KissMeData/317330/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205800	1460987740	18730	18730	18730	18730	1777
3	20231227	205700	1460987740	18730	18730	18730	18730	0
4	20231227	205600	1460987740	18730	18730	18730	18730	0
5	20231227	205500	1460987740	18730	18730	18730	18730	0
6	20231227	205400	1460987740	18730	18730	18730	18730	0
7	20231227	205300	1460987740	18730	18730	18730	18730	0
8	20231227	205200	1460987740	18730	18730	18730	18730	0
9	20231227	205100	1460987740	18730	18730	18730	18730	0
10	20231227	205000	1460987740	18730	18730	18730	18730	0
11	20231227	204900	1460987740	18730	18730	18730	18730	0
12	20231227	204800	1460987740	18730	18730	18730	18730	0
13	20231227	204700	1460987740	18730	18730	18730	18730	0
14	20231227	204600	1460987740	18730	18730	18730	18730	0
15	20231227	204500	1460987740	18730	18730	18730	18730	0
16	20231227	204400	1460987740	18730	18730	18730	18730	0
17	20231227	204300	1460987740	18730	18730	18730	18730	0
18	20231227	204200	1460987740	18730	18730	18730	18730	0
19	20231227	204100	1460987740	18730	18730	18730	18730	0
20	20231227	204000	1460987740	18730	18730	18730	18730	0
21	20231227	203900	1460987740	18730	18730	18730	18730	0
22	20231227	203800	1460987740	18730	18730	18730	18730	0
23	20231227	203700	1460987740	18730	18730	18730	18730	0
24	20231227	203600	1460987740	18730	18730	18730	18730	0
25	20231227	203500	1460987740	18730	18730	18730	18730	0
26	20231227	203400	1460987740	18730	18730	18730	18730	0
27	20231227	203300	1460987740	18730	18730	18730	18730	0
28	20231227	203200	1460987740	18730	18730	18730	18730	0
29	20231227	203100	1460987740	18730	18730	18730	18730	0
30	20231227	203000	1460987740	18730	18730	18730	18730	0
31	20231227	202900	1460987740	18730	18730	18730	18730	0
32	20231227	202800	1460987740	18730	18730	18730	18730	1777
33	20231227	202700	1460987740	18730	18730	18730	18730	0
34	20231227	202600	1460987740	18730	18730	18730	18730	0
35	20231227	202500	1460987740	18730	18730	18730	18730	0
36	20231227	202400	1460987740	18730	18730	18730	18730	0
37	20231227	202300	1460987740	18730	18730	18730	18730	0
38	20231227	202200	1460987740	18730	18730	18730	18730	0
39	20231227	202100	1460987740	18730	18730	18730	18730	0
40	20231227	202000	1460987740	18730	18730	18730	18730	0
41	20231227	201900	1460987740	18730	18730	18730	18730	0
42	20231227	201800	1460987740	18730	18730	18730	18730	0
43	20231227	201700	1460987740	18730	18730	18730	18730	0
44	20231227	201600	1460987740	18730	18730	18730	18730	0
45	20231227	201500	1460987740	18730	18730	18730	18730	0
46	20231227	201400	1460987740	18730	18730	18730	18730	0
47	20231227	201300	1460987740	18730	18730	18730	18730	0
48	20231227	201200	1460987740	18730	18730	18730	18730	0
49	20231227	201100	1460987740	18730	18730	18730	18730	0
50	20231227	201000	1460987740	18730	18730	18730	18730	0
51	20231227	200900	1460987740	18730	18730	18730	18730	0
52	20231227	200800	1460987740	18730	18730	18730	18730	0
53	20231227	200700	1460987740	18730	18730	18730	18730	0
54	20231227	200600	1460987740	18730	18730	18730	18730	0
55	20231227	200500	1460987740	18730	18730	18730	18730	0
56	20231227	200400	1460987740	18730	18730	18730	18730	0
57	20231227	200300	1460987740	18730	18730	18730	18730	0
58	20231227	200200	1460987740	18730	18730	18730	18730	0
59	20231227	200100	1460987740	18730	18730	18730	18730	0
60	20231227	200000	1460987740	18730	18730	18730	18730	0
61	20231227	195900	1460987740	18730	18730	18730	18730	0
62	20231227	195800	1460987740	18730	18730	18730	18730	1777
63	20231227	195700	1460987740	18730	18730	18730	18730	0
64	20231227	195600	1460987740	18730	18730	18730	18730	0
65	20231227	195500	1460987740	18730	18730	18730	18730	0
66	20231227	195400	1460987740	18730	18730	18730	18730	0
67	20231227	195300	1460987740	18730	18730	18730	18730	0
68	20231227	195200	1460987740	18730	18730	18730	18730	0
69	20231227	195100	1460987740	18730	18730	18730	18730	0
70	20231227	195000	1460987740	18730	18730	18730	18730	0
71	20231227	194900	1460987740	18730	18730	18730	18730	0
72	20231227	194800	1460987740	18730	18730	18730	18730	0
73	20231227	194700	1460987740	18730	18730	18730	18730	0
74	20231227	194600	1460987740	18730	18730	18730	18730	0
75	20231227	194500	1460987740	18730	18730	18730	18730	0
76	20231227	194400	1460987740	18730	18730	18730	18730	0
77	20231227	194300	1460987740	18730	18730	18730	18730	0
78	20231227	194200	1460987740	18730	18730	18730	18730	0
79	20231227	194100	1460987740	18730	18730	18730	18730	0
80	20231227	194000	1460987740	18730	18730	18730	18730	0
81	20231227	193900	1460987740	18730	18730	18730	18730	0
82	20231227	193800	1460987740	18730	18730	18730	18730	0
83	20231227	193700	1460987740	18730	18730	18730	18730	0
84	20231227	193600	1460987740	18730	18730	18730	18730	0
85	20231227	193500	1460987740	18730	18730	18730	18730	0
86	20231227	193400	1460987740	18730	18730	18730	18730	0
87	20231227	193300	1460987740	18730	18730	18730	18730	0
88	20231227	193200	1460987740	18730	18730	18730	18730	0
89	20231227	193100	1460987740	18730	18730	18730	18730	0
90	20231227	193000	1460987740	18730	18730	18730	18730	0
91	20231227	192900	1460987740	18730	18730	18730	18730	0
92	20231227	192800	1460987740	18730	18730	18730	18730	1777
