KissMeData/018290/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190200	10782471110	16670	16670	16670	16670	5525
3	20231222	190100	10782471110	16670	16670	16670	16670	0
4	20231222	190000	10782471110	16670	16670	16670	16670	0
5	20231222	185900	10782471110	16670	16670	16670	16670	0
6	20231222	185800	10782471110	16670	16670	16670	16670	0
7	20231222	185700	10782471110	16670	16670	16670	16670	0
8	20231222	185600	10782471110	16670	16670	16670	16670	0
9	20231222	185500	10782471110	16670	16670	16670	16670	0
10	20231222	185400	10782471110	16670	16670	16670	16670	0
11	20231222	185300	10782471110	16670	16670	16670	16670	0
12	20231222	185200	10782471110	16670	16670	16670	16670	0
13	20231222	185100	10782471110	16670	16670	16670	16670	0
14	20231222	185000	10782471110	16670	16670	16670	16670	0
15	20231222	184900	10782471110	16670	16670	16670	16670	0
16	20231222	184800	10782471110	16670	16670	16670	16670	0
17	20231222	184700	10782471110	16670	16670	16670	16670	0
18	20231222	184600	10782471110	16670	16670	16670	16670	0
19	20231222	184500	10782471110	16670	16670	16670	16670	0
20	20231222	184400	10782471110	16670	16670	16670	16670	0
21	20231222	184300	10782471110	16670	16670	16670	16670	0
22	20231222	184200	10782471110	16670	16670	16670	16670	0
23	20231222	184100	10782471110	16670	16670	16670	16670	0
24	20231222	184000	10782471110	16670	16670	16670	16670	0
25	20231222	183900	10782471110	16670	16670	16670	16670	0
26	20231222	183800	10782471110	16670	16670	16670	16670	0
27	20231222	183700	10782471110	16670	16670	16670	16670	0
28	20231222	183600	10782471110	16670	16670	16670	16670	0
29	20231222	183500	10782471110	16670	16670	16670	16670	0
30	20231222	183400	10782471110	16670	16670	16670	16670	0
31	20231222	183300	10782471110	16670	16670	16670	16670	0
32	20231222	183200	10782471110	16670	16670	16670	16670	5525
33	20231222	183100	10782471110	16670	16670	16670	16670	0
34	20231222	183000	10782471110	16670	16670	16670	16670	0
35	20231222	182900	10782471110	16670	16670	16670	16670	0
36	20231222	182800	10782471110	16670	16670	16670	16670	0
37	20231222	182700	10782471110	16670	16670	16670	16670	0
38	20231222	182600	10782471110	16670	16670	16670	16670	0
39	20231222	182500	10782471110	16670	16670	16670	16670	0
40	20231222	182400	10782471110	16670	16670	16670	16670	0
41	20231222	182300	10782471110	16670	16670	16670	16670	0
42	20231222	182200	10782471110	16670	16670	16670	16670	0
43	20231222	182100	10782471110	16670	16670	16670	16670	0
44	20231222	182000	10782471110	16670	16670	16670	16670	0
45	20231222	181900	10782471110	16670	16670	16670	16670	0
46	20231222	181800	10782471110	16670	16670	16670	16670	0
47	20231222	181700	10782471110	16670	16670	16670	16670	0
48	20231222	181600	10782471110	16670	16670	16670	16670	0
49	20231222	181500	10782471110	16670	16670	16670	16670	0
50	20231222	181400	10782471110	16670	16670	16670	16670	0
51	20231222	181300	10782471110	16670	16670	16670	16670	0
52	20231222	181200	10782471110	16670	16670	16670	16670	0
53	20231222	181100	10782471110	16670	16670	16670	16670	0
54	20231222	181000	10782471110	16670	16670	16670	16670	0
55	20231222	180900	10782471110	16670	16670	16670	16670	0
56	20231222	180800	10782471110	16670	16670	16670	16670	0
57	20231222	180700	10782471110	16670	16670	16670	16670	0
58	20231222	180600	10782471110	16670	16670	16670	16670	0
59	20231222	180500	10782471110	16670	16670	16670	16670	0
