KissMeData/100090/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200000	2674375640	18870	18870	18870	18870	1607
3	20231227	195900	2674375640	18870	18870	18870	18870	0
4	20231227	195800	2674375640	18870	18870	18870	18870	0
5	20231227	195700	2674375640	18870	18870	18870	18870	0
6	20231227	195600	2674375640	18870	18870	18870	18870	0
7	20231227	195500	2674375640	18870	18870	18870	18870	0
8	20231227	195400	2674375640	18870	18870	18870	18870	0
9	20231227	195300	2674375640	18870	18870	18870	18870	0
10	20231227	195200	2674375640	18870	18870	18870	18870	0
11	20231227	195100	2674375640	18870	18870	18870	18870	0
12	20231227	195000	2674375640	18870	18870	18870	18870	0
13	20231227	194900	2674375640	18870	18870	18870	18870	0
14	20231227	194800	2674375640	18870	18870	18870	18870	0
15	20231227	194700	2674375640	18870	18870	18870	18870	0
16	20231227	194600	2674375640	18870	18870	18870	18870	0
17	20231227	194500	2674375640	18870	18870	18870	18870	0
18	20231227	194400	2674375640	18870	18870	18870	18870	0
19	20231227	194300	2674375640	18870	18870	18870	18870	0
20	20231227	194200	2674375640	18870	18870	18870	18870	0
21	20231227	194100	2674375640	18870	18870	18870	18870	0
22	20231227	194000	2674375640	18870	18870	18870	18870	0
23	20231227	193900	2674375640	18870	18870	18870	18870	0
24	20231227	193800	2674375640	18870	18870	18870	18870	0
25	20231227	193700	2674375640	18870	18870	18870	18870	0
26	20231227	193600	2674375640	18870	18870	18870	18870	0
27	20231227	193500	2674375640	18870	18870	18870	18870	0
28	20231227	193400	2674375640	18870	18870	18870	18870	0
29	20231227	193300	2674375640	18870	18870	18870	18870	0
30	20231227	193200	2674375640	18870	18870	18870	18870	0
31	20231227	193100	2674375640	18870	18870	18870	18870	0
32	20231227	193000	2674375640	18870	18870	18870	18870	1607
33	20231227	192900	2674375640	18870	18870	18870	18870	0
34	20231227	192800	2674375640	18870	18870	18870	18870	0
35	20231227	192700	2674375640	18870	18870	18870	18870	0
36	20231227	192600	2674375640	18870	18870	18870	18870	0
37	20231227	192500	2674375640	18870	18870	18870	18870	0
38	20231227	192400	2674375640	18870	18870	18870	18870	0
39	20231227	192300	2674375640	18870	18870	18870	18870	0
40	20231227	192200	2674375640	18870	18870	18870	18870	0
41	20231227	192100	2674375640	18870	18870	18870	18870	0
42	20231227	192000	2674375640	18870	18870	18870	18870	0
43	20231227	191900	2674375640	18870	18870	18870	18870	0
44	20231227	191800	2674375640	18870	18870	18870	18870	0
45	20231227	191700	2674375640	18870	18870	18870	18870	0
46	20231227	191600	2674375640	18870	18870	18870	18870	0
47	20231227	191500	2674375640	18870	18870	18870	18870	0
48	20231227	191400	2674375640	18870	18870	18870	18870	0
49	20231227	191300	2674375640	18870	18870	18870	18870	0
50	20231227	191200	2674375640	18870	18870	18870	18870	0
51	20231227	191100	2674375640	18870	18870	18870	18870	0
52	20231227	191000	2674375640	18870	18870	18870	18870	0
53	20231227	190900	2674375640	18870	18870	18870	18870	0
54	20231227	190800	2674375640	18870	18870	18870	18870	0
55	20231227	190700	2674375640	18870	18870	18870	18870	0
56	20231227	190600	2674375640	18870	18870	18870	18870	0
57	20231227	190500	2674375640	18870	18870	18870	18870	0
58	20231227	190400	2674375640	18870	18870	18870	18870	0
59	20231227	190300	2674375640	18870	18870	18870	18870	0
60	20231227	190200	2674375640	18870	18870	18870	18870	0
61	20231227	190100	2674375640	18870	18870	18870	18870	0
62	20231227	190000	2674375640	18870	18870	18870	18870	1607
63	20231227	185900	2674375640	18870	18870	18870	18870	0
64	20231227	185800	2674375640	18870	18870	18870	18870	0
65	20231227	185700	2674375640	18870	18870	18870	18870	0
66	20231227	185600	2674375640	18870	18870	18870	18870	0
67	20231227	185500	2674375640	18870	18870	18870	18870	0
68	20231227	185400	2674375640	18870	18870	18870	18870	0
69	20231227	185300	2674375640	18870	18870	18870	18870	0
70	20231227	185200	2674375640	18870	18870	18870	18870	0
71	20231227	185100	2674375640	18870	18870	18870	18870	0
72	20231227	185000	2674375640	18870	18870	18870	18870	0
73	20231227	184900	2674375640	18870	18870	18870	18870	0
74	20231227	184800	2674375640	18870	18870	18870	18870	0
75	20231227	184700	2674375640	18870	18870	18870	18870	0
76	20231227	184600	2674375640	18870	18870	18870	18870	0
77	20231227	184500	2674375640	18870	18870	18870	18870	0
78	20231227	184400	2674375640	18870	18870	18870	18870	0
79	20231227	184300	2674375640	18870	18870	18870	18870	0
80	20231227	184200	2674375640	18870	18870	18870	18870	0
81	20231227	184100	2674375640	18870	18870	18870	18870	0
82	20231227	184000	2674375640	18870	18870	18870	18870	0
83	20231227	183900	2674375640	18870	18870	18870	18870	0
84	20231227	183800	2674375640	18870	18870	18870	18870	0
85	20231227	183700	2674375640	18870	18870	18870	18870	0