93	20231227	192700	1460987740	18730	18730	18730	18730	0
94	20231227	192600	1460987740	18730	18730	18730	18730	0
95	20231227	192500	1460987740	18730	18730	18730	18730	0
96	20231227	192400	1460987740	18730	18730	18730	18730	0
97	20231227	192300	1460987740	18730	18730	18730	18730	0
98	20231227	192200	1460987740	18730	18730	18730	18730	0
99	20231227	192100	1460987740	18730	18730	18730	18730	0
100	20231227	192000	1460987740	18730	18730	18730	18730	0
101	20231227	191900	1460987740	18730	18730	18730	18730	0
102	20231227	191800	1460987740	18730	18730	18730	18730	0
103	20231227	191700	1460987740	18730	18730	18730	18730	0
104	20231227	191600	1460987740	18730	18730	18730	18730	0
105	20231227	191500	1460987740	18730	18730	18730	18730	0
106	20231227	191400	1460987740	18730	18730	18730	18730	0
107	20231227	191300	1460987740	18730	18730	18730	18730	0
108	20231227	191200	1460987740	18730	18730	18730	18730	0
109	20231227	191100	1460987740	18730	18730	18730	18730	0
110	20231227	191000	1460987740	18730	18730	18730	18730	0
111	20231227	190900	1460987740	18730	18730	18730	18730	0
112	20231227	190800	1460987740	18730	18730	18730	18730	0
113	20231227	190700	1460987740	18730	18730	18730	18730	0
114	20231227	190600	1460987740	18730	18730	18730	18730	0
115	20231227	190500	1460987740	18730	18730	18730	18730	0
116	20231227	190400	1460987740	18730	18730	18730	18730	0
117	20231227	190300	1460987740	18730	18730	18730	18730	0
118	20231227	190200	1460987740	18730	18730	18730	18730	0
119	20231227	190100	1460987740	18730	18730	18730	18730	0
120	20231227	190000	1460987740	18730	18730	18730	18730	0
121	20231227	185900	1460987740	18730	18730	18730	18730	0
122	20231227	185800	1460987740	18730	18730	18730	18730	1777
123	20231227	185700	1460987740	18730	18730	18730	18730	0
124	20231227	185600	1460987740	18730	18730	18730	18730	0
125	20231227	185500	1460987740	18730	18730	18730	18730	0
126	20231227	185400	1460987740	18730	18730	18730	18730	0
127	20231227	185300	1460987740	18730	18730	18730	18730	0
128	20231227	185200	1460987740	18730	18730	18730	18730	0
129	20231227	185100	1460987740	18730	18730	18730	18730	0
130	20231227	185000	1460987740	18730	18730	18730	18730	0
131	20231227	184900	1460987740	18730	18730	18730	18730	0
132	20231227	184800	1460987740	18730	18730	18730	18730	0
133	20231227	184700	1460987740	18730	18730	18730	18730	0
134	20231227	184600	1460987740	18730	18730	18730	18730	0
135	20231227	184500	1460987740	18730	18730	18730	18730	0
136	20231227	184400	1460987740	18730	18730	18730	18730	0
137	20231227	184300	1460987740	18730	18730	18730	18730	0
138	20231227	184200	1460987740	18730	18730	18730	18730	0
139	20231227	184100	1460987740	18730	18730	18730	18730	0
140	20231227	184000	1460987740	18730	18730	18730	18730	0
141	20231227	183900	1460987740	18730	18730	18730	18730	0
142	20231227	183800	1460987740	18730	18730	18730	18730	0
143	20231227	183700	1460987740	18730	18730	18730	18730	0
144	20231227	183600	1460987740	18730	18730	18730	18730	0
145	20231227	183500	1460987740	18730	18730	18730	18730	0
146	20231227	183400	1460987740	18730	18730	18730	18730	0
147	20231227	183300	1460987740	18730	18730	18730	18730	0
148	20231227	183200	1460987740	18730	18730	18730	18730	0
149	20231227	183100	1460987740	18730	18730	18730	18730	0
150	20231227	183000	1460987740	18730	18730	18730	18730	0
151	20231227	182900	1460987740	18730	18730	18730	18730	0
152	20231227	182800	1460987740	18730	18730	18730	18730	1777
153	20231227	182700	1460987740	18730	18730	18730	18730	0
154	20231227	182600	1460987740	18730	18730	18730	18730	0
155	20231227	182500	1460987740	18730	18730	18730	18730	0
156	20231227	182400	1460987740	18730	18730	18730	18730	0
157	20231227	182300	1460987740	18730	18730	18730	18730	0
158	20231227	182200	1460987740	18730	18730	18730	18730	0
159	20231227	182100	1460987740	18730	18730	18730	18730	0
160	20231227	182000	1460987740	18730	18730	18730	18730	0
161	20231227	181900	1460987740	18730	18730	18730	18730	0
162	20231227	181800	1460987740	18730	18730	18730	18730	0
163	20231227	181700	1460987740	18730	18730	18730	18730	0
164	20231227	181600	1460987740	18730	18730	18730	18730	0
165	20231227	181500	1460987740	18730	18730	18730	18730	0
166	20231227	181400	1460987740	18730	18730	18730	18730	0
167	20231227	181300	1460987740	18730	18730	18730	18730	0
168	20231227	181200	1460987740	18730	18730	18730	18730	0
169	20231227	181100	1460987740	18730	18730	18730	18730	0
170	20231227	181000	1460987740	18730	18730	18730	18730	0
171	20231227	180900	1460987740	18730	18730	18730	18730	0
172	20231227	180800	1460987740	18730	18730	18730	18730	0
173	20231227	180700	1460987740	18730	18730	18730	18730	0
174	20231227	180600	1460987740	18730	18730	18730	18730	0
175	20231227	180500	1460987740	18730	18730	18730	18730	0
176	20231227	180400	1460987740	18730	18730	18730	18730	0
177	20231227	180300	1460987740	18730	18730	18730	18730	0
178	20231227	180200	1460987740	18730	18730	18730	18730	0
179	20231227	180100	1460987740	18730	18730	18730	18730	0
180	20231227	180000	1460987740	18730	18730	18730	18730	0
181	20231227	175900	1460987740	18730	18730	18730	18730	0
182	20231227	175800	1460987740	18730	18730	18730	18730	1777