60	20231222	180400	10782471110	16670	16670	16670	16670	0
61	20231222	180300	10782471110	16670	16670	16670	16670	0
62	20231222	180200	10782471110	16670	16670	16670	16670	5525
63	20231222	180100	10782471110	16670	16670	16670	16670	0
64	20231222	180000	10782471110	16670	16670	16670	16670	0
65	20231222	175900	10782471110	16670	16670	16670	16670	0
66	20231222	175800	10782471110	16670	16670	16670	16670	0
67	20231222	175700	10782471110	16670	16670	16670	16670	0
68	20231222	175600	10782471110	16670	16670	16670	16670	0
69	20231222	175500	10782471110	16670	16670	16670	16670	0
70	20231222	175400	10782471110	16670	16670	16670	16670	0
71	20231222	175300	10782471110	16670	16670	16670	16670	0
72	20231222	175200	10782471110	16670	16670	16670	16670	0
73	20231222	175100	10782471110	16670	16670	16670	16670	0
74	20231222	175000	10782471110	16670	16670	16670	16670	0
75	20231222	174900	10782471110	16670	16670	16670	16670	0
76	20231222	174800	10782471110	16670	16670	16670	16670	0
77	20231222	174700	10782471110	16670	16670	16670	16670	0
78	20231222	174600	10782471110	16670	16670	16670	16670	0
79	20231222	174500	10782471110	16670	16670	16670	16670	0
80	20231222	174400	10782471110	16670	16670	16670	16670	0
81	20231222	174300	10782471110	16670	16670	16670	16670	0
82	20231222	174200	10782471110	16670	16670	16670	16670	0
83	20231222	174100	10782471110	16670	16670	16670	16670	0
84	20231222	174000	10782471110	16670	16670	16670	16670	0
85	20231222	173900	10782471110	16670	16670	16670	16670	0
86	20231222	173800	10782471110	16670	16670	16670	16670	0
87	20231222	173700	10782471110	16670	16670	16670	16670	0
88	20231222	173600	10782471110	16670	16670	16670	16670	0
89	20231222	173500	10782471110	16670	16670	16670	16670	0
90	20231222	173400	10782471110	16670	16670	16670	16670	0
91	20231222	173300	10782471110	16670	16670	16670	16670	0
92	20231222	173200	10782471110	16670	16670	16670	16670	5525
93	20231222	173100	10782471110	16670	16670	16670	16670	0
94	20231222	173000	10782471110	16670	16670	16670	16670	0
95	20231222	172900	10782471110	16670	16670	16670	16670	0
96	20231222	172800	10782471110	16670	16670	16670	16670	0
97	20231222	172700	10782471110	16670	16670	16670	16670	0
98	20231222	172600	10782471110	16670	16670	16670	16670	0
99	20231222	172500	10782471110	16670	16670	16670	16670	0
100	20231222	172400	10782471110	16670	16670	16670	16670	0
101	20231222	172300	10782471110	16670	16670	16670	16670	0
102	20231222	172200	10782471110	16670	16670	16670	16670	0
103	20231222	172100	10782471110	16670	16670	16670	16670	0
104	20231222	172000	10782471110	16670	16670	16670	16670	0
105	20231222	171900	10782471110	16670	16670	16670	16670	0
106	20231222	171800	10782471110	16670	16670	16670	16670	0
107	20231222	171700	10782471110	16670	16670	16670	16670	0
108	20231222	171600	10782471110	16670	16670	16670	16670	0
109	20231222	171500	10782471110	16670	16670	16670	16670	0
110	20231222	171400	10782471110	16670	16670	16670	16670	0
111	20231222	171300	10782471110	16670	16670	16670	16670	0
112	20231222	171200	10782471110	16670	16670	16670	16670	0
113	20231222	171100	10782471110	16670	16670	16670	16670	0
114	20231222	171000	10782471110	16670	16670	16670	16670	0
115	20231222	170900	10782471110	16670	16670	16670	16670	0
116	20231222	170800	10782471110	16670	16670	16670	16670	0
117	20231222	170700	10782471110	16670	16670	16670	16670	0