86	20231227	183600	2674375640	18870	18870	18870	18870	0
87	20231227	183500	2674375640	18870	18870	18870	18870	0
88	20231227	183400	2674375640	18870	18870	18870	18870	0
89	20231227	183300	2674375640	18870	18870	18870	18870	0
90	20231227	183200	2674375640	18870	18870	18870	18870	0
91	20231227	183100	2674375640	18870	18870	18870	18870	0
92	20231227	183000	2674375640	18870	18870	18870	18870	1607
93	20231227	182900	2674375640	18870	18870	18870	18870	0
94	20231227	182800	2674375640	18870	18870	18870	18870	0
95	20231227	182700	2674375640	18870	18870	18870	18870	0
96	20231227	182600	2674375640	18870	18870	18870	18870	0
97	20231227	182500	2674375640	18870	18870	18870	18870	0
98	20231227	182400	2674375640	18870	18870	18870	18870	0
99	20231227	182300	2674375640	18870	18870	18870	18870	0
100	20231227	182200	2674375640	18870	18870	18870	18870	0
101	20231227	182100	2674375640	18870	18870	18870	18870	0
102	20231227	182000	2674375640	18870	18870	18870	18870	0
103	20231227	181900	2674375640	18870	18870	18870	18870	0
104	20231227	181800	2674375640	18870	18870	18870	18870	0
105	20231227	181700	2674375640	18870	18870	18870	18870	0
106	20231227	181600	2674375640	18870	18870	18870	18870	0
107	20231227	181500	2674375640	18870	18870	18870	18870	0
108	20231227	181400	2674375640	18870	18870	18870	18870	0
109	20231227	181300	2674375640	18870	18870	18870	18870	0
110	20231227	181200	2674375640	18870	18870	18870	18870	0
111	20231227	181100	2674375640	18870	18870	18870	18870	0
112	20231227	181000	2674375640	18870	18870	18870	18870	0
113	20231227	180900	2674375640	18870	18870	18870	18870	0
114	20231227	180800	2674375640	18870	18870	18870	18870	0
115	20231227	180700	2674375640	18870	18870	18870	18870	0
116	20231227	180600	2674375640	18870	18870	18870	18870	0
117	20231227	180500	2674375640	18870	18870	18870	18870	0
118	20231227	180400	2674375640	18870	18870	18870	18870	0
119	20231227	180300	2674375640	18870	18870	18870	18870	0
120	20231227	180200	2674375640	18870	18870	18870	18870	0
121	20231227	180100	2674375640	18870	18870	18870	18870	0
122	20231227	180000	2674375640	18870	18870	18870	18870	1607
123	20231227	175900	2674375640	18870	18870	18870	18870	0
124	20231227	175800	2674375640	18870	18870	18870	18870	0
125	20231227	175700	2674375640	18870	18870	18870	18870	0
126	20231227	175600	2674375640	18870	18870	18870	18870	0
127	20231227	175500	2674375640	18870	18870	18870	18870	0
128	20231227	175400	2674375640	18870	18870	18870	18870	0
129	20231227	175300	2674375640	18870	18870	18870	18870	0
130	20231227	175200	2674375640	18870	18870	18870	18870	0
131	20231227	175100	2674375640	18870	18870	18870	18870	0
132	20231227	175000	2674375640	18870	18870	18870	18870	0
133	20231227	174900	2674375640	18870	18870	18870	18870	0
134	20231227	174800	2674375640	18870	18870	18870	18870	0
135	20231227	174700	2674375640	18870	18870	18870	18870	0
136	20231227	174600	2674375640	18870	18870	18870	18870	0
137	20231227	174500	2674375640	18870	18870	18870	18870	0
138	20231227	174400	2674375640	18870	18870	18870	18870	0
139	20231227	174300	2674375640	18870	18870	18870	18870	0
140	20231227	174200	2674375640	18870	18870	18870	18870	0
141	20231227	174100	2674375640	18870	18870	18870	18870	0
142	20231227	174000	2674375640	18870	18870	18870	18870	0
143	20231227	173900	2674375640	18870	18870	18870	18870	0
144	20231227	173800	2674375640	18870	18870	18870	18870	0
145	20231227	173700	2674375640	18870	18870	18870	18870	0
146	20231227	173600	2674375640	18870	18870	18870	18870	0
147	20231227	173500	2674375640	18870	18870	18870	18870	0
148	20231227	173400	2674375640	18870	18870	18870	18870	0
149	20231227	173300	2674375640	18870	18870	18870	18870	0
150	20231227	173200	2674375640	18870	18870	18870	18870	0
151	20231227	173100	2674375640	18870	18870	18870	18870	0
152	20231227	173000	2674375640	18870	18870	18870	18870	1607
153	20231227	172900	2674375640	18870	18870	18870	18870	0
154	20231227	172800	2674375640	18870	18870	18870	18870	0
155	20231227	172700	2674375640	18870	18870	18870	18870	0
156	20231227	172600	2674375640	18870	18870	18870	18870	0
157	20231227	172500	2674375640	18870	18870	18870	18870	0
158	20231227	172400	2674375640	18870	18870	18870	18870	0
159	20231227	172300	2674375640	18870	18870	18870	18870	0
160	20231227	172200	2674375640	18870	18870	18870	18870	0
161	20231227	172100	2674375640	18870	18870	18870	18870	0
162	20231227	172000	2674375640	18870	18870	18870	18870	0
163	20231227	171900	2674375640	18870	18870	18870	18870	0
164	20231227	171800	2674375640	18870	18870	18870	18870	0
165	20231227	171700	2674375640	18870	18870	18870	18870	0
166	20231227	171600	2674375640	18870	18870	18870	18870	0
167	20231227	171500	2674375640	18870	18870	18870	18870	0
168	20231227	171400	2674375640	18870	18870	18870	18870	0
169	20231227	171300	2674375640	18870	18870	18870	18870	0
