KissMeData/100090/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200200	2767014900	18600	18600	18600	18600	7295
3	20231226	200100	2767014900	18600	18600	18600	18600	0
4	20231226	200000	2767014900	18600	18600	18600	18600	0
5	20231226	195900	2767014900	18600	18600	18600	18600	0
6	20231226	195800	2767014900	18600	18600	18600	18600	0
7	20231226	195700	2767014900	18600	18600	18600	18600	0
8	20231226	195600	2767014900	18600	18600	18600	18600	0
9	20231226	195500	2767014900	18600	18600	18600	18600	0
10	20231226	195400	2767014900	18600	18600	18600	18600	0
11	20231226	195300	2767014900	18600	18600	18600	18600	0
12	20231226	195200	2767014900	18600	18600	18600	18600	0
13	20231226	195100	2767014900	18600	18600	18600	18600	0
14	20231226	195000	2767014900	18600	18600	18600	18600	0
15	20231226	194900	2767014900	18600	18600	18600	18600	0
16	20231226	194800	2767014900	18600	18600	18600	18600	0
17	20231226	194700	2767014900	18600	18600	18600	18600	0
18	20231226	194600	2767014900	18600	18600	18600	18600	0
19	20231226	194500	2767014900	18600	18600	18600	18600	0
20	20231226	194400	2767014900	18600	18600	18600	18600	0
21	20231226	194300	2767014900	18600	18600	18600	18600	0
22	20231226	194200	2767014900	18600	18600	18600	18600	0
23	20231226	194100	2767014900	18600	18600	18600	18600	0
24	20231226	194000	2767014900	18600	18600	18600	18600	0
25	20231226	193900	2767014900	18600	18600	18600	18600	0
26	20231226	193800	2767014900	18600	18600	18600	18600	0
27	20231226	193700	2767014900	18600	18600	18600	18600	0
28	20231226	193600	2767014900	18600	18600	18600	18600	0
29	20231226	193500	2767014900	18600	18600	18600	18600	0
30	20231226	193400	2767014900	18600	18600	18600	18600	0
31	20231226	193300	2767014900	18600	18600	18600	18600	0
32	20231226	193200	2767014900	18600	18600	18600	18600	7295
33	20231226	193100	2767014900	18600	18600	18600	18600	0
34	20231226	193000	2767014900	18600	18600	18600	18600	0
35	20231226	192900	2767014900	18600	18600	18600	18600	0
36	20231226	192800	2767014900	18600	18600	18600	18600	0
37	20231226	192700	2767014900	18600	18600	18600	18600	0
38	20231226	192600	2767014900	18600	18600	18600	18600	0
39	20231226	192500	2767014900	18600	18600	18600	18600	0
40	20231226	192400	2767014900	18600	18600	18600	18600	0
41	20231226	192300	2767014900	18600	18600	18600	18600	0
42	20231226	192200	2767014900	18600	18600	18600	18600	0
43	20231226	192100	2767014900	18600	18600	18600	18600	0
44	20231226	192000	2767014900	18600	18600	18600	18600	0
45	20231226	191900	2767014900	18600	18600	18600	18600	0
46	20231226	191800	2767014900	18600	18600	18600	18600	0
47	20231226	191700	2767014900	18600	18600	18600	18600	0
48	20231226	191600	2767014900	18600	18600	18600	18600	0
49	20231226	191500	2767014900	18600	18600	18600	18600	0
50	20231226	191400	2767014900	18600	18600	18600	18600	0
51	20231226	191300	2767014900	18600	18600	18600	18600	0
52	20231226	191200	2767014900	18600	18600	18600	18600	0
53	20231226	191100	2767014900	18600	18600	18600	18600	0
54	20231226	191000	2767014900	18600	18600	18600	18600	0
55	20231226	190900	2767014900	18600	18600	18600	18600	0
56	20231226	190800	2767014900	18600	18600	18600	18600	0
57	20231226	190700	2767014900	18600	18600	18600	18600	0
58	20231226	190600	2767014900	18600	18600	18600	18600	0
59	20231226	190500	2767014900	18600	18600	18600	18600	0
60	20231226	190400	2767014900	18600	18600	18600	18600	0
61	20231226	190300	2767014900	18600	18600	18600	18600	0
62	20231226	190200	2767014900	18600	18600	18600	18600	7295
63	20231226	190100	2767014900	18600	18600	18600	18600	0
64	20231226	190000	2767014900	18600	18600	18600	18600	0
65	20231226	185900	2767014900	18600	18600	18600	18600	0
66	20231226	185800	2767014900	18600	18600	18600	18600	0
67	20231226	185700	2767014900	18600	18600	18600	18600	0
68	20231226	185600	2767014900	18600	18600	18600	18600	0
69	20231226	185500	2767014900	18600	18600	18600	18600	0
70	20231226	185400	2767014900	18600	18600	18600	18600	0
71	20231226	185300	2767014900	18600	18600	18600	18600	0
72	20231226	185200	2767014900	18600	18600	18600	18600	0
73	20231226	185100	2767014900	18600	18600	18600	18600	0
74	20231226	185000	2767014900	18600	18600	18600	18600	0
75	20231226	184900	2767014900	18600	18600	18600	18600	0
76	20231226	184800	2767014900	18600	18600	18600	18600	0
77	20231226	184700	2767014900	18600	18600	18600	18600	0
78	20231226	184600	2767014900	18600	18600	18600	18600	0
79	20231226	184500	2767014900	18600	18600	18600	18600	0
80	20231226	184400	2767014900	18600	18600	18600	18600	0
81	20231226	184300	2767014900	18600	18600	18600	18600	0
82	20231226	184200	2767014900	18600	18600	18600	18600	0
83	20231226	184100	2767014900	18600	18600	18600	18600	0
84	20231226	184000	2767014900	18600	18600	18600	18600	0
85	20231226	183900	2767014900	18600	18600	18600	18600	0