183	20231227	175700	1460987740	18730	18730	18730	18730	0
184	20231227	175600	1460987740	18730	18730	18730	18730	0
185	20231227	175500	1460987740	18730	18730	18730	18730	0
186	20231227	175400	1460987740	18730	18730	18730	18730	0
187	20231227	175300	1460987740	18730	18730	18730	18730	0
188	20231227	175200	1460987740	18730	18730	18730	18730	0
189	20231227	175100	1460987740	18730	18730	18730	18730	0
190	20231227	175000	1460987740	18730	18730	18730	18730	0
191	20231227	174900	1460987740	18730	18730	18730	18730	0
192	20231227	174800	1460987740	18730	18730	18730	18730	0
193	20231227	174700	1460987740	18730	18730	18730	18730	0
194	20231227	174600	1460987740	18730	18730	18730	18730	0
195	20231227	174500	1460987740	18730	18730	18730	18730	0
196	20231227	174400	1460987740	18730	18730	18730	18730	0
197	20231227	174300	1460987740	18730	18730	18730	18730	0
198	20231227	174200	1460987740	18730	18730	18730	18730	0
199	20231227	174100	1460987740	18730	18730	18730	18730	0
200	20231227	174000	1460987740	18730	18730	18730	18730	0
201	20231227	173900	1460987740	18730	18730	18730	18730	0
202	20231227	173800	1460987740	18730	18730	18730	18730	0
203	20231227	173700	1460987740	18730	18730	18730	18730	0
204	20231227	173600	1460987740	18730	18730	18730	18730	0
205	20231227	173500	1460987740	18730	18730	18730	18730	0
206	20231227	173400	1460987740	18730	18730	18730	18730	0
207	20231227	173300	1460987740	18730	18730	18730	18730	0
208	20231227	173200	1460987740	18730	18730	18730	18730	0
209	20231227	173100	1460987740	18730	18730	18730	18730	0
210	20231227	173000	1460987740	18730	18730	18730	18730	0
211	20231227	172900	1460987740	18730	18730	18730	18730	0
212	20231227	172800	1460987740	18730	18730	18730	18730	1777
213	20231227	172700	1460987740	18730	18730	18730	18730	0
214	20231227	172600	1460987740	18730	18730	18730	18730	0
215	20231227	172500	1460987740	18730	18730	18730	18730	0
216	20231227	172400	1460987740	18730	18730	18730	18730	0
217	20231227	172300	1460987740	18730	18730	18730	18730	0
218	20231227	172200	1460987740	18730	18730	18730	18730	0
219	20231227	172100	1460987740	18730	18730	18730	18730	0
220	20231227	172000	1460987740	18730	18730	18730	18730	0
221	20231227	171900	1460987740	18730	18730	18730	18730	0
222	20231227	171800	1460987740	18730	18730	18730	18730	0
223	20231227	171700	1460987740	18730	18730	18730	18730	0
224	20231227	171600	1460987740	18730	18730	18730	18730	0
225	20231227	171500	1460987740	18730	18730	18730	18730	0
226	20231227	171400	1460987740	18730	18730	18730	18730	0
227	20231227	171300	1460987740	18730	18730	18730	18730	0
228	20231227	171200	1460987740	18730	18730	18730	18730	0
229	20231227	171100	1460987740	18730	18730	18730	18730	0
230	20231227	171000	1460987740	18730	18730	18730	18730	0
231	20231227	170900	1460987740	18730	18730	18730	18730	0
232	20231227	170800	1460987740	18730	18730	18730	18730	0
233	20231227	170700	1460987740	18730	18730	18730	18730	0
234	20231227	170600	1460987740	18730	18730	18730	18730	0
235	20231227	170500	1460987740	18730	18730	18730	18730	0
236	20231227	170400	1460987740	18730	18730	18730	18730	0
237	20231227	170300	1460987740	18730	18730	18730	18730	0
238	20231227	170200	1460987740	18730	18730	18730	18730	0
239	20231227	170100	1460987740	18730	18730	18730	18730	0
240	20231227	170000	1460987740	18730	18730	18730	18730	0
241	20231227	165900	1460987740	18730	18730	18730	18730	0
242	20231227	165800	1460987740	18730	18730	18730	18730	1777
243	20231227	165700	1460987740	18730	18730	18730	18730	0
244	20231227	165600	1460987740	18730	18730	18730	18730	0
245	20231227	165500	1460987740	18730	18730	18730	18730	0
246	20231227	165400	1460987740	18730	18730	18730	18730	0
247	20231227	165300	1460987740	18730	18730	18730	18730	0
248	20231227	165200	1460987740	18730	18730	18730	18730	0
249	20231227	165100	1460987740	18730	18730	18730	18730	0
250	20231227	165000	1460987740	18730	18730	18730	18730	0
251	20231227	164900	1460987740	18730	18730	18730	18730	0
252	20231227	164800	1460987740	18730	18730	18730	18730	0
253	20231227	164700	1460987740	18730	18730	18730	18730	0
254	20231227	164600	1460987740	18730	18730	18730	18730	0
255	20231227	164500	1460987740	18730	18730	18730	18730	0
256	20231227	164400	1460987740	18730	18730	18730	18730	0
257	20231227	164300	1460987740	18730	18730	18730	18730	0
258	20231227	164200	1460987740	18730	18730	18730	18730	0
259	20231227	164100	1460987740	18730	18730	18730	18730	0
260	20231227	164000	1460987740	18730	18730	18730	18730	0
261	20231227	163900	1460987740	18730	18730	18730	18730	0
262	20231227	163800	1460987740	18730	18730	18730	18730	0
263	20231227	163700	1460987740	18730	18730	18730	18730	0
264	20231227	163600	1460987740	18730	18730	18730	18730	0
265	20231227	163500	1460987740	18730	18730	18730	18730	0
266	20231227	163400	1460987740	18730	18730	18730	18730	0
267	20231227	163300	1460987740	18730	18730	18730	18730	0
268	20231227	163200	1460987740	18730	18730	18730	18730	0
269	20231227	163100	1460987740	18730	18730	18730	18730	0
270	20231227	163000	1460987740	18730	18730	18730	18730	0
271	20231227	162900	1460987740	18730	18730	18730	18730	0
272	20231227	162800	1460987740	18730	18730	18730	18730	1777