170	20231227	171200	2674375640	18870	18870	18870	18870	0
171	20231227	171100	2674375640	18870	18870	18870	18870	0
172	20231227	171000	2674375640	18870	18870	18870	18870	0
173	20231227	170900	2674375640	18870	18870	18870	18870	0
174	20231227	170800	2674375640	18870	18870	18870	18870	0
175	20231227	170700	2674375640	18870	18870	18870	18870	0
176	20231227	170600	2674375640	18870	18870	18870	18870	0
177	20231227	170500	2674375640	18870	18870	18870	18870	0
178	20231227	170400	2674375640	18870	18870	18870	18870	0
179	20231227	170300	2674375640	18870	18870	18870	18870	0
180	20231227	170200	2674375640	18870	18870	18870	18870	0
181	20231227	170100	2674375640	18870	18870	18870	18870	0
182	20231227	170000	2674375640	18870	18870	18870	18870	1607
183	20231227	165900	2674375640	18870	18870	18870	18870	0
184	20231227	165800	2674375640	18870	18870	18870	18870	0
185	20231227	165700	2674375640	18870	18870	18870	18870	0
186	20231227	165600	2674375640	18870	18870	18870	18870	0
187	20231227	165500	2674375640	18870	18870	18870	18870	0
188	20231227	165400	2674375640	18870	18870	18870	18870	0
189	20231227	165300	2674375640	18870	18870	18870	18870	0
190	20231227	165200	2674375640	18870	18870	18870	18870	0
191	20231227	165100	2674375640	18870	18870	18870	18870	0
192	20231227	165000	2674375640	18870	18870	18870	18870	0
193	20231227	164900	2674375640	18870	18870	18870	18870	0
194	20231227	164800	2674375640	18870	18870	18870	18870	0
195	20231227	164700	2674375640	18870	18870	18870	18870	0
196	20231227	164600	2674375640	18870	18870	18870	18870	0
197	20231227	164500	2674375640	18870	18870	18870	18870	0
198	20231227	164400	2674375640	18870	18870	18870	18870	0
199	20231227	164300	2674375640	18870	18870	18870	18870	0
200	20231227	164200	2674375640	18870	18870	18870	18870	0
201	20231227	164100	2674375640	18870	18870	18870	18870	0
202	20231227	164000	2674375640	18870	18870	18870	18870	0
203	20231227	163900	2674375640	18870	18870	18870	18870	0
204	20231227	163800	2674375640	18870	18870	18870	18870	0
205	20231227	163700	2674375640	18870	18870	18870	18870	0
206	20231227	163600	2674375640	18870	18870	18870	18870	0
207	20231227	163500	2674375640	18870	18870	18870	18870	0
208	20231227	163400	2674375640	18870	18870	18870	18870	0
209	20231227	163300	2674375640	18870	18870	18870	18870	0
210	20231227	163200	2674375640	18870	18870	18870	18870	0
211	20231227	163100	2674375640	18870	18870	18870	18870	0
212	20231227	163000	2674375640	18870	18870	18870	18870	1607
213	20231227	162900	2674375640	18870	18870	18870	18870	0
214	20231227	162800	2674375640	18870	18870	18870	18870	0
215	20231227	162700	2674375640	18870	18870	18870	18870	0
216	20231227	162600	2674375640	18870	18870	18870	18870	0
217	20231227	162500	2674375640	18870	18870	18870	18870	0
218	20231227	162400	2674375640	18870	18870	18870	18870	0
219	20231227	162300	2674375640	18870	18870	18870	18870	0
220	20231227	162200	2674375640	18870	18870	18870	18870	0
221	20231227	162100	2674375640	18870	18870	18870	18870	0
222	20231227	162000	2674375640	18870	18870	18870	18870	0
223	20231227	161900	2674375640	18870	18870	18870	18870	0
224	20231227	161800	2674375640	18870	18870	18870	18870	0
225	20231227	161700	2674375640	18870	18870	18870	18870	0
226	20231227	161600	2674375640	18870	18870	18870	18870	0
227	20231227	161500	2674375640	18870	18870	18870	18870	0
228	20231227	161400	2674375640	18870	18870	18870	18870	0
229	20231227	161300	2674375640	18870	18870	18870	18870	0
230	20231227	161200	2674375640	18870	18870	18870	18870	0
231	20231227	161100	2674375640	18870	18870	18870	18870	0
232	20231227	161000	2674375640	18870	18870	18870	18870	0
233	20231227	160900	2674375640	18870	18870	18870	18870	0
234	20231227	160800	2674375640	18870	18870	18870	18870	0
235	20231227	160700	2674375640	18870	18870	18870	18870	0
236	20231227	160600	2674375640	18870	18870	18870	18870	0
237	20231227	160500	2674375640	18870	18870	18870	18870	0
238	20231227	160400	2674375640	18870	18870	18870	18870	0
239	20231227	160300	2674375640	18870	18870	18870	18870	0
240	20231227	160200	2674375640	18870	18870	18870	18870	0
241	20231227	160100	2674375640	18870	18870	18870	18870	0
242	20231227	160000	2674375640	18870	18870	18870	18870	1607
243	20231227	155900	2674375640	18870	18870	18870	18870	0
244	20231227	155800	2674375640	18870	18870	18870	18870	0
245	20231227	155700	2674375640	18870	18870	18870	18870	0
246	20231227	155600	2674375640	18870	18870	18870	18870	0
247	20231227	155500	2674375640	18870	18870	18870	18870	0
248	20231227	155400	2674375640	18870	18870	18870	18870	0
249	20231227	155300	2674375640	18870	18870	18870	18870	0
250	20231227	155200	2674375640	18870	18870	18870	18870	0
251	20231227	155100	2674375640	18870	18870	18870	18870	0
252	20231227	155000	2674375640	18870	18870	18870	18870	0