86	20231226	183800	2767014900	18600	18600	18600	18600	0
87	20231226	183700	2767014900	18600	18600	18600	18600	0
88	20231226	183600	2767014900	18600	18600	18600	18600	0
89	20231226	183500	2767014900	18600	18600	18600	18600	0
90	20231226	183400	2767014900	18600	18600	18600	18600	0
91	20231226	183300	2767014900	18600	18600	18600	18600	0
92	20231226	183200	2767014900	18600	18600	18600	18600	7295
93	20231226	183100	2767014900	18600	18600	18600	18600	0
94	20231226	183000	2767014900	18600	18600	18600	18600	0
95	20231226	182900	2767014900	18600	18600	18600	18600	0
96	20231226	182800	2767014900	18600	18600	18600	18600	0
97	20231226	182700	2767014900	18600	18600	18600	18600	0
98	20231226	182600	2767014900	18600	18600	18600	18600	0
99	20231226	182500	2767014900	18600	18600	18600	18600	0
100	20231226	182400	2767014900	18600	18600	18600	18600	0
101	20231226	182300	2767014900	18600	18600	18600	18600	0
102	20231226	182200	2767014900	18600	18600	18600	18600	0
103	20231226	182100	2767014900	18600	18600	18600	18600	0
104	20231226	182000	2767014900	18600	18600	18600	18600	0
105	20231226	181900	2767014900	18600	18600	18600	18600	0
106	20231226	181800	2767014900	18600	18600	18600	18600	0
107	20231226	181700	2767014900	18600	18600	18600	18600	0
108	20231226	181600	2767014900	18600	18600	18600	18600	0
109	20231226	181500	2767014900	18600	18600	18600	18600	0
110	20231226	181400	2767014900	18600	18600	18600	18600	0
111	20231226	181300	2767014900	18600	18600	18600	18600	0
112	20231226	181200	2767014900	18600	18600	18600	18600	0
113	20231226	181100	2767014900	18600	18600	18600	18600	0
114	20231226	181000	2767014900	18600	18600	18600	18600	0
115	20231226	180900	2767014900	18600	18600	18600	18600	0
116	20231226	180800	2767014900	18600	18600	18600	18600	0
117	20231226	180700	2767014900	18600	18600	18600	18600	0
118	20231226	180600	2767014900	18600	18600	18600	18600	0
119	20231226	180500	2767014900	18600	18600	18600	18600	0
120	20231226	180400	2767014900	18600	18600	18600	18600	0
121	20231226	180300	2767014900	18600	18600	18600	18600	0
122	20231226	180200	2767014900	18600	18600	18600	18600	7295
123	20231226	180100	2767014900	18600	18600	18600	18600	0
124	20231226	180000	2767014900	18600	18600	18600	18600	0
125	20231226	175900	2767014900	18600	18600	18600	18600	0
126	20231226	175800	2767014900	18600	18600	18600	18600	0
127	20231226	175700	2767014900	18600	18600	18600	18600	0
128	20231226	175600	2767014900	18600	18600	18600	18600	0
129	20231226	175500	2767014900	18600	18600	18600	18600	0
130	20231226	175400	2767014900	18600	18600	18600	18600	0
131	20231226	175300	2767014900	18600	18600	18600	18600	0
132	20231226	175200	2767014900	18600	18600	18600	18600	0
133	20231226	175100	2767014900	18600	18600	18600	18600	0
134	20231226	175000	2767014900	18600	18600	18600	18600	0
135	20231226	174900	2767014900	18600	18600	18600	18600	0
136	20231226	174800	2767014900	18600	18600	18600	18600	0
137	20231226	174700	2767014900	18600	18600	18600	18600	0
138	20231226	174600	2767014900	18600	18600	18600	18600	0
139	20231226	174500	2767014900	18600	18600	18600	18600	0
140	20231226	174400	2767014900	18600	18600	18600	18600	0
141	20231226	174300	2767014900	18600	18600	18600	18600	0
142	20231226	174200	2767014900	18600	18600	18600	18600	0
143	20231226	174100	2767014900	18600	18600	18600	18600	0
144	20231226	174000	2767014900	18600	18600	18600	18600	0
145	20231226	173900	2767014900	18600	18600	18600	18600	0
146	20231226	173800	2767014900	18600	18600	18600	18600	0
147	20231226	173700	2767014900	18600	18600	18600	18600	0
148	20231226	173600	2767014900	18600	18600	18600	18600	0
149	20231226	173500	2767014900	18600	18600	18600	18600	0
150	20231226	173400	2767014900	18600	18600	18600	18600	0
151	20231226	173300	2767014900	18600	18600	18600	18600	0
152	20231226	173200	2767014900	18600	18600	18600	18600	7295
153	20231226	173100	2767014900	18600	18600	18600	18600	0
154	20231226	173000	2767014900	18600	18600	18600	18600	0
155	20231226	172900	2767014900	18600	18600	18600	18600	0
156	20231226	172800	2767014900	18600	18600	18600	18600	0
157	20231226	172700	2767014900	18600	18600	18600	18600	0
158	20231226	172600	2767014900	18600	18600	18600	18600	0
159	20231226	172500	2767014900	18600	18600	18600	18600	0
160	20231226	172400	2767014900	18600	18600	18600	18600	0
161	20231226	172300	2767014900	18600	18600	18600	18600	0
162	20231226	172200	2767014900	18600	18600	18600	18600	0
163	20231226	172100	2767014900	18600	18600	18600	18600	0
164	20231226	172000	2767014900	18600	18600	18600	18600	0
165	20231226	171900	2767014900	18600	18600	18600	18600	0
166	20231226	171800	2767014900	18600	18600	18600	18600	0
167	20231226	171700	2767014900	18600	18600	18600	18600	0
168	20231226	171600	2767014900	18600	18600	18600	18600	0
169	20231226	171500	2767014900	18600	18600	18600	18600	0