118	20231222	170600	10782471110	16670	16670	16670	16670	0
119	20231222	170500	10782471110	16670	16670	16670	16670	0
120	20231222	170400	10782471110	16670	16670	16670	16670	0
121	20231222	170300	10782471110	16670	16670	16670	16670	0
122	20231222	170200	10782471110	16670	16670	16670	16670	5525
123	20231222	170100	10782471110	16670	16670	16670	16670	0
124	20231222	170000	10782471110	16670	16670	16670	16670	0
125	20231222	165900	10782471110	16670	16670	16670	16670	0
126	20231222	165800	10782471110	16670	16670	16670	16670	0
127	20231222	165700	10782471110	16670	16670	16670	16670	0
128	20231222	165600	10782471110	16670	16670	16670	16670	0
129	20231222	165500	10782471110	16670	16670	16670	16670	0
130	20231222	165400	10782471110	16670	16670	16670	16670	0
131	20231222	165300	10782471110	16670	16670	16670	16670	0
132	20231222	165200	10782471110	16670	16670	16670	16670	0
133	20231222	165100	10782471110	16670	16670	16670	16670	0
134	20231222	165000	10782471110	16670	16670	16670	16670	0
135	20231222	164900	10782471110	16670	16670	16670	16670	0
136	20231222	164800	10782471110	16670	16670	16670	16670	0
137	20231222	164700	10782471110	16670	16670	16670	16670	0
138	20231222	164600	10782471110	16670	16670	16670	16670	0
139	20231222	164500	10782471110	16670	16670	16670	16670	0
140	20231222	164400	10782471110	16670	16670	16670	16670	0
141	20231222	164300	10782471110	16670	16670	16670	16670	0
142	20231222	164200	10782471110	16670	16670	16670	16670	0
143	20231222	164100	10782471110	16670	16670	16670	16670	0
144	20231222	164000	10782471110	16670	16670	16670	16670	0
145	20231222	163900	10782471110	16670	16670	16670	16670	0
146	20231222	163800	10782471110	16670	16670	16670	16670	0
147	20231222	163700	10782471110	16670	16670	16670	16670	0
148	20231222	163600	10782471110	16670	16670	16670	16670	0
149	20231222	163500	10782471110	16670	16670	16670	16670	0
150	20231222	163400	10782471110	16670	16670	16670	16670	0
151	20231222	163300	10782471110	16670	16670	16670	16670	0
152	20231222	163200	10782471110	16670	16670	16670	16670	5525
153	20231222	163100	10782471110	16670	16670	16670	16670	0
154	20231222	163000	10782471110	16670	16670	16670	16670	0
155	20231222	162900	10782471110	16670	16670	16670	16670	0
156	20231222	162800	10782471110	16670	16670	16670	16670	0
157	20231222	162700	10782471110	16670	16670	16670	16670	0
158	20231222	162600	10782471110	16670	16670	16670	16670	0
159	20231222	162500	10782471110	16670	16670	16670	16670	0
160	20231222	162400	10782471110	16670	16670	16670	16670	0
161	20231222	162300	10782471110	16670	16670	16670	16670	0
162	20231222	162200	10782471110	16670	16670	16670	16670	0
163	20231222	162100	10782471110	16670	16670	16670	16670	0
164	20231222	162000	10782471110	16670	16670	16670	16670	0
165	20231222	161900	10782471110	16670	16670	16670	16670	0
166	20231222	161800	10782471110	16670	16670	16670	16670	0
167	20231222	161700	10782471110	16670	16670	16670	16670	0
168	20231222	161600	10782471110	16670	16670	16670	16670	0
169	20231222	161500	10782471110	16670	16670	16670	16670	0
170	20231222	161400	10782471110	16670	16670	16670	16670	0
171	20231222	161300	10782471110	16670	16670	16670	16670	0
172	20231222	161200	10782471110	16670	16670	16670	16670	0
173	20231222	161100	10782471110	16670	16670	16670	16670	0
174	20231222	161000	10782471110	16670	16670	16670	16670	0
175	20231222	160900	10782471110	16670	16670	16670	16670	0