253	20231227	154900	2674375640	18870	18870	18870	18870	0
254	20231227	154800	2674375640	18870	18870	18870	18870	0
255	20231227	154700	2674375640	18870	18870	18870	18870	0
256	20231227	154600	2674375640	18870	18870	18870	18870	0
257	20231227	154500	2674375640	18870	18870	18870	18870	0
258	20231227	154400	2674375640	18870	18870	18870	18870	0
259	20231227	154300	2674375640	18870	18870	18870	18870	0
260	20231227	154200	2674375640	18870	18870	18870	18870	0
261	20231227	154100	2674375640	18870	18870	18870	18870	0
262	20231227	154000	2674375640	18870	18870	18870	18870	0
263	20231227	153900	2674375640	18870	18870	18870	18870	0
264	20231227	153800	2674375640	18870	18870	18870	18870	0
265	20231227	153700	2674375640	18870	18870	18870	18870	0
266	20231227	153600	2674375640	18870	18870	18870	18870	0
267	20231227	153500	2674375640	18870	18870	18870	18870	0
268	20231227	153400	2674375640	18870	18870	18870	18870	0
269	20231227	153300	2674375640	18870	18870	18870	18870	0
270	20231227	153200	2674375640	18870	18870	18870	18870	0
271	20231227	153100	2674375640	18870	18870	18870	18870	0
272	20231227	153000	2674375640	18870	18870	18870	18870	3214
273	20231227	152900	2644051550	18870	18870	18870	18870	0
274	20231227	152800	2644051550	18870	18870	18870	18870	0
275	20231227	152700	2644051550	18870	18870	18870	18870	0
276	20231227	152600	2644051550	18870	18870	18870	18870	0
277	20231227	152500	2644051550	18870	18870	18870	18870	0
278	20231227	152400	2644051550	18870	18870	18870	18870	0
279	20231227	152300	2644051550	18870	18870	18870	18870	0
280	20231227	152200	2644051550	18870	18870	18870	18870	0
281	20231227	152100	2644051550	18870	18870	18870	18870	0
282	20231227	152000	2644051550	18870	18870	18870	18870	0
283	20231227	151900	2644051550	18870	18860	18870	18860	434
284	20231227	151800	2635865310	18870	18870	18870	18870	27
285	20231227	151700	2635355820	18870	18870	18870	18860	44
286	20231227	151600	2634525840	18870	18860	18870	18860	200
287	20231227	151500	2630753550	18870	18870	18870	18850	368
288	20231227	151400	2623815070	18860	18860	18870	18860	121
289	20231227	151300	2621532880	18870	18880	18880	18860	15
290	20231227	151200	2621249920	18860	18870	18880	18860	177
291	20231227	151100	2617909650	18870	18880	18880	18870	55
292	20231227	151000	2616871690	18880	18860	18880	18860	65
293	20231227	150900	2615645330	18860	18870	18870	18860	7
294	20231227	150800	2615513280	18870	18870	18880	18860	106
295	20231227	150700	2613513050	18880	18880	18880	18870	248
296	20231227	150600	2608832730	18870	18870	18870	18870	82
297	20231227	150500	2607285390	18870	18880	18880	18870	213
298	20231227	150400	2603266070	18870	18870	18870	18870	13
299	20231227	150300	2603020760	18870	18870	18870	18870	129
300	20231227	150200	2600586530	18870	18870	18870	18870	76
301	20231227	150100	2599152410	18870	18880	18880	18870	189
302	20231227	150000	2595585220	18880	18890	18890	18880	674
303	20231227	145900	2582859740	18890	18890	18890	18890	0
304	20231227	145800	2582859740	18890	18890	18890	18890	4
305	20231227	145700	2582784180	18890	18880	18890	18880	100
306	20231227	145600	2580896160	18880	18880	18880	18880	81
307	20231227	145500	2579366880	18880	18880	18890	18880	85
308	20231227	145400	2577761980	18880	18880	18880	18880	559
309	20231227	145300	2567208060	18880	18870	18880	18870	132
310	20231227	145200	2564716480	18870	18870	18880	18870	78
311	20231227	145100	2563244560	18880	18880	18880	18880	6
312	20231227	145000	2563131280	18880	18880	18890	18870	359
313	20231227	144900	2556353370	18890	18880	18890	18880	590
314	20231227	144800	2545214120	18880	18890	18890	18870	1527
315	20231227	144700	2516385230	18880	18870	18890	18870	840
316	20231227	144600	2500526990	18870	18860	18870	18860	185
317	20231227	144500	2497037880	18860	18860	18870	18860	59
318	20231227	144400	2495925100	18860	18860	18870	18860	7
319	20231227	144300	2495793060	18870	18870	18870	18860	73
320	20231227	144200	2494415650	18860	18870	18870	18860	129
321	20231227	144100	2491982580	18860	18860	18860	18860	6
322	20231227	144000	2491869420	18860	18860	18860	18860	452
323	20231227	143900	2483344700	18860	18860	18860	18860	25
324	20231227	143800	2482873200	18860	18860	18860	18860	15
325	20231227	143700	2482590300	18870	18870	18870	18870	159
326	20231227	143600	2479589970	18870	18870	18870	18870	4
327	20231227	143500	2479514490	18870	18870	18880	18870	120
328	20231227	143400	2477250080	18880	18880	18880	18880	113
329	20231227	143300	2475116640	18880	18890	18890	18880	314
330	20231227	143200	2469185830	18890	18890	18890	18890	11
331	20231227	143100	2468978040	18890	18890	18890	18890	888
332	20231227	143000	2452203720	18890	18900	18900	18890	2
333	20231227	142900	2452165930	18890	18890	18900	18890	7
334	20231227	142800	2452033690	18890	18900	18900	18890	10
335	20231227	142700	2451844780	18880	18870	18880	18870	79