273	20231227	162700	1460987740	18730	18730	18730	18730	0
274	20231227	162600	1460987740	18730	18730	18730	18730	0
275	20231227	162500	1460987740	18730	18730	18730	18730	0
276	20231227	162400	1460987740	18730	18730	18730	18730	0
277	20231227	162300	1460987740	18730	18730	18730	18730	0
278	20231227	162200	1460987740	18730	18730	18730	18730	0
279	20231227	162100	1460987740	18730	18730	18730	18730	0
280	20231227	162000	1460987740	18730	18730	18730	18730	0
281	20231227	161900	1460987740	18730	18730	18730	18730	0
282	20231227	161800	1460987740	18730	18730	18730	18730	0
283	20231227	161700	1460987740	18730	18730	18730	18730	0
284	20231227	161600	1460987740	18730	18730	18730	18730	0
285	20231227	161500	1460987740	18730	18730	18730	18730	0
286	20231227	161400	1460987740	18730	18730	18730	18730	0
287	20231227	161300	1460987740	18730	18730	18730	18730	0
288	20231227	161200	1460987740	18730	18730	18730	18730	0
289	20231227	161100	1460987740	18730	18730	18730	18730	0
290	20231227	161000	1460987740	18730	18730	18730	18730	0
291	20231227	160900	1460987740	18730	18730	18730	18730	0
292	20231227	160800	1460987740	18730	18730	18730	18730	0
293	20231227	160700	1460987740	18730	18730	18730	18730	0
294	20231227	160600	1460987740	18730	18730	18730	18730	0
295	20231227	160500	1460987740	18730	18730	18730	18730	0
296	20231227	160400	1460987740	18730	18730	18730	18730	0
297	20231227	160300	1460987740	18730	18730	18730	18730	0
298	20231227	160200	1460987740	18730	18730	18730	18730	0
299	20231227	160100	1460987740	18730	18730	18730	18730	0
300	20231227	160000	1460987740	18730	18730	18730	18730	0
301	20231227	155900	1460987740	18730	18730	18730	18730	0
302	20231227	155800	1460987740	18730	18730	18730	18730	1777
303	20231227	155700	1460987740	18730	18730	18730	18730	0
304	20231227	155600	1460987740	18730	18730	18730	18730	0
305	20231227	155500	1460987740	18730	18730	18730	18730	0
306	20231227	155400	1460987740	18730	18730	18730	18730	0
307	20231227	155300	1460987740	18730	18730	18730	18730	0
308	20231227	155200	1460987740	18730	18730	18730	18730	0
309	20231227	155100	1460987740	18730	18730	18730	18730	0
310	20231227	155000	1460987740	18730	18730	18730	18730	0
311	20231227	154900	1460987740	18730	18730	18730	18730	0
312	20231227	154800	1460987740	18730	18730	18730	18730	0
313	20231227	154700	1460987740	18730	18730	18730	18730	0
314	20231227	154600	1460987740	18730	18730	18730	18730	0
315	20231227	154500	1460987740	18730	18730	18730	18730	0
316	20231227	154400	1460987740	18730	18730	18730	18730	0
317	20231227	154300	1460987740	18730	18730	18730	18730	0
318	20231227	154200	1460987740	18730	18730	18730	18730	0
319	20231227	154100	1460987740	18730	18730	18730	18730	0
320	20231227	154000	1460987740	18730	18730	18730	18730	0
321	20231227	153900	1460987740	18730	18730	18730	18730	0
322	20231227	153800	1460987740	18730	18730	18730	18730	0
323	20231227	153700	1460987740	18730	18730	18730	18730	0
324	20231227	153600	1460987740	18730	18730	18730	18730	0
325	20231227	153500	1460987740	18730	18730	18730	18730	0
326	20231227	153400	1460987740	18730	18730	18730	18730	0
327	20231227	153300	1460987740	18730	18730	18730	18730	0
328	20231227	153200	1460987740	18730	18730	18730	18730	0
329	20231227	153100	1460987740	18730	18730	18730	18730	0
330	20231227	153000	1460987740	18730	18730	18730	18730	1777
331	20231227	152900	1427704530	18670	18670	18670	18670	0
332	20231227	152800	1427704530	18670	18670	18670	18670	0
333	20231227	152700	1427704530	18670	18670	18670	18670	0
334	20231227	152600	1427704530	18670	18670	18670	18670	0
335	20231227	152500	1427704530	18670	18670	18670	18670	0
336	20231227	152400	1427704530	18670	18670	18670	18670	0
337	20231227	152300	1427704530	18670	18670	18670	18670	0
338	20231227	152200	1427704530	18670	18670	18670	18670	0
339	20231227	152100	1427704530	18670	18670	18670	18670	0
340	20231227	152000	1427704530	18670	18670	18670	18670	0
341	20231227	151900	1427704530	18670	18670	18670	18660	153
342	20231227	151800	1424849220	18680	18670	18680	18660	300
343	20231227	151700	1419248460	18660	18670	18670	18660	47
344	20231227	151600	1418371070	18660	18640	18660	18640	307
345	20231227	151500	1412645890	18640	18640	18680	18640	137
346	20231227	151400	1410091770	18640	18640	18640	18630	281
347	20231227	151300	1404854530	18650	18680	18680	18650	473
348	20231227	151200	1396029850	18670	18720	18720	18670	2383
349	20231227	151100	1351512820	18720	18700	18720	18690	102
350	20231227	151000	1349606330	18690	18710	18730	18690	388
351	20231227	150900	1342352340	18700	18730	18730	18700	50
352	20231227	150800	1341416830	18690	18700	18700	18690	30
353	20231227	150700	1340856020	18710	18710	18710	18690	463
354	20231227	150600	1332199510	18700	18700	18700	18700	101
355	20231227	150500	1330310810	18690	18690	18690	18690	33
356	20231227	150400	1329694040	18690	18690	18690	18690	55
357	20231227	150300	1328666090	18690	18670	18690	18670	294
358	20231227	150200	1323174710	18660	18670	18670	18660	638
359	20231227	150100	1311263530	18680	18680	18680	18680	2
360	20231227	150000	1311226170	18670	18670	18670	18670	0
361	20231227	145900	1311226170	18670	18680	18680	18670	26
362	20231227	145800	1310740720	18670	18670	18680	18670	304