170	20231226	171400	2767014900	18600	18600	18600	18600	0
171	20231226	171300	2767014900	18600	18600	18600	18600	0
172	20231226	171200	2767014900	18600	18600	18600	18600	0
173	20231226	171100	2767014900	18600	18600	18600	18600	0
174	20231226	171000	2767014900	18600	18600	18600	18600	0
175	20231226	170900	2767014900	18600	18600	18600	18600	0
176	20231226	170800	2767014900	18600	18600	18600	18600	0
177	20231226	170700	2767014900	18600	18600	18600	18600	0
178	20231226	170600	2767014900	18600	18600	18600	18600	0
179	20231226	170500	2767014900	18600	18600	18600	18600	0
180	20231226	170400	2767014900	18600	18600	18600	18600	0
181	20231226	170300	2767014900	18600	18600	18600	18600	0
182	20231226	170200	2767014900	18600	18600	18600	18600	7295
183	20231226	170100	2767014900	18600	18600	18600	18600	0
184	20231226	170000	2767014900	18600	18600	18600	18600	0
185	20231226	165900	2767014900	18600	18600	18600	18600	0
186	20231226	165800	2767014900	18600	18600	18600	18600	0
187	20231226	165700	2767014900	18600	18600	18600	18600	0
188	20231226	165600	2767014900	18600	18600	18600	18600	0
189	20231226	165500	2767014900	18600	18600	18600	18600	0
190	20231226	165400	2767014900	18600	18600	18600	18600	0
191	20231226	165300	2767014900	18600	18600	18600	18600	0
192	20231226	165200	2767014900	18600	18600	18600	18600	0
193	20231226	165100	2767014900	18600	18600	18600	18600	0
194	20231226	165000	2767014900	18600	18600	18600	18600	0
195	20231226	164900	2767014900	18600	18600	18600	18600	0
196	20231226	164800	2767014900	18600	18600	18600	18600	0
197	20231226	164700	2767014900	18600	18600	18600	18600	0
198	20231226	164600	2767014900	18600	18600	18600	18600	0
199	20231226	164500	2767014900	18600	18600	18600	18600	0
200	20231226	164400	2767014900	18600	18600	18600	18600	0
201	20231226	164300	2767014900	18600	18600	18600	18600	0
202	20231226	164200	2767014900	18600	18600	18600	18600	0
203	20231226	164100	2767014900	18600	18600	18600	18600	0
204	20231226	164000	2767014900	18600	18600	18600	18600	0
205	20231226	163900	2767014900	18600	18600	18600	18600	0
206	20231226	163800	2767014900	18600	18600	18600	18600	0
207	20231226	163700	2767014900	18600	18600	18600	18600	0
208	20231226	163600	2767014900	18600	18600	18600	18600	0
209	20231226	163500	2767014900	18600	18600	18600	18600	0
210	20231226	163400	2767014900	18600	18600	18600	18600	0
211	20231226	163300	2767014900	18600	18600	18600	18600	0
212	20231226	163200	2767014900	18600	18600	18600	18600	7295
213	20231226	163100	2767014900	18600	18600	18600	18600	0
214	20231226	163000	2767014900	18600	18600	18600	18600	0
215	20231226	162900	2767014900	18600	18600	18600	18600	0
216	20231226	162800	2767014900	18600	18600	18600	18600	0
217	20231226	162700	2767014900	18600	18600	18600	18600	0
218	20231226	162600	2767014900	18600	18600	18600	18600	0
219	20231226	162500	2767014900	18600	18600	18600	18600	0
220	20231226	162400	2767014900	18600	18600	18600	18600	0
221	20231226	162300	2767014900	18600	18600	18600	18600	0
222	20231226	162200	2767014900	18600	18600	18600	18600	0
223	20231226	162100	2767014900	18600	18600	18600	18600	0
224	20231226	162000	2767014900	18600	18600	18600	18600	0
225	20231226	161900	2767014900	18600	18600	18600	18600	0
226	20231226	161800	2767014900	18600	18600	18600	18600	0
227	20231226	161700	2767014900	18600	18600	18600	18600	0
228	20231226	161600	2767014900	18600	18600	18600	18600	0
229	20231226	161500	2767014900	18600	18600	18600	18600	0
230	20231226	161400	2767014900	18600	18600	18600	18600	0
231	20231226	161300	2767014900	18600	18600	18600	18600	0
232	20231226	161200	2767014900	18600	18600	18600	18600	0
233	20231226	161100	2767014900	18600	18600	18600	18600	0
234	20231226	161000	2767014900	18600	18600	18600	18600	0
235	20231226	160900	2767014900	18600	18600	18600	18600	0
236	20231226	160800	2767014900	18600	18600	18600	18600	0
237	20231226	160700	2767014900	18600	18600	18600	18600	0
238	20231226	160600	2767014900	18600	18600	18600	18600	0
239	20231226	160500	2767014900	18600	18600	18600	18600	0
240	20231226	160400	2767014900	18600	18600	18600	18600	0
241	20231226	160300	2767014900	18600	18600	18600	18600	0
242	20231226	160200	2767014900	18600	18600	18600	18600	7295
243	20231226	160100	2767014900	18600	18600	18600	18600	0
244	20231226	160000	2767014900	18600	18600	18600	18600	0
245	20231226	155900	2767014900	18600	18600	18600	18600	0
246	20231226	155800	2767014900	18600	18600	18600	18600	0
247	20231226	155700	2767014900	18600	18600	18600	18600	0
248	20231226	155600	2767014900	18600	18600	18600	18600	0
249	20231226	155500	2767014900	18600	18600	18600	18600	0
250	20231226	155400	2767014900	18600	18600	18600	18600	0
251	20231226	155300	2767014900	18600	18600	18600	18600	0
252	20231226	155200	2767014900	18600	18600	18600	18600	0
253	20231226	155100	2767014900	18600	18600	18600	18600	0