336	20231227	142600	2450353540	18870	18880	18880	18870	136
337	20231227	142500	2447785920	18880	18870	18890	18870	606
338	20231227	142400	2436339500	18870	18870	18870	18860	48
339	20231227	142300	2435433780	18870	18830	18890	18830	511
340	20231227	142200	2425793350	18840	18830	18840	18830	137
341	20231227	142100	2423213130	18810	18830	18830	18810	30
342	20231227	142000	2422648430	18840	18830	18840	18830	226
343	20231227	141900	2418392820	18810	18820	18840	18810	428
344	20231227	141800	2410334650	18820	18830	18830	18820	86
345	20231227	141700	2408715300	18840	18820	18840	18820	98
346	20231227	141600	2406869970	18830	18830	18830	18820	147
347	20231227	141500	2404101980	18820	18820	18820	18820	6
348	20231227	141400	2403989060	18820	18830	18840	18820	107
349	20231227	141300	2401974530	18830	18830	18830	18830	0
350	20231227	141200	2401974530	18830	18840	18840	18830	73
351	20231227	141100	2400599270	18840	18840	18840	18840	225
352	20231227	141000	2396360270	18840	18840	18840	18840	132
353	20231227	140900	2393873390	18840	18840	18840	18840	10
354	20231227	140800	2393684990	18850	18840	18850	18840	11
355	20231227	140700	2393477730	18850	18850	18850	18840	786
356	20231227	140600	2378662470	18850	18880	18880	18850	970
357	20231227	140500	2360349650	18850	18890	18890	18850	211
358	20231227	140400	2356364020	18850	18860	18890	18850	155
359	20231227	140300	2353440840	18870	18860	18890	18860	19
360	20231227	140200	2353082320	18890	18880	18890	18860	350
361	20231227	140100	2346474110	18880	18880	18880	18880	1
362	20231227	140000	2346455230	18850	18860	18870	18850	592
363	20231227	135900	2335286980	18860	18860	18860	18860	797
364	20231227	135800	2320255560	18860	18860	18860	18850	7
365	20231227	135700	2320123560	18850	18850	18860	18850	83
366	20231227	135600	2318558690	18860	18860	18860	18850	17
367	20231227	135500	2318238090	18870	18860	18870	18850	1010
368	20231227	135400	2299197190	18870	18870	18870	18860	10
369	20231227	135300	2299008500	18860	18850	18870	18850	453
370	20231227	135200	2290467300	18860	18850	18880	18850	1479
371	20231227	135100	2262561800	18860	18830	18860	18830	315
372	20231227	135000	2256630080	18830	18820	18830	18810	174
373	20231227	134900	2253355530	18820	18790	18820	18790	761
374	20231227	134800	2239047880	18790	18790	18790	18790	18
375	20231227	134700	2238709660	18800	18790	18800	18790	12
376	20231227	134600	2238484170	18790	18790	18790	18790	108
377	20231227	134500	2236454850	18790	18790	18790	18790	9
378	20231227	134400	2236285740	18790	18800	18800	18790	28
379	20231227	134300	2235759360	18800	18800	18800	18790	34
380	20231227	134200	2235120240	18790	18780	18790	18780	10
381	20231227	134100	2234932380	18800	18770	18800	18740	248
382	20231227	134000	2230278650	18770	18760	18790	18750	426
383	20231227	133900	2222288110	18750	18770	18800	18750	253
384	20231227	133800	2217540860	18770	18770	18770	18770	26
385	20231227	133700	2217052840	18770	18760	18770	18760	6
386	20231227	133600	2216940260	18800	18760	18800	18760	419
387	20231227	133500	2209063340	18760	18760	18780	18750	422
388	20231227	133400	2201147200	18760	18760	18780	18760	6
389	20231227	133300	2201034620	18760	18760	18780	18760	123
390	20231227	133200	2198726000	18760	18760	18760	18760	4
391	20231227	133100	2198650960	18750	18790	18790	18750	2052
392	20231227	133000	2160108710	18790	18790	18790	18790	3
393	20231227	132900	2160052340	18790	18790	18790	18790	10
394	20231227	132800	2159864440	18790	18790	18800	18790	51
395	20231227	132700	2158905950	18790	18790	18790	18790	34
396	20231227	132600	2158267090	18790	18790	18800	18780	83
397	20231227	132500	2156707290	18790	18790	18790	18790	32
398	20231227	132400	2156106010	18790	18790	18790	18780	35
399	20231227	132300	2155448430	18790	18770	18790	18770	134
400	20231227	132200	2152930700	18780	18770	18780	18770	53
401	20231227	132100	2151935510	18770	18760	18790	18760	10
402	20231227	132000	2151747810	18760	18760	18790	18760	7
403	20231227	131900	2151616400	18760	18750	18780	18750	8
404	20231227	131800	2151466320	18750	18780	18780	18750	136
405	20231227	131700	2148912390	18750	18750	18750	18750	8
406	20231227	131600	2148762390	18780	18740	18780	18740	5
407	20231227	131500	2148668630	18780	18750	18790	18740	437
408	20231227	131400	2140472440	18740	18740	18750	18740	151
409	20231227	131300	2137641270	18790	18790	18790	18740	25
410	20231227	131200	2137171720	18740	18790	18790	18740	107
411	20231227	131100	2135166490	18740	18740	18740	18740	12
412	20231227	131000	2134941610	18730	18730	18730	18730	245
413	20231227	130900	2130352760	18730	18740	18800	18730	1327
414	20231227	130800	2105425430	18740	18790	18790	18740	265
415	20231227	130700	2100451660	18780	18780	18790	18780	27
416	20231227	130600	2099944570	18780	18800	18800	18780	21
