540154550	15820	15820	15820	15820	18
431	20231227	114800	539869790	15820	15820	15820	15820	7
432	20231227	114700	539759050	15820	15820	15820	15820	41
433	20231227	114600	539110430	15820	15820	15820	15820	3
434	20231227	114500	539062970	15820	15830	15830	15820	185
435	20231227	114400	536136240	15830	15830	15830	15830	101
436	20231227	114300	534537410	15840	15830	15840	15830	47
437	20231227	114200	533793380	15830	15830	15830	15830	12
438	20231227	114100	533603420	15830	15830	15830	15830	45
439	20231227	114000	532891070	15830	15830	15830	15830	8
440	20231227	113900	532764430	15830	15830	15830	15830	36
441	20231227	113800	532194550	15830	15830	15830	15830	141
442	20231227	113700	529962520	15830	15830	15830	15830	4
443	20231227	113600	529899200	15830	15820	15830	15820	66
444	20231227	113500	528854650	15820	15830	15830	15810	314
445	20231227	113400	523889980	15830	15820	15830	15820	7
446	20231227	113300	523779200	15820	15820	15820	15820	24
447	20231227	113200	523399520	15820	15820	15820	15820	9
448	20231227	113100	523257140	15820	15820	15820	15820	11
449	20231227	113000	523083120	15820	15820	15820	15820	40
450	20231227	112900	522450320	15820	15820	15820	15820	11
451	20231227	112800	522276300	15820	15820	15820	15820	45
452	20231227	112700	521564400	15820	15820	15820	15820	7
453	20231227	112600	521453660	15820	15820	15820	15820	1
454	20231227	112500	521437840	15820	15810	15820	15810	42
455	20231227	112400	520773420	15820	15830	15830	15820	203
456	20231227	112300	517561910	15820	15830	15830	15820	47
457	20231227	112200	516818350	15830	15830	15830	15830	44
458	20231227	112100	516121830	15830	15830	15830	15830	504
459	20231227	112000	508143510	15840	15840	15840	15840	4
460	20231227	111900	508080150	15840	15840	15840	15840	40
461	20231227	111800	507446550	15840	15850	15850	15830	670
462	20231227	111700	496834420	15850	15850	15850	15850	8
463	20231227	111600	496707620	15850	15850	15850	15850	2
464	20231227	111500	496675920	15850	15860	15860	15850	37
465	20231227	111400	496089410	15860	15850	15860	15850	25
466	20231227	111300	495693140	15850	15850	15850	15850	7
467	20231227	111200	495582190	15850	15850	15850	15850	4
468	20231227	111100	495518790	15850	15850	15850	15850	101
469	20231227	111000	493917940	15850	15850	15850	15850	47
470	20231227	110900	493172990	15850	15850	15860	15850	147
471	20231227	110800	490843010	15850	15850	15850	15840	347
472	20231227	110700	485343390	15850	15850	15850	15850	6
473	20231227	110600	485248290	15850	15850	15850	15850	104
474	20231227	110500	483599890	15850	15850	15850	15850	26
475	20231227	110400	483187790	15850	15850	15850	15850	12
476	20231227	110300	482997590	15850	15850	15850	15850	38
477	20231227	110200	482395290	15850	15840	15850	15840	44
478	20231227	110100	481698270	15840	15850	15850	15830	104
479	20231227	110000	480051870	15850	15840	15850	15840	53
480	20231227	105900	479212340	15840	15820	15840	15820	490
481	20231227	105800	471458150	15820	15830	15830	15820	11
482	20231227	105700	471284110	15830	15800	15830	15800	151
483	20231227	105600	468896350	15810	15810	15810	15810	1
484	20231227	105500	468880540	15810	15800	15810	15800	225
485	20231227	105400	465325510	15800	15790	15800	15790	146
486	20231227	105300	463019790	15790	15790	15790	15780	238
487	20231227	105200	459262480	15800	15800	15800	15790	53
488	20231227	105100	458425180	15800	15800	15800	15800	8
489	20231227	105000	458298780	15800	15800	15800	15800	17
490	20231227	104900	458030180	15800	15800	15800	15800	42
491	20231227	104800	457366580	15800	15800	15800	15800	25
492	20231227	104700	456971580	15800	15800	15800	15800	7
493	20231227	104600	456860980	15800	15790	15800	15790	31
494	20231227	104500	456371430	15790	15790	15790	15790	14
495	20231227	104400	456150370	15800	15800	15800	15800	6
496	20231227	104300	456055570	15790	15790	15790	15790	34
497	20231227	104200	455518710	15800	15800	15800	15800	14
498	20231227	104100	455297510	15800	15790	15800	15790	47
499	20231227	104000	454555340	15790	15810	15810	15790	3
500	20231227	103900	454507940	15810	15810	15810	15810	2
501	20231227	103800	454476320	15800	15790	15810	15780	58
502	20231227	103700	453560440	15800	15820	15820	15800	326
503	20231227	103600	448406470	15820	15820	15820	15820	3
504	20231227	103500	448359010	15820	15820	15820	15810	46
505	20231227	103400	447631310	15820	15820	15820	15820	12
506	20231227	103300	447441470	15810	15830	15830	15800	313
507	20231227	103200	442491830	15830	15850	15850	15830	69
508	20231227	103100	441399450	15850	15850	15850	15840	32
509	20231227	103000	440892300	15870	15890	15890	15870	45
510	20231227	102900	440177420	15880	15840	15900	15830	1240
511	20231227	102800	420518700	15850	15770	15870	15770	852
512	20231227	102700	407062790	15770	15760	15770	15760	29
513	20231227	102600	406605740	15760	15750	15760	15750	11
514	20231227	102500	406432430	15760	15760	15760	15750	20