254	20231226	155000	2767014900	18600	18600	18600	18600	0
255	20231226	154900	2767014900	18600	18600	18600	18600	0
256	20231226	154800	2767014900	18600	18600	18600	18600	0
257	20231226	154700	2767014900	18600	18600	18600	18600	0
258	20231226	154600	2767014900	18600	18600	18600	18600	0
259	20231226	154500	2767014900	18600	18600	18600	18600	0
260	20231226	154400	2767014900	18600	18600	18600	18600	0
261	20231226	154300	2767014900	18600	18600	18600	18600	0
262	20231226	154200	2767014900	18600	18600	18600	18600	0
263	20231226	154100	2767014900	18600	18600	18600	18600	0
264	20231226	154000	2767014900	18600	18600	18600	18600	0
265	20231226	153900	2767014900	18600	18600	18600	18600	0
266	20231226	153800	2767014900	18600	18600	18600	18600	0
267	20231226	153700	2767014900	18600	18600	18600	18600	0
268	20231226	153600	2767014900	18600	18600	18600	18600	0
269	20231226	153500	2767014900	18600	18600	18600	18600	0
270	20231226	153400	2767014900	18600	18600	18600	18600	0
271	20231226	153300	2767014900	18600	18600	18600	18600	0
272	20231226	153200	2767014900	18600	18600	18600	18600	7295
273	20231226	153100	2767014900	18600	18600	18600	18600	0
274	20231226	153000	2767014900	18600	18600	18600	18600	7295
275	20231226	152900	2631327900	18630	18630	18630	18630	0
276	20231226	152800	2631327900	18630	18630	18630	18630	0
277	20231226	152700	2631327900	18630	18630	18630	18630	0
278	20231226	152600	2631327900	18630	18630	18630	18630	0
279	20231226	152500	2631327900	18630	18630	18630	18630	0
280	20231226	152400	2631327900	18630	18630	18630	18630	0
281	20231226	152300	2631327900	18630	18630	18630	18630	0
282	20231226	152200	2631327900	18630	18630	18630	18630	0
283	20231226	152100	2631327900	18630	18630	18630	18630	0
284	20231226	152000	2631327900	18630	18630	18630	18630	0
285	20231226	151900	2631327900	18630	18610	18630	18580	1433
286	20231226	151800	2604676150	18610	18600	18630	18580	445
287	20231226	151700	2596393570	18570	18610	18610	18570	782
288	20231226	151600	2581848780	18610	18620	18620	18560	173
289	20231226	151500	2578629220	18560	18630	18630	18540	137
290	20231226	151400	2576083050	18540	18630	18630	18530	2790
291	20231226	151300	2524346910	18530	18600	18640	18520	1440
292	20231226	151200	2497641010	18640	18650	18660	18510	2552
293	20231226	151100	2450353970	18670	18670	18670	18670	0
294	20231226	151000	2450353970	18670	18660	18670	18610	102
295	20231226	150900	2448450020	18610	18670	18670	18600	373
296	20231226	150800	2441493450	18670	18670	18670	18620	28
297	20231226	150700	2440971790	18670	18660	18670	18620	59
298	20231226	150600	2439871510	18660	18650	18660	18650	10
299	20231226	150500	2439684930	18650	18650	18650	18650	9
300	20231226	150400	2439517080	18650	18660	18660	18650	101
301	20231226	150300	2437633300	18670	18680	18720	18670	200
302	20231226	150200	2433895310	18680	18710	18720	18680	511
303	20231226	150100	2424340070	18720	18730	18730	18660	640
304	20231226	150000	2412358820	18740	18660	18760	18660	183
305	20231226	145900	2408940100	18650	18690	18690	18650	563
306	20231226	145800	2398426600	18760	18790	18790	18760	43
307	20231226	145700	2397618790	18790	18680	18800	18660	3026
308	20231226	145600	2340836690	18680	18580	18690	18580	357
309	20231226	145500	2334175310	18700	18550	18720	18550	8792
310	20231226	145400	2170006580	18560	18550	18560	18540	412
311	20231226	145300	2162363330	18540	18530	18540	18510	1891
312	20231226	145200	2127324850	18510	18510	18530	18510	64
313	20231226	145100	2126139960	18540	18530	18540	18510	797
314	20231226	145000	2111384300	18540	18530	18540	18520	46
315	20231226	144900	2110531590	18520	18530	18540	18520	144
316	20231226	144800	2107862260	18520	18520	18540	18510	192
317	20231226	144700	2104305390	18540	18520	18540	18520	1274
318	20231226	144600	2080687270	18510	18530	18530	18510	397
319	20231226	144500	2073334810	18530	18520	18530	18520	29
320	20231226	144400	2072797670	18520	18530	18530	18520	182
321	20231226	144300	2069425620	18530	18530	18530	18520	24
322	20231226	144200	2068980910	18530	18520	18530	18520	11
323	20231226	144100	2068777090	18530	18530	18530	18520	75
324	20231226	144000	2067388060	18520	18520	18520	18520	37
325	20231226	143900	2066702820	18520	18520	18520	18520	3
326	20231226	143800	2066647260	18520	18530	18530	18520	22
327	20231226	143700	2066239610	18520	18520	18520	18520	227
328	20231226	143600	2062035570	18530	18520	18530	18520	157
329	20231226	143500	2059127780	18520	18520	18520	18520	1
330	20231226	143400	2059109260	18530	18520	18530	18520	32
331	20231226	143300	2058516490	18520	18520	18520	18520	22
332	20231226	143200	2058109050	18510	18530	18540	18510	743
333	20231226	143100	2044350750	18540	18530	18540	18530	34
334	20231226	143000	2043720680	18530	18530	18540	18530	25
335	20231226	142900	2043257420	18530	18520	18530	18520	38