417	20231227	130500	2099550040	18800	18790	18800	18790	13
418	20231227	130400	2099305730	18790	18800	18800	18790	186
419	20231227	130300	2095809230	18800	18800	18800	18790	15
420	20231227	130200	2095527250	18770	18850	18860	18770	19
421	20231227	130100	2095169740	18860	18780	18860	18780	4
422	20231227	130000	2095094540	18850	18780	18860	18780	16
423	20231227	125900	2094793480	18780	18770	18790	18740	144
424	20231227	125800	2092092640	18770	18800	18800	18770	42
425	20231227	125700	2091303320	18800	18750	18820	18750	59
426	20231227	125600	2090195660	18750	18830	18840	18740	544
427	20231227	125500	2079951460	18840	18770	18870	18740	1444
428	20231227	125400	2052720970	18770	18770	18770	18730	157
429	20231227	125300	2049777150	18770	18770	18870	18770	81
430	20231227	125200	2048252940	18780	18790	18790	18740	243
431	20231227	125100	2043694790	18800	18800	18800	18800	38
432	20231227	125000	2042980390	18810	18810	18840	18770	253
433	20231227	124900	2038215540	18810	18860	18860	18770	133
434	20231227	124800	2035715550	18860	18830	18870	18760	488
435	20231227	124700	2026532530	18840	18870	18870	18840	763
436	20231227	124600	2012147700	18870	18870	18870	18870	45
437	20231227	124500	2011298550	18880	18880	18880	18870	400
438	20231227	124400	2003748440	18890	18880	18890	18880	41
439	20231227	124300	2002974260	18880	18880	18880	18880	8
440	20231227	124200	2002823220	18880	18870	18890	18870	193
441	20231227	124100	1999178990	18880	18880	18880	18880	1311
442	20231227	124000	1974427310	18880	18880	18880	18880	124
443	20231227	123900	1972086190	18890	18870	18890	18870	8
444	20231227	123800	1971935190	18870	18860	18880	18860	25
445	20231227	123700	1971463290	18880	18880	18880	18880	1
446	20231227	123600	1971444410	18860	18870	18870	18860	107
447	20231227	123500	1969425490	18870	18880	18880	18870	83
448	20231227	123400	1967858490	18890	18880	18890	18880	8
449	20231227	123300	1967707440	18880	18870	18890	18860	229
450	20231227	123200	1963386550	18880	18890	18890	18880	540
451	20231227	123100	1953188380	18890	18880	18900	18880	1382
452	20231227	123000	1927082390	18880	18890	18890	18880	4
453	20231227	122900	1927006860	18880	18890	18890	18880	7
454	20231227	122800	1926874690	18890	18890	18890	18880	81
455	20231227	122700	1925344650	18890	18880	18890	18880	8
456	20231227	122600	1925193600	18880	18890	18890	18880	47
457	20231227	122500	1924305990	18890	18880	18890	18880	225
458	20231227	122400	1920055750	18880	18880	18890	18880	113
459	20231227	122300	1917921790	18890	18880	18890	18880	118
460	20231227	122200	1915693870	18870	18870	18870	18870	235
461	20231227	122100	1911259420	18870	18880	18880	18870	8
462	20231227	122000	1911108450	18870	18870	18880	18870	44
463	20231227	121900	1910277940	18870	18880	18890	18870	426
464	20231227	121800	1902235400	18890	18890	18890	18880	14
465	20231227	121700	1901970950	18880	18880	18890	18880	11
466	20231227	121600	1901763260	18880	18880	18880	18880	6
467	20231227	121500	1901649980	18880	18880	18880	18880	10
468	20231227	121400	1901461180	18880	18880	18890	18880	788
469	20231227	121300	1886582810	18890	18880	18890	18880	80
470	20231227	121200	1885072390	18880	18880	18880	18880	72
471	20231227	121100	1883713030	18880	18890	18890	18880	3
472	20231227	121000	1883656380	18870	18890	18890	18870	278
473	20231227	120900	1878409270	18870	18870	18870	18870	54
474	20231227	120800	1877390290	18880	18890	18890	18880	212
475	20231227	120700	1873387720	18880	18880	18880	18880	8
476	20231227	120600	1873236680	18880	18870	18880	18860	8
477	20231227	120500	1873085730	18870	18890	18890	18870	762
478	20231227	120400	1858702080	18880	18880	18900	18880	67
479	20231227	120300	1857436980	18890	18890	18890	18890	284
480	20231227	120200	1852072220	18890	18890	18900	18890	708
481	20231227	120100	1838697190	18890	18890	18900	18890	5
482	20231227	120000	1838602730	18890	18890	18900	18890	223
483	20231227	115900	1834389970	18890	18890	18890	18870	89
484	20231227	115800	1832709540	18870	18890	18900	18870	2442
485	20231227	115700	1786610400	18890	18890	18900	18890	44
486	20231227	115600	1785779230	18900	18900	18900	18900	13
487	20231227	115500	1785533530	18900	18890	18900	18890	33
488	20231227	115400	1784909910	18900	18890	18900	18890	3
489	20231227	115300	1784853230	18890	18900	18900	18880	236
490	20231227	115200	1780394450	18900	18910	18910	18900	39
491	20231227	115100	1779657270	18910	18910	18910	18910	90
492	20231227	115000	1777955370	18910	18910	18940	18910	137
493	20231227	114900	1775363720	18910	18910	18910	18910	4
494	20231227	114800	1775288080	18910	18920	18920	18910	80
495	20231227	114700	1773774800	18930	18880	18940	18880	146
496	20231227	114600	1771011940	18890	18890	18890	18880	33
497	20231227	114500	1770388670	18890	18890	18890	18890	521
498	20231227	114400	1760546980	18900	18950	18950	18900	1757