363	20231227	145700	1305064510	18680	18690	18690	18680	24
364	20231227	145600	1304615990	18690	18680	18700	18680	76
365	20231227	145500	1303195450	18690	18680	18690	18680	14
366	20231227	145400	1302933860	18680	18670	18680	18670	24
367	20231227	145300	1302485600	18670	18680	18680	18670	184
368	20231227	145200	1299048710	18690	18690	18690	18690	43
369	20231227	145100	1298245040	18700	18700	18700	18700	59
370	20231227	145000	1297141740	18700	18700	18700	18700	31
371	20231227	144900	1296562040	18700	18700	18700	18700	0
372	20231227	144800	1296562040	18700	18710	18710	18700	56
373	20231227	144700	1295514580	18710	18720	18720	18710	30
374	20231227	144600	1294953210	18720	18720	18720	18720	58
375	20231227	144500	1293867450	18730	18730	18740	18730	535
376	20231227	144400	1283844900	18740	18740	18740	18730	157
377	20231227	144300	1280903120	18740	18730	18740	18730	4
378	20231227	144200	1280828190	18730	18720	18730	18720	190
379	20231227	144100	1277271230	18720	18710	18720	18690	31
380	20231227	144000	1276691640	18720	18720	18720	18720	98
381	20231227	143900	1274857080	18720	18710	18720	18710	1509
382	20231227	143800	1246618400	18710	18690	18710	18690	262
383	20231227	143700	1241719680	18690	18690	18690	18690	12
384	20231227	143600	1241495400	18690	18690	18690	18690	0
385	20231227	143500	1241495400	18690	18690	18690	18690	34
386	20231227	143400	1240859940	18690	18690	18690	18690	40
387	20231227	143300	1240112340	18700	18700	18700	18700	19
388	20231227	143200	1239757040	18700	18700	18700	18700	114
389	20231227	143100	1237625240	18690	18680	18690	18680	243
390	20231227	143000	1233083800	18670	18670	18670	18670	0
391	20231227	142900	1233083800	18670	18680	18680	18670	166
392	20231227	142800	1229983800	18670	18680	18680	18670	76
393	20231227	142700	1228564340	18690	18680	18690	18680	265
394	20231227	142600	1223614110	18680	18680	18680	18680	40
395	20231227	142500	1222866910	18680	18680	18680	18680	60
396	20231227	142400	1221746110	18680	18670	18680	18670	238
397	20231227	142300	1217302530	18670	18680	18680	18670	100
398	20231227	142200	1215434760	18690	18680	18690	18680	140
399	20231227	142100	1212818390	18680	18680	18680	18680	1
400	20231227	142000	1212799710	18690	18690	18690	18690	355
401	20231227	141900	1206164760	18680	18680	18680	18680	155
402	20231227	141800	1203269360	18670	18670	18670	18670	38
403	20231227	141700	1202559900	18660	18670	18670	18660	93
404	20231227	141600	1200823600	18670	18670	18670	18670	15
405	20231227	141500	1200543550	18670	18660	18670	18660	24
406	20231227	141400	1200095700	18680	18690	18690	18680	148
407	20231227	141300	1197330790	18690	18690	18690	18690	70
408	20231227	141200	1196022490	18680	18690	18690	18680	167
409	20231227	141100	1192901760	18690	18690	18690	18690	0
410	20231227	141000	1192901760	18690	18690	18690	18690	1
411	20231227	140900	1192883070	18690	18690	18690	18690	85
412	20231227	140800	1191294420	18680	18690	18690	18680	64
413	20231227	140700	1190098450	18690	18680	18690	18680	389
414	20231227	140600	1182831860	18680	18680	18680	18660	224
415	20231227	140500	1178647640	18680	18650	18680	18640	137
416	20231227	140400	1176092620	18640	18680	18680	18640	137
417	20231227	140300	1173533940	18640	18680	18680	18640	71
418	20231227	140200	1172209300	18640	18640	18650	18640	112
419	20231227	140100	1170121420	18640	18680	18680	18640	1510
420	20231227	140000	1141947090	18670	18680	18680	18670	189
421	20231227	135900	1138418080	18680	18680	18680	18680	50
422	20231227	135800	1137484080	18680	18680	18680	18680	0
423	20231227	135700	1137484080	18680	18700	18700	18680	24
424	20231227	135600	1137035740	18700	18700	18700	18680	140
425	20231227	135500	1134418460	18700	18680	18700	18680	93
426	20231227	135400	1132680220	18670	18680	18680	18670	289
427	20231227	135300	1127284070	18700	18700	18700	18700	79
428	20231227	135200	1125806770	18660	18690	18690	18660	31
429	20231227	135100	1125227680	18690	18690	18690	18690	10
430	20231227	135000	1125040780	18690	18690	18690	18690	47
431	20231227	134900	1124162350	18690	18690	18700	18690	140
432	20231227	134800	1121544950	18690	18690	18690	18690	1
433	20231227	134700	1121526260	18700	18700	18700	18700	1
434	20231227	134600	1121507560	18700	18700	18700	18700	5
435	20231227	134500	1121414060	18700	18700	18700	18700	0
436	20231227	134400	1121414060	18700	18660	18700	18650	229
437	20231227	134300	1117138550	18690	18690	18700	18690	57
438	20231227	134200	1116072850	18690	18670	18690	18670	49
439	20231227	134100	1115157240	18700	18700	18700	18700	1040
440	20231227	134000	1095709240	18700	18700	18700	18700	0
441	20231227	133900	1095709240	18700	18700	18700	18700	123
442	20231227	133800	1093409140	18700	18710	18710	18700	20
443	20231227	133700	1093035060	18700	18700	18700	18700	1
444	20231227	133600	1093016360	18720	18720	18720	18720	171
445	20231227	133500	1089815240	18720	18700	18720	18700	392
446	20231227	133400	1082479250	18710	18710	18710	18700	83
447	20231227	133300	1080926420	18710	18710	18710	18710	0
448	20231227	133200	1080926420	18710	18710	18710	18710	10
449	20231227	133100	1080739320	18710	18710	18710	18710	0
450	20231227	133000	1080739320	18710	18710	18710	18710	270