336	20231226	142800	2042553520	18520	18520	18530	18520	88
337	20231226	142700	2040923730	18520	18520	18530	18520	154
338	20231226	142600	2038071110	18520	18520	18520	18520	15
339	20231226	142500	2037793310	18520	18530	18540	18520	218
340	20231226	142400	2033753740	18530	18530	18540	18530	6
341	20231226	142300	2033642550	18540	18540	18540	18540	16
342	20231226	142200	2033345910	18530	18540	18540	18530	5
343	20231226	142100	2033253220	18530	18520	18530	18520	106
344	20231226	142000	2031289540	18530	18530	18530	18520	7
345	20231226	141900	2031159870	18530	18520	18530	18520	31
346	20231226	141800	2030585460	18530	18530	18530	18510	67
347	20231226	141700	2029344090	18510	18520	18530	18510	809
348	20231226	141600	2014363410	18530	18530	18530	18520	41
349	20231226	141500	2013603950	18550	18530	18550	18530	3
350	20231226	141400	2013548340	18520	18530	18530	18520	51
351	20231226	141300	2012603320	18520	18540	18540	18520	103
352	20231226	141200	2010695690	18530	18540	18540	18530	37
353	20231226	141100	2010009750	18540	18540	18540	18540	11
354	20231226	141000	2009805810	18540	18550	18550	18540	23
355	20231226	140900	2009379240	18550	18540	18550	18540	42
356	20231226	140800	2008600540	18540	18540	18540	18540	17
357	20231226	140700	2008285360	18550	18550	18550	18550	1
358	20231226	140600	2008266810	18540	18550	18550	18540	40
359	20231226	140500	2007524850	18540	18550	18550	18540	80
360	20231226	140400	2006041550	18550	18550	18550	18550	12
361	20231226	140300	2005818950	18550	18550	18550	18540	34
362	20231226	140200	2005188300	18540	18510	18540	18510	62
363	20231226	140100	2004039980	18520	18530	18540	18510	697
364	20231226	140000	1991130160	18530	18550	18550	18530	953
365	20231226	135900	1973462410	18550	18560	18570	18550	197
366	20231226	135800	1969807660	18560	18550	18580	18550	1135
367	20231226	135700	1948750600	18560	18570	18570	18550	427
368	20231226	135600	1940826270	18570	18560	18570	18560	81
369	20231226	135500	1939322880	18560	18560	18570	18560	75
370	20231226	135400	1937930830	18570	18560	18570	18560	115
371	20231226	135300	1935796100	18560	18570	18570	18560	89
372	20231226	135200	1934143640	18580	18570	18580	18570	64
373	20231226	135100	1932955140	18560	18570	18580	18560	85
374	20231226	135000	1931377330	18580	18570	18580	18570	63
375	20231226	134900	1930207120	18570	18560	18570	18560	132
376	20231226	134800	1927757070	18570	18570	18570	18560	86
377	20231226	134700	1926160760	18560	18560	18560	18550	139
378	20231226	134600	1923581380	18560	18570	18570	18560	205
379	20231226	134500	1919774770	18590	18570	18590	18550	146
380	20231226	134400	1917064290	18560	18550	18560	18550	108
381	20231226	134300	1915060470	18550	18560	18560	18550	214
382	20231226	134200	1911090740	18560	18570	18570	18560	86
383	20231226	134100	1909494110	18580	18580	18580	18560	106
384	20231226	134000	1907525540	18580	18560	18590	18560	170
385	20231226	133900	1904369270	18560	18570	18570	18560	87
386	20231226	133800	1902754440	18570	18550	18570	18550	275
387	20231226	133700	1897651710	18560	18560	18570	18550	204
388	20231226	133600	1893865900	18560	18560	18560	18560	256
389	20231226	133500	1889114540	18560	18560	18560	18550	81
390	20231226	133400	1887611510	18560	18550	18560	18550	173
391	20231226	133300	1884402290	18550	18550	18560	18550	132
392	20231226	133200	1881953620	18550	18550	18560	18550	81
393	20231226	133100	1880451060	18560	18560	18560	18550	75
394	20231226	133000	1879059750	18550	18560	18560	18550	44
395	20231226	132900	1878243490	18550	18560	18560	18550	145
396	20231226	132800	1875553700	18560	18560	18560	18560	41
397	20231226	132700	1874792740	18570	18560	18570	18560	13
398	20231226	132600	1874551400	18560	18560	18560	18560	0
399	20231226	132500	1874551400	18560	18540	18560	18540	637
400	20231226	132400	1862740900	18540	18560	18560	18540	131
401	20231226	132300	1860310820	18550	18550	18550	18550	339
402	20231226	132200	1854022370	18560	18570	18570	18550	200
403	20231226	132100	1850309710	18570	18580	18580	18570	26
404	20231226	132000	1849826860	18570	18570	18570	18570	80
405	20231226	131900	1848341260	18570	18570	18580	18570	10
406	20231226	131800	1848155530	18570	18590	18590	18570	99
407	20231226	131700	1846316130	18580	18590	18600	18580	26
408	20231226	131600	1845833010	18590	18590	18590	18590	35
409	20231226	131500	1845182360	18600	18590	18600	18590	71
410	20231226	131400	1843862390	18590	18590	18590	18580	246
411	20231226	131300	1839290670	18590	18590	18590	18590	21
412	20231226	131200	1838900280	18600	18600	18600	18600	4
413	20231226	131100	1838825880	18590	18590	18590	18590	137
414	20231226	131000	1836279050	18590	18590	18600	18590	29
415	20231226	130900	1835739920	18590	18590	18590	18590	55
416	20231226	130800	1834717470	18600	18590	18600	18590	75
417	20231226	130700	1833323130	18590	18600	18600	18590	292