499	20231227	114300	1727339630	18910	18940	18940	18910	1562
500	20231227	114200	1697760490	18920	18920	18930	18920	109
501	20231227	114100	1695698180	18920	18930	18940	18920	131
502	20231227	114000	1693218630	18940	18920	18940	18920	105
503	20231227	113900	1691229990	18930	18930	18940	18920	35
504	20231227	113800	1690567480	18930	18910	18930	18910	184
505	20231227	113700	1687084780	18910	18910	18940	18910	30
506	20231227	113600	1686516760	18920	18940	18950	18920	335
507	20231227	113500	1680174360	18940	18930	18950	18930	296
508	20231227	113400	1674565590	18920	18930	18950	18920	546
509	20231227	113300	1664220330	18930	18940	18940	18930	162
510	20231227	113200	1661152950	18950	18920	18950	18900	874
511	20231227	113100	1644604340	18910	18900	18910	18900	485
512	20231227	113000	1635433200	18920	18900	18920	18900	16
513	20231227	112900	1635130720	18890	18890	18930	18890	263
514	20231227	112800	1630161860	18890	18920	18920	18890	303
515	20231227	112700	1624434790	18920	18930	18930	18920	128
516	20231227	112600	1622012930	18930	18900	18930	18900	131
517	20231227	112500	1619535670	18900	18930	18930	18900	428
518	20231227	112400	1611443170	18940	18960	18960	18940	1424
519	20231227	112300	1584458950	18960	18950	18960	18940	148
520	20231227	112200	1581654270	18950	18940	18950	18940	57
521	20231227	112100	1580574590	18940	18930	18940	18930	174
522	20231227	112000	1577279440	18940	18910	18940	18910	112
523	20231227	111900	1575159680	18920	18920	18920	18920	106
524	20231227	111800	1573154160	18920	18900	18930	18900	5
525	20231227	111700	1573059590	18900	18930	18930	18900	447
526	20231227	111600	1564603450	18920	18940	18940	18920	192
527	20231227	111500	1560968770	18930	18930	18940	18920	468
528	20231227	111400	1552109760	18930	18920	18930	18920	238
529	20231227	111300	1547606480	18920	18920	18940	18920	40
530	20231227	111200	1546849160	18920	18940	18940	18920	242
531	20231227	111100	1542267700	18920	18920	18920	18920	225
532	20231227	111000	1538010700	18920	18950	18950	18920	268
533	20231227	110900	1532939370	18950	18950	18960	18920	1279
534	20231227	110800	1508709230	18960	18960	18970	18950	766
535	20231227	110700	1494186360	18960	18940	18960	18940	368
536	20231227	110600	1487213780	18940	18890	18940	18890	1072
537	20231227	110500	1466950710	18890	18900	18900	18890	1385
538	20231227	110400	1440774670	18900	18890	18900	18890	1478
539	20231227	110300	1412842080	18890	18880	18890	18880	936
540	20231227	110200	1395161700	18880	18840	18880	18830	4989
541	20231227	110100	1301124860	18840	18830	18840	18830	312
542	20231227	110000	1295247360	18840	18840	18840	18830	421
543	20231227	105900	1287315760	18830	18830	18840	18830	129
544	20231227	105800	1284886680	18830	18840	18840	18830	31
545	20231227	105700	1284302840	18840	18830	18840	18830	702
546	20231227	105600	1271083970	18830	18810	18830	18810	858
547	20231227	105500	1254937240	18810	18800	18810	18800	1098
548	20231227	105400	1234283870	18810	18810	18810	18800	31
549	20231227	105300	1233700900	18810	18790	18810	18790	3247
550	20231227	105200	1172664200	18790	18780	18790	18780	42
551	20231227	105100	1171875090	18780	18790	18790	18780	58
552	20231227	105000	1170785440	18780	18780	18780	18780	202
553	20231227	104900	1166991880	18780	18780	18790	18780	53
554	20231227	104800	1165996530	18780	18780	18780	18780	314
555	20231227	104700	1160099610	18780	18780	18780	18770	349
556	20231227	104600	1153545420	18780	18770	18780	18770	188
557	20231227	104500	1150016540	18760	18740	18770	18740	1378
558	20231227	104400	1124178840	18740	18730	18750	18730	219
559	20231227	104300	1120073410	18730	18730	18740	18730	225
560	20231227	104200	1115858040	18730	18700	18740	18700	122
561	20231227	104100	1113576240	18700	18720	18740	18700	161
562	20231227	104000	1110562440	18720	18710	18740	18700	530
563	20231227	103900	1100645290	18710	18750	18750	18710	4428
564	20231227	103800	1017674010	18750	18740	18750	18740	264
565	20231227	103700	1012726040	18740	18740	18750	18740	242
566	20231227	103600	1008190660	18750	18740	18750	18740	120
567	20231227	103500	1005941660	18750	18740	18750	18740	305
568	20231227	103400	1000224930	18750	18760	18770	18740	264
569	20231227	103300	995274750	18750	18760	18760	18750	73
570	20231227	103200	993905280	18760	18790	18790	18760	208
571	20231227	103100	989999330	18780	18790	18790	18760	152
572	20231227	103000	987145770	18760	18790	18790	18760	1241
573	20231227	102900	963853760	18780	18800	18800	18780	117
574	20231227	102800	961654940	18790	18810	18810	18790	276
575	20231227	102700	956466760	18800	18800	18810	18800	210
576	20231227	102600	952518750	18800	18800	18810	18800	218
577	20231227	102500	948420340	18800	18810	18810	18800	258
578	20231227	102400	943567410	18810	18810	18820	18810	171
579	20231227	102300	940350720	18810	18810	18820	18810	309