451	20231227	132900	1075687620	18710	18710	18710	18710	32
452	20231227	132800	1075088900	18710	18710	18710	18710	40
453	20231227	132700	1074340500	18710	18710	18710	18710	169
454	20231227	132600	1071178510	18710	18700	18710	18700	203
455	20231227	132500	1067382000	18700	18710	18710	18700	64
456	20231227	132400	1066185100	18640	18640	18640	18640	110
457	20231227	132300	1064134700	18720	18710	18720	18710	100
458	20231227	132200	1062263330	18720	18720	18720	18720	0
459	20231227	132100	1062263330	18720	18640	18720	18640	42
460	20231227	132000	1061480310	18640	18640	18640	18640	7
461	20231227	131900	1061349830	18630	18630	18630	18630	0
462	20231227	131800	1061349830	18630	18630	18630	18630	23
463	20231227	131700	1060921340	18630	18630	18630	18630	0
464	20231227	131600	1060921340	18630	18640	18640	18630	240
465	20231227	131500	1056449180	18640	18650	18650	18640	654
466	20231227	131400	1044256120	18630	18630	18650	18630	77
467	20231227	131300	1042820350	18650	18650	18650	18630	1829
468	20231227	131200	1008712770	18650	18690	18690	18650	933
469	20231227	131100	991295780	18690	18690	18690	18690	1
470	20231227	131000	991277090	18690	18700	18700	18690	70
471	20231227	130900	989968780	18700	18700	18700	18700	3
472	20231227	130800	989912680	18680	18700	18700	18680	358
473	20231227	130700	983222120	18700	18700	18700	18700	257
474	20231227	130600	978416220	18700	18720	18720	18700	108
475	20231227	130500	976395300	18720	18720	18720	18720	2
476	20231227	130400	976357860	18700	18700	18700	18700	145
477	20231227	130300	973646360	18730	18730	18730	18730	0
478	20231227	130200	973646360	18730	18730	18730	18730	0
479	20231227	130100	973646360	18730	18740	18740	18720	51
480	20231227	130000	972691260	18700	18700	18700	18700	259
481	20231227	125900	967847960	18700	18700	18700	18700	53
482	20231227	125800	966856860	18700	18700	18700	18690	55
483	20231227	125700	965828590	18700	18700	18700	18690	32
484	20231227	125600	965230290	18700	18700	18700	18700	1
485	20231227	125500	965211590	18700	18690	18700	18690	112
486	20231227	125400	963117200	18690	18690	18690	18690	216
487	20231227	125300	959080160	18690	18700	18700	18690	558
488	20231227	125200	948645830	18700	18720	18720	18700	131
489	20231227	125100	946195720	18750	18750	18750	18750	4
490	20231227	125000	946120720	18750	18750	18750	18750	110
491	20231227	124900	944058220	18690	18750	18750	18690	114
492	20231227	124800	941925160	18750	18750	18750	18750	1001
493	20231227	124700	923156410	18700	18700	18700	18700	109
494	20231227	124600	921118110	18690	18690	18690	18690	0
495	20231227	124500	921118110	18690	18700	18700	18690	877
496	20231227	124400	904722410	18700	18710	18710	18700	1524
497	20231227	124300	876216390	18750	18750	18750	18750	1
498	20231227	124200	876197640	18750	18750	18750	18750	0
499	20231227	124100	876197640	18750	18710	18750	18710	175
500	20231227	124000	872922990	18710	18710	18710	18710	24
501	20231227	123900	872473950	18710	18710	18710	18710	5
502	20231227	123800	872380400	18700	18700	18700	18700	0
503	20231227	123700	872380400	18700	18700	18700	18700	46
504	20231227	123600	871520200	18700	18760	18760	18700	735
505	20231227	123500	857771480	18710	18710	18710	18710	0
506	20231227	123400	857771480	18710	18710	18710	18710	16
507	20231227	123300	857472120	18760	18730	18760	18730	4
508	20231227	123200	857397140	18760	18760	18760	18760	0
509	20231227	123100	857397140	18760	18760	18760	18760	0
510	20231227	123000	857397140	18760	18760	18760	18760	0
511	20231227	122900	857397140	18760	18760	18760	18760	16
512	20231227	122800	857096980	18770	18770	18770	18770	0
513	20231227	122700	857096980	18770	18750	18770	18750	62
514	20231227	122600	855933400	18700	18700	18700	18700	194
515	20231227	122500	852305600	18700	18750	18750	18700	518
516	20231227	122400	842613480	18730	18690	18730	18690	56
517	20231227	122300	841566070	18700	18700	18700	18700	422
518	20231227	122200	833674670	18700	18700	18700	18700	76
519	20231227	122100	832253470	18680	18680	18680	18680	220
520	20231227	122000	828143870	18680	18690	18690	18680	305
521	20231227	121900	822445180	18700	18690	18700	18680	136
522	20231227	121800	819903410	18700	18700	18700	18700	1
523	20231227	121700	819884710	18680	18680	18680	18680	23
524	20231227	121600	819455070	18700	18700	18700	18700	59
525	20231227	121500	818351770	18700	18700	18700	18700	146
526	20231227	121400	815621570	18680	18680	18680	18680	21
527	20231227	121300	815229290	18680	18700	18700	18680	480
528	20231227	121200	806255810	18700	18700	18700	18700	100
529	20231227	121100	804385810	18700	18700	18700	18700	0
530	20231227	121000	804385810	18700	18700	18700	18700	23
531	20231227	120900	803955710	18700	18700	18700	18700	12
532	20231227	120800	803731310	18700	18710	18710	18700	255
533	20231227	120700	798962770	18710	18710	18710	18710	147
534	20231227	120600	796212400	18700	18700	18700	18700	0
535	20231227	120500	796212400	18700	18700	18700	18700	40
536	20231227	120400	795464400	18700	18690	18700	18690	345
537	20231227	120300	789016050	18700	18740	18740	18700	1368
538	20231227	120200	763426190	18750	18760	18760	18750	545
539	20231227	120100	753203940	18760	18760	18770	18760	779
540	20231227	120000	738583430	18760	18770	18770	18760	394