176	20231222	160800	10782471110	16670	16670	16670	16670	0
177	20231222	160700	10782471110	16670	16670	16670	16670	0
178	20231222	160600	10782471110	16670	16670	16670	16670	0
179	20231222	160500	10782471110	16670	16670	16670	16670	0
180	20231222	160400	10782471110	16670	16670	16670	16670	0
181	20231222	160300	10782471110	16670	16670	16670	16670	0
182	20231222	160200	10782471110	16670	16670	16670	16670	5525
183	20231222	160100	10782471110	16670	16670	16670	16670	0
184	20231222	160000	10782471110	16670	16670	16670	16670	0
185	20231222	155900	10782471110	16670	16670	16670	16670	0
186	20231222	155800	10782471110	16670	16670	16670	16670	0
187	20231222	155700	10782471110	16670	16670	16670	16670	0
188	20231222	155600	10782471110	16670	16670	16670	16670	0
189	20231222	155500	10782471110	16670	16670	16670	16670	0
190	20231222	155400	10782471110	16670	16670	16670	16670	0
191	20231222	155300	10782471110	16670	16670	16670	16670	0
192	20231222	155200	10782471110	16670	16670	16670	16670	0
193	20231222	155100	10782471110	16670	16670	16670	16670	0
194	20231222	155000	10782471110	16670	16670	16670	16670	0
195	20231222	154900	10782471110	16670	16670	16670	16670	0
196	20231222	154800	10782471110	16670	16670	16670	16670	0
197	20231222	154700	10782471110	16670	16670	16670	16670	0
198	20231222	154600	10782471110	16670	16670	16670	16670	0
199	20231222	154500	10782471110	16670	16670	16670	16670	0
200	20231222	154400	10782471110	16670	16670	16670	16670	0
201	20231222	154300	10782471110	16670	16670	16670	16670	0
202	20231222	154200	10782471110	16670	16670	16670	16670	0
203	20231222	154100	10782471110	16670	16670	16670	16670	0
204	20231222	154000	10782471110	16670	16670	16670	16670	0
205	20231222	153900	10782471110	16670	16670	16670	16670	0
206	20231222	153800	10782471110	16670	16670	16670	16670	0
207	20231222	153700	10782471110	16670	16670	16670	16670	0
208	20231222	153600	10782471110	16670	16670	16670	16670	0
209	20231222	153500	10782471110	16670	16670	16670	16670	0
210	20231222	153400	10782471110	16670	16670	16670	16670	0
211	20231222	153300	10782471110	16670	16670	16670	16670	0
212	20231222	153200	10782471110	16670	16670	16670	16670	5525
213	20231222	153100	10782471110	16670	16670	16670	16670	0
214	20231222	153000	10782471110	16670	16670	16670	16670	5525
215	20231222	152900	10690369360	16670	16670	16670	16670	0
216	20231222	152800	10690369360	16670	16670	16670	16670	0
217	20231222	152700	10690369360	16670	16670	16670	16670	0
218	20231222	152600	10690369360	16670	16670	16670	16670	0
219	20231222	152500	10690369360	16670	16670	16670	16670	0
220	20231222	152400	10690369360	16670	16670	16670	16670	0
221	20231222	152300	10690369360	16670	16670	16670	16670	0
222	20231222	152200	10690369360	16670	16670	16670	16670	0
223	20231222	152100	10690369360	16670	16670	16670	16670	0
224	20231222	152000	10690369360	16670	16670	16670	16670	0
225	20231222	151900	10690369360	16670	16660	16670	16650	520
226	20231222	151800	10681707190	16660	16680	16680	16650	134
227	20231222	151700	10679475620	16650	16680	16680	16650	3680
228	20231222	151600	10618172740	16680	16710	16720	16680	288
229	20231222	151500	10613365170	16680	16680	16720	16670	10142
230	20231222	151400	10444191830	16700	16730	16750	16700	3598
231	20231222	151300	10384072460	16710	16770	16770	16710	1163
232	20231222	151200	10364608480	16770	16710	16770	16710	1453