580	20231227	102200	934538420	18820	18810	18820	18810	11
581	20231227	102100	934331500	18810	18810	18810	18810	315
582	20231227	102000	928406350	18820	18820	18820	18810	231
583	20231227	101900	924059930	18820	18810	18820	18810	320
584	20231227	101800	918037560	18820	18770	18820	18770	3851
585	20231227	101700	845662020	18770	18770	18770	18760	212
586	20231227	101600	841683780	18770	18770	18770	18770	201
587	20231227	101500	837911010	18770	18780	18780	18770	335
588	20231227	101400	831622960	18780	18770	18780	18770	34
589	20231227	101300	830984680	18780	18770	18780	18770	465
590	20231227	101200	822255630	18780	18770	18780	18770	1022
591	20231227	101100	803065640	18760	18760	18760	18760	206
592	20231227	101000	799201080	18760	18760	18760	18750	522
593	20231227	100900	789408520	18760	18760	18760	18760	0
594	20231227	100800	789408520	18760	18770	18770	18760	157
595	20231227	100700	786462660	18770	18790	18790	18740	1031
596	20231227	100600	767111190	18780	18780	18790	18780	594
597	20231227	100500	755955660	18790	18770	18790	18770	1286
598	20231227	100400	731805990	18760	18760	18760	18760	558
599	20231227	100300	721337910	18760	18750	18760	18750	44
600	20231227	100200	720512790	18760	18730	18760	18730	160
601	20231227	100100	717513180	18730	18720	18730	18720	257
602	20231227	100000	712702050	18710	18650	18710	18650	1842
603	20231227	095900	678255470	18650	18680	18680	18650	719
604	20231227	095800	664841980	18690	18670	18690	18670	93
605	20231227	095700	663104210	18670	18680	18680	18670	179
606	20231227	095600	659761130	18690	18660	18690	18650	107
607	20231227	095500	657765130	18680	18680	18680	18680	62
608	20231227	095400	656606970	18690	18700	18700	18690	290
609	20231227	095300	651185680	18700	18710	18710	18700	404
610	20231227	095200	643630840	18700	18710	18710	18700	214
611	20231227	095100	639627000	18710	18720	18720	18710	42
612	20231227	095000	638841170	18720	18720	18720	18720	368
613	20231227	094900	631952210	18720	18720	18720	18720	0
614	20231227	094800	631952210	18720	18720	18720	18720	61
615	20231227	094700	630810290	18720	18720	18720	18720	59
616	20231227	094600	629705810	18720	18730	18730	18720	167
617	20231227	094500	626578900	18730	18730	18730	18700	30
618	20231227	094400	626017150	18730	18700	18730	18700	9
619	20231227	094300	625848820	18720	18730	18730	18700	101
620	20231227	094200	623958660	18700	18720	18740	18700	590
621	20231227	094100	612919930	18740	18710	18750	18710	154
622	20231227	094000	610034110	18700	18700	18700	18700	0
623	20231227	093900	610034110	18700	18740	18740	18700	305
624	20231227	093800	604324850	18750	18750	18760	18630	2529
625	20231227	093700	557126440	18750	18680	18760	18680	3862
626	20231227	093600	484910970	18680	18680	18680	18670	40
627	20231227	093500	484164020	18680	18680	18680	18680	7
628	20231227	093400	484033260	18670	18670	18670	18670	142
629	20231227	093300	481382120	18680	18670	18680	18670	243
630	20231227	093200	476845130	18680	18680	18680	18650	114
631	20231227	093100	474718610	18680	18630	18680	18600	2624
632	20231227	093000	425828960	18630	18640	18640	18630	119
633	20231227	092900	423611820	18640	18640	18640	18640	5
634	20231227	092800	423518620	18640	18640	18640	18640	0
635	20231227	092700	423518620	18640	18630	18640	18630	246
636	20231227	092600	418935420	18640	18630	18640	18620	362
637	20231227	092500	412192940	18630	18600	18630	18590	1963
638	20231227	092400	375689570	18600	18610	18630	18590	1004
639	20231227	092300	357001120	18630	18630	18630	18630	14
640	20231227	092200	356740300	18640	18640	18640	18610	685
641	20231227	092100	343984340	18640	18640	18640	18630	289
642	20231227	092000	338599080	18650	18650	18650	18650	184
643	20231227	091900	335167480	18650	18680	18680	18650	549
644	20231227	091800	324922600	18680	18690	18690	18680	172
645	20231227	091700	321709620	18690	18690	18690	18680	34
646	20231227	091600	321074190	18710	18700	18710	18680	426
647	20231227	091500	313111480	18710	18720	18720	18710	40
648	20231227	091400	312362730	18730	18710	18730	18690	734
649	20231227	091300	298639140	18740	18710	18740	18710	49
650	20231227	091200	297722050	18710	18710	18710	18710	135
651	20231227	091100	295196200	18710	18710	18770	18710	77
652	20231227	091000	293753910	18760	18770	18770	18760	65
653	20231227	090900	292534370	18780	18790	18790	18780	157
654	20231227	090800	289585900	18780	18750	18780	18620	10101
655	20231227	090700	101338320	18750	18740	18780	18740	1612
656	20231227	090600	71086930	18750	18710	18750	18710	156
657	20231227	090500	68166060	18710	18730	18730	18710	558
658	20231227	090400	57722820	18730	18740	18740	18730	62
659	20231227	090300	56561490	18690	18690	18690	18690	0
660	20231227	090200	56561490	18690	18740	18760	18690	220
661	20231227	090100	52444770	18700	18650	18700	18650	1185
662	20231227	090000	30310140	18650	18470	18670	18470	1640