418	20231226	130600	1827892400	18600	18590	18600	18590	23
419	20231226	130500	1827464820	18590	18590	18590	18590	9
420	20231226	130400	1827297510	18590	18590	18600	18590	40
421	20231226	130300	1826553900	18600	18600	18600	18600	1
422	20231226	130200	1826535300	18590	18590	18590	18590	27
423	20231226	130100	1826033370	18590	18600	18600	18590	44
424	20231226	130000	1825215280	18590	18590	18590	18580	63
425	20231226	125900	1824044390	18580	18590	18590	18580	6
426	20231226	125800	1823932900	18580	18580	18590	18580	36
427	20231226	125700	1823264010	18580	18560	18590	18560	28
428	20231226	125600	1822743980	18560	18600	18600	18560	285
429	20231226	125500	1817448380	18600	18600	18600	18600	28
430	20231226	125400	1816927580	18600	18600	18600	18590	643
431	20231226	125300	1804969100	18600	18580	18600	18570	148
432	20231226	125200	1802219530	18570	18580	18580	18570	29
433	20231226	125100	1801680770	18580	18570	18580	18540	101
434	20231226	125000	1799805100	18540	18560	18560	18530	105
435	20231226	124900	1797858530	18570	18640	18640	18570	4513
436	20231226	124800	1713968430	18630	18620	18640	18620	160
437	20231226	124700	1710987690	18630	18640	18640	18630	32
438	20231226	124600	1710391230	18610	18640	18640	18610	35
439	20231226	124500	1709739850	18610	18600	18610	18600	61
440	20231226	124400	1708604740	18600	18600	18600	18590	592
441	20231226	124300	1697593630	18600	18600	18600	18600	121
442	20231226	124200	1695343030	18590	18590	18600	18590	340
443	20231226	124100	1689021430	18590	18580	18590	18580	8
444	20231226	124000	1688872740	18580	18590	18590	18580	15
445	20231226	123900	1688593930	18600	18590	18600	18580	218
446	20231226	123800	1684540200	18580	18580	18590	18580	60
447	20231226	123700	1683425390	18590	18590	18590	18580	81
448	20231226	123600	1681919640	18590	18590	18600	18590	302
449	20231226	123500	1676303960	18590	18590	18590	18580	39
450	20231226	123400	1675579320	18580	18590	18590	18580	86
451	20231226	123300	1673980790	18580	18590	18590	18580	25
452	20231226	123200	1673516080	18600	18580	18600	18580	1537
453	20231226	123100	1644928260	18580	18580	18580	18570	656
454	20231226	123000	1632740070	18570	18550	18570	18550	395
455	20231226	122900	1625408440	18550	18560	18560	18550	45
456	20231226	122800	1624573290	18560	18540	18560	18540	373
457	20231226	122700	1617654320	18540	18550	18550	18540	48
458	20231226	122600	1616764170	18550	18540	18550	18540	73
459	20231226	122500	1615410670	18540	18530	18540	18530	83
460	20231226	122400	1613872010	18530	18550	18550	18530	312
461	20231226	122300	1608088870	18550	18550	18560	18550	15
462	20231226	122200	1607810610	18550	18550	18550	18550	22
463	20231226	122100	1607402510	18560	18540	18560	18540	28
464	20231226	122000	1606883130	18540	18560	18560	18540	508
465	20231226	121900	1597460310	18570	18570	18570	18560	95
466	20231226	121800	1595696430	18570	18530	18570	18530	523
467	20231226	121700	1585994530	18530	18510	18530	18510	338
468	20231226	121600	1579735650	18510	18520	18520	18510	10
469	20231226	121500	1579550490	18520	18520	18520	18520	3
470	20231226	121400	1579494930	18520	18520	18530	18520	41
471	20231226	121300	1578735590	18520	18520	18520	18520	27
472	20231226	121200	1578235550	18520	18520	18520	18520	54
473	20231226	121100	1577235470	18530	18530	18530	18530	0
474	20231226	121000	1577235470	18530	18520	18530	18520	40
475	20231226	120900	1576494610	18520	18530	18530	18520	213
476	20231226	120800	1572549840	18520	18520	18520	18520	10
477	20231226	120700	1572364640	18530	18530	18530	18530	11
478	20231226	120600	1572160810	18520	18530	18530	18520	384
479	20231226	120500	1565048870	18540	18540	18540	18540	4
480	20231226	120400	1564974710	18540	18530	18540	18530	78
481	20231226	120300	1563528940	18520	18510	18520	18510	227
482	20231226	120200	1559326100	18510	18530	18530	18510	454
483	20231226	120100	1550917670	18540	18540	18540	18540	22
484	20231226	120000	1550509790	18530	18540	18550	18530	63
485	20231226	115900	1549341780	18540	18550	18550	18540	200
486	20231226	115800	1545631970	18550	18550	18550	18550	22
487	20231226	115700	1545223870	18560	18560	18560	18560	0
488	20231226	115600	1545223870	18560	18550	18560	18550	17
489	20231226	115500	1544908490	18550	18550	18550	18550	35
490	20231226	115400	1544259240	18550	18550	18550	18550	22
491	20231226	115300	1543851140	18560	18560	18560	18560	1
492	20231226	115200	1543832580	18560	18560	18560	18550	58
493	20231226	115100	1542756290	18560	18560	18570	18560	31
494	20231226	115000	1542180920	18560	18570	18570	18560	22
495	20231226	114900	1541772590	18570	18570	18570	18570	8
496	20231226	114800	1541624030	18560	18560	18570	18560	48
497	20231226	114700	1540733120	18560	18560	18560	18560	5
498	20231226	114600	1540640320	18550	18550	18570	18530	660
499	20231226	114500	1528397140	18530	18530	18550	18520	1486