233	20231222	151100	10340307290	16710	16740	16750	16710	7016
234	20231222	151000	10222930380	16740	16760	16770	16730	964
235	20231222	150900	10206791530	16770	16700	16770	16700	4432
236	20231222	150800	10132612610	16710	16690	16740	16680	8310
237	20231222	150700	9993764360	16680	16660	16700	16650	1059
238	20231222	150600	9976104670	16650	16640	16650	16620	2800
239	20231222	150500	9929511050	16650	16640	16660	16640	474
240	20231222	150400	9921620960	16640	16630	16660	16630	1783
241	20231222	150300	9891949310	16630	16610	16630	16590	10566
242	20231222	150200	9716520420	16610	16630	16640	16610	5903
243	20231222	150100	9618383080	16640	16630	16640	16620	567
244	20231222	150000	9608955200	16630	16640	16640	16620	2066
245	20231222	145900	9574593840	16630	16630	16640	16620	528
246	20231222	145800	9565810660	16630	16620	16630	16620	1546
247	20231222	145700	9540112520	16620	16640	16650	16620	3184
248	20231222	145600	9487157940	16640	16620	16670	16610	2759
249	20231222	145500	9441263180	16610	16620	16620	16600	806
250	20231222	145400	9427873900	16620	16610	16620	16600	764
251	20231222	145300	9415182730	16610	16610	16630	16590	1412
252	20231222	145200	9391736910	16610	16600	16610	16590	999
253	20231222	145100	9375154840	16590	16600	16610	16590	920
254	20231222	145000	9359884310	16600	16610	16620	16590	910
255	20231222	144900	9344774460	16600	16600	16610	16590	697
256	20231222	144800	9333201700	16600	16590	16600	16590	1042
257	20231222	144700	9315908990	16590	16590	16600	16590	875
258	20231222	144600	9301390190	16590	16600	16620	16590	6216
259	20231222	144500	9198198090	16610	16610	16620	16600	2017
260	20231222	144400	9164710380	16610	16620	16620	16600	1026
261	20231222	144300	9147668750	16620	16620	16630	16600	698
262	20231222	144200	9136070340	16610	16620	16620	16600	1763
263	20231222	144100	9106794830	16620	16620	16630	16610	558
264	20231222	144000	9097519670	16610	16610	16620	16600	692
265	20231222	143900	9086023550	16620	16610	16620	16600	1353
266	20231222	143800	9063548610	16600	16610	16630	16600	874
267	20231222	143700	9049026450	16620	16590	16620	16590	1156
268	20231222	143600	9029830850	16600	16590	16600	16570	2875
269	20231222	143500	8982138440	16580	16590	16590	16580	847
270	20231222	143400	8968092300	16580	16570	16590	16570	841
271	20231222	143300	8954146260	16570	16600	16600	16570	1139
272	20231222	143200	8935266580	16590	16590	16670	16560	10819
273	20231222	143100	8755755260	16590	16620	16620	16570	4604
274	20231222	143000	8679345170	16620	16630	16650	16620	5211
275	20231222	142900	8592722130	16660	16650	16660	16630	1485
276	20231222	142800	8567996870	16650	16610	16650	16600	2994
277	20231222	142700	8518217580	16600	16610	16630	16600	1864
278	20231222	142600	8487253210	16600	16590	16630	16590	826
279	20231222	142500	8473527360	16590	16600	16620	16590	553
280	20231222	142400	8464345660	16590	16610	16620	16570	2071
281	20231222	142300	8429988630	16610	16580	16630	16580	1838
282	20231222	142200	8399474400	16590	16620	16620	16540	32368
283	20231222	142100	7863172840	16620	16630	16650	16620	3676
284	20231222	142000	7802035140	16620	16650	16650	16620	5428
285	20231222	141900	7711745970	16640	16650	16660	16640	1773
286	20231222	141800	7682232700	16650	16670	16680	16650	1219
287	20231222	141700	7661924120	16670	16660	16670	16660	407
288	20231222	141600	7655141320	16660	16680	16680	16660	1545