541	20231227	115900	731188420	18770	18770	18770	18770	100
542	20231227	115800	729311420	18770	18770	18770	18770	125
543	20231227	115700	726965170	18770	18770	18770	18770	0
544	20231227	115600	726965170	18770	18770	18770	18770	18
545	20231227	115500	726627310	18770	18770	18770	18770	6
546	20231227	115400	726514690	18770	18770	18780	18770	36
547	20231227	115300	725838870	18770	18770	18770	18770	0
548	20231227	115200	725838870	18770	18770	18770	18770	50
549	20231227	115100	724900370	18760	18760	18760	18760	51
550	20231227	115000	723943610	18760	18760	18760	18760	81
551	20231227	114900	722424050	18760	18760	18760	18760	0
552	20231227	114800	722424050	18760	18760	18760	18760	19
553	20231227	114700	722067610	18760	18760	18760	18760	10
554	20231227	114600	721880010	18760	18760	18760	18760	23
555	20231227	114500	721448530	18760	18760	18760	18760	31
556	20231227	114400	720866970	18760	18750	18760	18750	176
557	20231227	114300	717565430	18760	18760	18760	18760	7
558	20231227	114200	717434110	18760	18750	18760	18750	37
559	20231227	114100	716740350	18750	18750	18750	18750	0
560	20231227	114000	716740350	18750	18750	18750	18750	16
561	20231227	113900	716440350	18750	18750	18750	18750	36
562	20231227	113800	715765350	18750	18750	18750	18750	5
563	20231227	113700	715671600	18750	18750	18750	18750	0
564	20231227	113600	715671600	18750	18750	18750	18750	0
565	20231227	113500	715671600	18750	18750	18750	18750	23
566	20231227	113400	715240350	18750	18740	18750	18740	102
567	20231227	113300	713328210	18740	18740	18740	18740	11
568	20231227	113200	713122070	18740	18730	18740	18730	117
569	20231227	113100	710929550	18730	18700	18730	18700	149
570	20231227	113000	708141780	18700	18710	18720	18700	194
571	20231227	112900	704513850	18730	18730	18730	18730	0
572	20231227	112800	704513850	18730	18720	18730	18710	659
573	20231227	112700	692177880	18720	18720	18720	18720	0
574	20231227	112600	692177880	18720	18720	18720	18720	23
575	20231227	112500	691747320	18720	18720	18720	18720	0
576	20231227	112400	691747320	18720	18720	18720	18720	16
577	20231227	112300	691447800	18720	18720	18720	18720	0
578	20231227	112200	691447800	18720	18730	18730	18720	260
579	20231227	112100	686578860	18740	18740	18740	18740	0
580	20231227	112000	686578860	18740	18750	18750	18740	168
581	20231227	111900	683430100	18750	18750	18750	18750	14
582	20231227	111800	683167600	18740	18810	18810	18740	108
583	20231227	111700	681143060	18810	18810	18810	18810	7
584	20231227	111600	681011390	18810	18830	18830	18810	22
585	20231227	111500	680597150	18830	18830	18830	18830	23
586	20231227	111400	680164060	18840	18730	18840	18730	317
587	20231227	111300	674204940	18760	18740	18760	18740	30
588	20231227	111200	673642430	18750	18750	18750	18750	0
589	20231227	111100	673642430	18750	18750	18750	18750	0
590	20231227	111000	673642430	18750	18750	18750	18750	0
591	20231227	110900	673642430	18750	18750	18750	18750	0
592	20231227	110800	673642430	18750	18750	18750	18750	0
593	20231227	110700	673642430	18750	18750	18750	18750	13
594	20231227	110600	673398680	18740	18740	18740	18740	122
595	20231227	110500	671112400	18710	18710	18710	18710	310
596	20231227	110400	665312300	18710	18730	18730	18710	51
597	20231227	110300	664357390	18740	18710	18740	18700	1825
598	20231227	110200	630191670	18720	18720	18720	18720	59
599	20231227	110100	629087190	18720	18710	18720	18710	17
600	20231227	110000	628769110	18710	18710	18710	18710	2
601	20231227	105900	628731690	18720	18720	18720	18720	187
602	20231227	105800	625231050	18730	18730	18730	18730	218
603	20231227	105700	621147910	18730	18700	18730	18680	550
604	20231227	105600	610866220	18680	18680	18680	18680	0
605	20231227	105500	610866220	18680	18680	18680	18670	48
606	20231227	105400	609969830	18730	18680	18730	18680	816
607	20231227	105300	594687500	18720	18720	18720	18720	2
608	20231227	105200	594650060	18730	18720	18730	18710	135
609	20231227	105100	592122670	18670	18670	18670	18670	1
610	20231227	105000	592104000	18670	18690	18690	18670	300
611	20231227	104900	586500870	18690	18690	18690	18690	20
612	20231227	104800	586127070	18710	18690	18710	18680	1065
613	20231227	104700	566223410	18690	18690	18690	18690	126
614	20231227	104600	563868470	18690	18690	18690	18690	35
615	20231227	104500	563214320	18690	18700	18700	18690	22
616	20231227	104400	562803120	18680	18690	18690	18680	16
617	20231227	104300	562504230	18700	18700	18700	18700	1
618	20231227	104200	562485530	18700	18700	18700	18700	0
619	20231227	104100	562485530	18700	18700	18710	18700	137
620	20231227	104000	559923260	18700	18700	18700	18700	4
621	20231227	103900	559848460	18690	18690	18690	18690	43
622	20231227	103800	559044790	18680	18680	18680	18680	0
623	20231227	103700	559044790	18680	18680	18680	18680	1
624	20231227	103600	559026110	18680	18690	18690	18670	381
625	20231227	103500	551907210	18700	18700	18700	18700	20
626	20231227	103400	551533210	18700	18700	18700	18700	18
627	20231227	103300	551196610	18700	18710	18710	18700	58
628	20231227	103200	550111860	18700	18700	18700	18700	8
629	20231227	103100	549962260	18700	18700	18700	18700	1
630	20231227	103000	549943560	18700	18700	18700	18700	132