500	20231226	114400	1500833330	18520	18520	18520	18520	25
501	20231226	114300	1500370330	18530	18530	18530	18520	291
502	20231226	114200	1494980640	18530	18530	18530	18530	4
503	20231226	114100	1494906520	18540	18540	18540	18520	26
504	20231226	114000	1494424760	18520	18520	18520	18510	290
505	20231226	113900	1489054270	18520	18530	18530	18520	191
506	20231226	113800	1485515430	18540	18540	18550	18540	323
507	20231226	113700	1479526990	18540	18540	18540	18540	27
508	20231226	113600	1479026410	18550	18540	18550	18540	2
509	20231226	113500	1478989320	18540	18540	18540	18540	57
510	20231226	113400	1477932540	18550	18540	18550	18540	275
511	20231226	113300	1472833960	18540	18550	18550	18540	36
512	20231226	113200	1472166460	18540	18550	18550	18540	216
513	20231226	113100	1468161800	18540	18540	18550	18540	37
514	20231226	113000	1467475710	18540	18540	18540	18540	76
515	20231226	112900	1466066670	18540	18540	18550	18540	375
516	20231226	112800	1459110910	18550	18540	18550	18540	23
517	20231226	112700	1458684300	18550	18540	18550	18540	86
518	20231226	112600	1457089660	18540	18540	18540	18540	235
519	20231226	112500	1452732760	18540	18540	18540	18540	5
520	20231226	112400	1452640060	18540	18550	18550	18540	13
521	20231226	112300	1452399010	18540	18540	18540	18540	72
522	20231226	112200	1451064130	18540	18550	18550	18540	53
523	20231226	112100	1450081250	18540	18540	18540	18540	5
524	20231226	112000	1449988550	18550	18550	18550	18530	295
525	20231226	111900	1444519280	18540	18540	18540	18540	54
526	20231226	111800	1443518120	18550	18540	18550	18540	82
527	20231226	111700	1441997160	18540	18530	18540	18530	410
528	20231226	111600	1434399820	18530	18510	18530	18510	68
529	20231226	111500	1433140620	18520	18500	18520	18490	2679
530	20231226	111400	1383578520	18490	18500	18500	18480	288
531	20231226	111300	1378251180	18510	18490	18510	18480	2031
532	20231226	111200	1340682780	18480	18480	18480	18480	14
533	20231226	111100	1340424060	18480	18480	18490	18480	93
534	20231226	111000	1338705050	18480	18480	18480	18480	1
535	20231226	110900	1338686570	18480	18490	18490	18480	327
536	20231226	110800	1332640390	18490	18500	18500	18490	31
537	20231226	110700	1332067100	18500	18490	18500	18490	113
538	20231226	110600	1329977360	18490	18490	18490	18480	525
539	20231226	110500	1320274110	18480	18480	18480	18480	57
540	20231226	110400	1319220750	18480	18480	18490	18480	347
541	20231226	110300	1312807820	18480	18490	18490	18480	24
542	20231226	110200	1312364280	18480	18490	18490	18480	198
543	20231226	110100	1308703660	18490	18480	18490	18480	41
544	20231226	110000	1307945760	18480	18490	18490	18480	122
545	20231226	105900	1305690660	18490	18480	18490	18480	170
546	20231226	105800	1302548860	18480	18490	18490	18480	19
547	20231226	105700	1302197690	18480	18480	18480	18480	182
548	20231226	105600	1298834330	18480	18490	18490	18480	51
549	20231226	105500	1297891760	18480	18480	18490	18480	144
550	20231226	105400	1295230280	18480	18490	18490	18480	343
551	20231226	105300	1288888380	18490	18490	18500	18490	37
552	20231226	105200	1288204180	18490	18490	18500	18490	48
553	20231226	105100	1287316290	18490	18490	18490	18480	140
554	20231226	105000	1284727910	18490	18500	18510	18490	155
555	20231226	104900	1281860210	18500	18500	18500	18500	25
556	20231226	104800	1281397710	18510	18460	18510	18460	211
557	20231226	104700	1277495610	18460	18470	18470	18460	638
558	20231226	104600	1265716350	18460	18470	18470	18460	822
559	20231226	104500	1250536720	18470	18530	18530	18470	7041
560	20231226	104400	1120281110	18520	18520	18520	18520	367
561	20231226	104300	1113484270	18520	18520	18530	18520	159
562	20231226	104200	1110538750	18520	18520	18520	18520	78
563	20231226	104100	1109094190	18520	18520	18520	18520	24
564	20231226	104000	1108649710	18510	18510	18510	18500	96
565	20231226	103900	1106872960	18510	18510	18510	18500	589
566	20231226	103800	1095975730	18520	18500	18520	18500	866
567	20231226	103700	1079953140	18500	18520	18520	18500	3353
568	20231226	103600	1017904940	18520	18520	18530	18520	1162
569	20231226	103500	996384540	18520	18530	18530	18520	260
570	20231226	103400	991567290	18530	18530	18530	18520	146
571	20231226	103300	988861930	18520	18520	18520	18520	221
572	20231226	103200	984769010	18530	18530	18530	18520	31
573	20231226	103100	984194860	18530	18530	18530	18520	28
574	20231226	103000	983676240	18530	18520	18530	18520	33
575	20231226	102900	983064980	18520	18530	18530	18520	42
576	20231226	102800	982287110	18520	18510	18530	18510	81
577	20231226	102700	980786870	18520	18520	18530	18510	53
578	20231226	102600	979805640	18510	18520	18520	18510	25
579	20231226	102500	979342870	18520	18520	18520	18510	77
580	20231226	102400	977917260	18510	18510	18510	18500	354
581	20231226	102300	971366420	18510	18520	18530	18500	117