289	20231222	141500	7629388820	16660	16670	16680	16660	1452
290	20231222	141400	7605181180	16680	16690	16710	16670	1158
291	20231222	141300	7585864520	16700	16700	16720	16680	833
292	20231222	141200	7571952000	16710	16710	16720	16670	990
293	20231222	141100	7555422610	16700	16700	16700	16680	1138
294	20231222	141000	7536426740	16700	16660	16700	16660	952
295	20231222	140900	7520546630	16660	16670	16680	16660	1208
296	20231222	140800	7500411090	16670	16670	16680	16670	549
297	20231222	140700	7491255160	16670	16670	16680	16660	740
298	20231222	140600	7478914480	16680	16700	16700	16670	917
299	20231222	140500	7463617320	16700	16670	16700	16660	791
300	20231222	140400	7450420050	16660	16650	16660	16640	598
301	20231222	140300	7440462560	16660	16650	16670	16630	684
302	20231222	140200	7429079050	16640	16690	16700	16640	5306
303	20231222	140100	7340725480	16690	16640	16690	16640	921
304	20231222	140000	7325372740	16650	16700	16710	16640	1169
305	20231222	135900	7305873340	16710	16650	16730	16640	2226
306	20231222	135800	7268717060	16650	16640	16650	16630	502
307	20231222	135700	7260364290	16630	16650	16650	16630	582
308	20231222	135600	7250677320	16650	16660	16670	16650	515
309	20231222	135500	7242098700	16650	16680	16680	16650	558
310	20231222	135400	7232800110	16680	16720	16720	16680	696
311	20231222	135300	7221187250	16690	16730	16740	16680	11885
312	20231222	135200	7022723150	16730	16720	16740	16720	917
313	20231222	135100	7007386840	16720	16720	16720	16710	753
314	20231222	135000	6994801860	16720	16720	16720	16710	693
315	20231222	134900	6983219380	16710	16730	16740	16710	666
316	20231222	134800	6972082930	16730	16740	16750	16720	987
317	20231222	134700	6955571660	16740	16750	16760	16730	240
318	20231222	134600	6951552700	16750	16730	16780	16720	7050
319	20231222	134500	6833502250	16720	16720	16730	16720	542
320	20231222	134400	6824438700	16720	16740	16740	16720	289
321	20231222	134300	6819604120	16740	16730	16770	16720	2298
322	20231222	134200	6781148050	16720	16730	16760	16720	2159
323	20231222	134100	6745024110	16730	16710	16740	16710	2775
324	20231222	134000	6698584360	16720	16720	16740	16710	545
325	20231222	133900	6689467730	16710	16730	16730	16710	1871
326	20231222	133800	6658186660	16720	16730	16730	16720	298
327	20231222	133700	6653202220	16720	16730	16740	16720	1543
328	20231222	133600	6627387310	16730	16740	16740	16720	1644
329	20231222	133500	6599882020	16740	16730	16740	16730	166
330	20231222	133400	6597104270	16740	16750	16770	16730	3131
331	20231222	133300	6544679160	16750	16730	16770	16730	865
332	20231222	133200	6530194540	16730	16730	16740	16730	447
333	20231222	133100	6522714430	16720	16730	16740	16720	546
334	20231222	133000	6513580230	16730	16740	16750	16730	704
335	20231222	132900	6501796780	16740	16740	16760	16730	420
336	20231222	132800	6494765380	16740	16740	16740	16720	280
337	20231222	132700	6490080160	16730	16760	16760	16730	690
338	20231222	132600	6478531670	16760	16730	16760	16730	1034
339	20231222	132500	6461224050	16730	16730	16740	16720	464
340	20231222	132400	6453461690	16720	16730	16740	16710	760
341	20231222	132300	6440754790	16720	16720	16730	16720	238
342	20231222	132200	6436774670	16730	16730	16740	16720	492
343	20231222	132100	6428541700	16730	16740	16740	16720	689
344	20231222	132000	6417012760	16730	16740	16740	16730	272
345	20231222	131900	6412459970	16740	16740	16750	16730	277