631	20231227	102900	547475160	18700	18700	18700	18700	2
632	20231227	102800	547437760	18710	18700	18710	18690	74
633	20231227	102700	546054440	18690	18700	18700	18690	143
634	20231227	102600	543381340	18700	18720	18720	18700	66
635	20231227	102500	542146530	18710	18730	18730	18710	510
636	20231227	102400	532594510	18730	18690	18730	18690	64
637	20231227	102300	531398110	18690	18690	18690	18690	0
638	20231227	102200	531398110	18690	18740	18740	18690	35
639	20231227	102100	530742960	18740	18740	18740	18740	0
640	20231227	102000	530742960	18740	18740	18740	18740	45
641	20231227	101900	529899660	18680	18680	18750	18680	152
642	20231227	101800	527060020	18690	18750	18750	18690	18
643	20231227	101700	526722700	18750	18750	18750	18750	3
644	20231227	101600	526666450	18760	18760	18760	18760	10
645	20231227	101500	526478850	18760	18750	18760	18750	4
646	20231227	101400	526403830	18670	18670	18670	18670	16
647	20231227	101300	526105110	18670	18750	18750	18670	82
648	20231227	101200	524570170	18750	18750	18750	18750	189
649	20231227	101100	521026420	18750	18750	18750	18750	0
650	20231227	101000	521026420	18750	18730	18750	18730	97
651	20231227	100900	519208990	18730	18670	18730	18670	124
652	20231227	100800	516886590	18660	18710	18730	18660	87
653	20231227	100700	515258010	18730	18730	18740	18730	23
654	20231227	100600	514827110	18710	18710	18710	18710	572
655	20231227	100500	504124990	18650	18650	18650	18650	0
656	20231227	100400	504124990	18650	18650	18690	18650	323
657	20231227	100300	498089040	18650	18710	18740	18650	96
658	20231227	100200	496291400	18710	18690	18710	18690	915
659	20231227	100100	479181070	18690	18690	18700	18690	164
660	20231227	100000	476115750	18690	18680	18690	18620	171
661	20231227	095900	472924920	18610	18610	18610	18610	1
662	20231227	095800	472906310	18640	18690	18690	18640	34
663	20231227	095700	472271050	18690	18690	18690	18610	275
664	20231227	095600	467136590	18690	18690	18690	18690	1
665	20231227	095500	467117900	18690	18620	18690	18620	94
666	20231227	095400	465367030	18610	18610	18610	18600	111
667	20231227	095300	463301800	18620	18620	18620	18620	0
668	20231227	095200	463301800	18620	18630	18630	18620	311
669	20231227	095100	457510860	18630	18630	18630	18620	73
670	20231227	095000	456151510	18620	18690	18690	18620	158
671	20231227	094900	453208620	18630	18630	18630	18630	1
672	20231227	094800	453189990	18690	18620	18690	18620	172
673	20231227	094700	449980350	18620	18620	18620	18620	100
674	20231227	094600	448118350	18600	18580	18600	18580	226
675	20231227	094500	443917150	18580	18590	18590	18580	82
676	20231227	094400	442393060	18580	18580	18580	18580	11
677	20231227	094300	442188680	18600	18590	18600	18580	244
678	20231227	094200	437654150	18620	18610	18620	18580	96
679	20231227	094100	435869020	18620	18630	18630	18620	328
680	20231227	094000	429761460	18630	18660	18680	18630	187
681	20231227	093900	426271250	18650	18660	18660	18620	1766
682	20231227	093800	393368630	18660	18700	18700	18660	344
683	20231227	093700	386943490	18710	18710	18710	18710	84
684	20231227	093600	385371850	18710	18750	18750	18700	489
685	20231227	093500	376225200	18750	18720	18770	18720	482
686	20231227	093400	367190910	18770	18780	18780	18770	41
687	20231227	093300	366420940	18720	18790	18790	18720	138
688	20231227	093200	363835880	18800	18810	18810	18800	95
689	20231227	093100	362049160	18810	18810	18820	18810	919
690	20231227	093000	344762660	18700	18730	18730	18700	555
691	20231227	092900	334376710	18730	18720	18730	18720	61
692	20231227	092800	333234490	18720	18760	18760	18720	395
693	20231227	092700	325835600	18820	18820	18820	18750	174
694	20231227	092600	322565460	18820	18820	18840	18820	112
695	20231227	092500	320457580	18750	18750	18750	18750	0
696	20231227	092400	320457580	18750	18800	18840	18750	635
697	20231227	092300	308521600	18800	18840	18840	18800	495
698	20231227	092200	299207230	18850	18870	18870	18850	191
699	20231227	092100	295604520	18870	18790	18870	18760	2448
700	20231227	092000	249518250	18800	18800	18800	18790	127
701	20231227	091900	247131320	18800	18750	18800	18750	228
702	20231227	091800	242849580	18730	18800	18810	18730	250
703	20231227	091700	238163790	18820	18810	18820	18810	629
704	20231227	091600	226327210	18840	18820	18840	18810	242
705	20231227	091500	221770550	18810	18730	18810	18730	73
706	20231227	091400	220403100	18820	18750	18820	18720	82
707	20231227	091300	218866560	18720	18810	18830	18720	1678
708	20231227	091200	187343760	18820	18810	18820	18760	616
709	20231227	091100	175752590	18810	18800	18810	18800	128
710	20231227	091000	173346070	18800	18790	18800	18790	944
711	20231227	090900	155599250	18800	18790	18800	18730	481
712	20231227	090800	146566930	18790	18760	18790	18750	630
713	20231227	090700	134746310	18750	18780	18790	18740	1153
714	20231227	090600	113120420	18770	18800	18810	18770	286
715	20231227	090500	107741340	18800	18810	18830	18800	483
716	20231227	090400	98650610	18830	18840	18840	18730	917
717	20231227	090300	81384470	18850	18580	18870	18570	2076
718	20231227	090200	42419180	18550	18550	18550	18550	38
719	20231227	090100	41714280	18550	18530	18580	18530	135
720	20231227	090000	39211050	18540	18510	18540	18470	2111