582	20231226	102200	969200070	18530	18530	18560	18500	593
583	20231226	102100	958224870	18520	18520	18530	18500	1545
584	20231226	102000	929622650	18520	18560	18560	18520	875
585	20231226	101900	913393970	18550	18550	18560	18550	359
586	20231226	101800	906731430	18560	18550	18560	18550	119
587	20231226	101700	904523120	18550	18570	18570	18550	139
588	20231226	101600	901944040	18570	18550	18570	18550	49
589	20231226	101500	901034530	18550	18570	18570	18550	52
590	20231226	101400	900069300	18570	18560	18570	18560	45
591	20231226	101300	899233950	18570	18570	18570	18570	1
592	20231226	101200	899215380	18560	18570	18570	18560	62
593	20231226	101100	898064100	18560	18560	18570	18560	25
594	20231226	101000	897600060	18570	18570	18570	18560	26
595	20231226	100900	897117480	18570	18560	18580	18530	103
596	20231226	100800	895205100	18560	18520	18570	18510	1150
597	20231226	100700	873863420	18520	18520	18520	18510	21
598	20231226	100600	873474550	18510	18510	18520	18510	594
599	20231226	100500	862478870	18510	18510	18520	18500	675
600	20231226	100400	849989390	18520	18510	18520	18500	2140
601	20231226	100300	810398010	18520	18520	18520	18500	663
602	20231226	100200	798128010	18520	18530	18530	18510	49
603	20231226	100100	797220570	18530	18530	18530	18510	75
604	20231226	100000	795831060	18540	18530	18540	18500	4012
605	20231226	095900	721546530	18530	18540	18540	18520	1083
606	20231226	095800	701480300	18530	18540	18540	18530	129
607	20231226	095700	699089010	18530	18540	18540	18530	327
608	20231226	095600	693027890	18540	18540	18550	18530	85
609	20231226	095500	691452030	18540	18550	18560	18540	36
610	20231226	095400	690784420	18560	18550	18570	18520	939
611	20231226	095300	673383900	18530	18560	18570	18530	1327
612	20231226	095200	648766770	18570	18560	18570	18560	88
613	20231226	095100	647133420	18560	18560	18560	18550	365
614	20231226	095000	640362160	18550	18560	18560	18550	533
615	20231226	094900	630472480	18560	18570	18580	18560	496
616	20231226	094800	621263800	18580	18580	18580	18570	185
617	20231226	094700	617826570	18580	18600	18600	18580	471
618	20231226	094600	609072870	18600	18630	18630	18600	1284
619	20231226	094500	585183610	18630	18650	18650	18630	348
620	20231226	094400	578695520	18680	18650	18680	18650	387
621	20231226	094300	571477370	18670	18670	18680	18660	684
622	20231226	094200	558708530	18680	18670	18680	18670	58
623	20231226	094100	557625270	18670	18670	18700	18670	202
624	20231226	094000	553853080	18680	18690	18690	18680	238
625	20231226	093900	549407110	18700	18760	18760	18690	611
626	20231226	093800	537980310	18760	18780	18780	18760	6
627	20231226	093700	537867730	18800	18800	18800	18800	68
628	20231226	093600	536589330	18800	18790	18800	18700	1093
629	20231226	093500	516141270	18700	18700	18800	18700	75
630	20231226	093400	514733990	18790	18790	18800	18790	121
631	20231226	093300	512460260	18800	18790	18800	18700	64
632	20231226	093200	511260790	18800	18700	18800	18690	1633
633	20231226	093100	480712950	18780	18780	18780	18780	122
634	20231226	093000	478421790	18780	18750	18780	18700	2101
635	20231226	092900	439089920	18790	18780	18790	18780	62
636	20231226	092800	437925550	18750	18750	18750	18750	19
637	20231226	092700	437569300	18790	18780	18790	18780	641
638	20231226	092600	425531020	18790	18790	18790	18780	107
639	20231226	092500	423521000	18780	18790	18790	18750	257
640	20231226	092400	418693470	18800	18790	18800	18790	106
641	20231226	092300	416700940	18800	18790	18800	18790	52
642	20231226	092200	415723820	18800	18800	18800	18790	125
643	20231226	092100	413374370	18800	18700	18800	18700	1673
644	20231226	092000	382077260	18680	18630	18680	18630	1095
645	20231226	091900	361650380	18630	18610	18640	18610	201
646	20231226	091800	357907220	18600	18600	18600	18600	8
647	20231226	091700	357758420	18600	18590	18640	18590	1175
648	20231226	091600	335893880	18590	18590	18620	18590	1338
649	20231226	091500	311000830	18630	18630	18630	18630	16
650	20231226	091400	310702750	18630	18640	18640	18630	137
651	20231226	091300	308150110	18640	18650	18650	18640	48
652	20231226	091200	307255360	18650	18650	18660	18650	148
653	20231226	091100	304494420	18660	18630	18660	18530	2513
654	20231226	091000	257769030	18650	18680	18680	18650	645
655	20231226	090900	245734410	18680	18700	18700	18680	83
656	20231226	090800	244183310	18700	18710	18710	18650	191
657	20231226	090700	240614070	18710	18710	18710	18620	3477
658	20231226	090600	175624300	18710	18800	18800	18710	1199
659	20231226	090500	153127790	18770	18930	18930	18770	3584
660	20231226	090400	85645700	18850	18940	18940	18850	1262
661	20231226	090300	61748660	18940	18940	18940	18940	834
662	20231226	090200	45952700	18940	18840	18940	18840	300
663	20231226	090100	40300500	18840	18890	18940	18840	1135
664	20231226	090000	18888820	18920	18850	18920	18850	997