515	20231227	102400	406117260	15750	15740	15760	15740	100
516	20231227	102300	404541950	15740	15740	15750	15740	9
517	20231227	102200	404400270	15740	15750	15750	15740	20
518	20231227	102100	404085410	15750	15750	15750	15750	67
519	20231227	102000	403030160	15750	15750	15750	15750	5
520	20231227	101900	402951410	15750	15750	15750	15750	40
521	20231227	101800	402321410	15750	15750	15750	15750	9
522	20231227	101700	402179660	15750	15750	15750	15750	18
523	20231227	101600	401896160	15750	15740	15750	15740	17
524	20231227	101500	401628550	15740	15740	15740	15740	15
525	20231227	101400	401392450	15740	15740	15740	15740	1
526	20231227	101300	401376710	15740	15730	15740	15730	151
527	20231227	101200	399000010	15730	15730	15740	15730	35
528	20231227	101100	398449380	15740	15730	15740	15730	31
529	20231227	101000	397961650	15740	15730	15740	15730	73
530	20231227	100900	396812940	15740	15740	15740	15730	41
531	20231227	100800	396167940	15740	15750	15750	15730	355
532	20231227	100700	390578580	15760	15780	15780	15750	278
533	20231227	100600	386195580	15780	15790	15800	15780	118
534	20231227	100500	384332710	15800	15800	15800	15800	54
535	20231227	100400	383479510	15800	15800	15800	15800	4
536	20231227	100300	383416310	15800	15800	15800	15800	16
537	20231227	100200	383163510	15800	15800	15800	15800	39
538	20231227	100100	382547310	15800	15800	15800	15800	19
539	20231227	100000	382247110	15790	15790	15790	15790	3
540	20231227	095900	382199740	15790	15780	15790	15780	64
541	20231227	095800	381189700	15770	15770	15770	15760	357
542	20231227	095700	375560290	15770	15760	15770	15760	8
543	20231227	095600	375434200	15770	15780	15780	15760	265
544	20231227	095500	371256950	15780	15780	15780	15780	11
545	20231227	095400	371083370	15780	15770	15780	15770	489
546	20231227	095300	363371500	15770	15760	15770	15760	4
547	20231227	095200	363308450	15760	15740	15760	15740	197
548	20231227	095100	360206990	15740	15720	15740	15720	60
549	20231227	095000	359263450	15720	15730	15730	15720	80
550	20231227	094900	358005600	15730	15730	15740	15730	560
551	20231227	094800	349195800	15730	15720	15730	15710	160
552	20231227	094700	346680440	15710	15720	15720	15710	247
553	20231227	094600	342799990	15720	15720	15720	15720	312
554	20231227	094500	337895350	15720	15720	15720	15720	12
555	20231227	094400	337706710	15720	15730	15730	15720	34
556	20231227	094300	337171930	15720	15730	15730	15710	502
557	20231227	094200	329280470	15720	15720	15730	15720	69
558	20231227	094100	328195530	15720	15720	15720	15720	141
559	20231227	094000	325979010	15720	15720	15720	15720	40
560	20231227	093900	325350210	15710	15740	15740	15710	832
561	20231227	093800	312275180	15740	15740	15750	15740	8
562	20231227	093700	312149250	15740	15740	15740	15740	64
563	20231227	093600	311141890	15740	15760	15760	15740	119
564	20231227	093500	309268430	15750	15760	15760	15750	20
565	20231227	093400	308953360	15760	15780	15780	15760	407
566	20231227	093300	302538140	15770	15770	15780	15770	301
567	20231227	093200	297791310	15770	15750	15770	15750	124
568	20231227	093100	295837830	15740	15720	15740	15720	76
569	20231227	093000	294642260	15720	15720	15730	15720	687
570	20231227	092900	283840570	15740	15740	15740	15740	0
571	20231227	092800	283840570	15740	15700	15750	15700	1167
572	20231227	092700	265482540	15710	15700	15710	15690	410
573	20231227	092600	259045490	15720	15720	15720	15710	82
574	20231227	092500	257757100	15720	15750	15750	15720	377
575	20231227	092400	251823430	15750	15760	15760	15750	36
576	20231227	092300	251256120	15770	15740	15770	15740	51
577	20231227	092200	250453040	15730	15730	15730	15730	8
578	20231227	092100	250327200	15730	15730	15730	15720	42
579	20231227	092000	249666550	15720	15710	15730	15710	309
580	20231227	091900	244808940	15700	15750	15750	15690	3136
581	20231227	091800	195550480	15740	15740	15750	15740	15
582	20231227	091700	195314320	15750	15760	15760	15740	122
583	20231227	091600	193392280	15730	15720	15730	15700	1347
584	20231227	091500	172221210	15700	15780	15780	15700	2082
585	20231227	091400	139478320	15800	15820	15820	15790	2767
586	20231227	091300	95755050	15820	15830	15830	15820	68
587	20231227	091200	94679030	15830	15810	15830	15810	352
588	20231227	091100	89110150	15820	15820	15820	15810	274
589	20231227	091000	84777600	15820	15870	15880	15820	598
590	20231227	090900	75303980	15870	15930	15930	15870	2300
591	20231227	090800	38757860	15930	15970	15970	15930	480
592	20231227	090700	31096380	15970	15930	15970	15930	47
593	20231227	090600	30346270	15930	15970	15970	15930	126
594	20231227	090500	28337890	15970	16030	16030	15970	27
595	20231227	090400	27906400	16030	16030	16030	16030	16
596	20231227	090300	27649920	15940	15950	15960	15940	310
597	20231227	090200	22708360	15960	16140	16140	15960	945
598	20231227	090100	7559680	16040	16060	16060	16040	234
599	20231227	090000	3806180	16040	15970	16040	15970	238