346	20231222	131800	6407822660	16740	16720	16740	16720	978
347	20231222	131700	6391456880	16720	16730	16740	16720	133
348	20231222	131600	6389231460	16730	16730	16740	16730	484
349	20231222	131500	6381129950	16720	16730	16740	16720	271
350	20231222	131400	6376596920	16740	16730	16740	16720	170
351	20231222	131300	6373751750	16730	16720	16740	16720	141
352	20231222	131200	6371391890	16720	16740	16740	16720	789
353	20231222	131100	6358191410	16730	16730	16740	16710	2218
354	20231222	131000	6321096340	16730	16740	16750	16730	1289
355	20231222	130900	6299516540	16750	16750	16770	16750	1023
356	20231222	130800	6282377490	16760	16750	16760	16740	334
357	20231222	130700	6276782250	16750	16740	16770	16740	556
358	20231222	130600	6267466580	16740	16740	16750	16740	335
359	20231222	130500	6261856230	16740	16750	16760	16730	1063
360	20231222	130400	6244053240	16750	16730	16750	16730	663
361	20231222	130300	6232955210	16740	16740	16740	16730	163
362	20231222	130200	6230227270	16740	16720	16740	16720	654
363	20231222	130100	6219280590	16730	16720	16730	16720	892
364	20231222	130000	6204357900	16730	16740	16740	16720	229
365	20231222	125900	6200526200	16730	16730	16740	16720	708
366	20231222	125800	6188681560	16730	16710	16730	16710	390
367	20231222	125700	6182158950	16720	16740	16740	16710	389
368	20231222	125600	6175656070	16730	16740	16740	16710	767
369	20231222	125500	6162825000	16730	16740	16740	16730	65
370	20231222	125400	6161737500	16730	16710	16740	16710	457
371	20231222	125300	6154091300	16730	16720	16730	16700	933
372	20231222	125200	6138495950	16710	16710	16730	16700	343
373	20231222	125100	6132763610	16700	16730	16730	16700	1696
374	20231222	125000	6104410720	16730	16730	16740	16720	429
375	20231222	124900	6097230640	16740	16730	16740	16720	287
376	20231222	124800	6092427220	16730	16740	16740	16730	149
377	20231222	124700	6089933670	16740	16740	16740	16720	381
378	20231222	124600	6083559720	16730	16730	16740	16720	2401
379	20231222	124500	6043371710	16730	16760	16770	16720	1104
380	20231222	124400	6024886960	16760	16770	16790	16760	398
381	20231222	124300	6018211360	16770	16750	16780	16750	253
382	20231222	124200	6013968830	16770	16780	16820	16750	1358
383	20231222	124100	5991178900	16770	16810	16820	16770	1283
384	20231222	124000	5969630870	16810	16830	16840	16800	330
385	20231222	123900	5964081180	16850	16810	16850	16800	707
386	20231222	123800	5952185350	16810	16800	16820	16800	274
387	20231222	123700	5947580280	16800	16800	16800	16790	396
388	20231222	123600	5940929400	16800	16800	16800	16780	610
389	20231222	123500	5930685650	16800	16780	16800	16780	186
390	20231222	123400	5927562610	16790	16770	16800	16770	2164
391	20231222	123300	5891231070	16770	16750	16770	16750	297
392	20231222	123200	5886253020	16750	16750	16760	16730	1951
393	20231222	123100	5853557400	16750	16770	16770	16750	174
394	20231222	123000	5850641310	16760	16730	16770	16720	1445
395	20231222	122900	5826458600	16740	16750	16770	16740	2064
396	20231222	122800	5791899150	16750	16760	16770	16750	571
397	20231222	122700	5782333030	16760	16720	16760	16720	517
398	20231222	122600	5773673720	16720	16750	16760	16720	782
399	20231222	122500	5760587230	16750	16750	16780	16740	450
400	20231222	122400	5753046180	16740	16760	16760	16740	386
401	20231222	122300	5746581340	16750	16770	16770	16750	120
402	20231222	122200	5744569400	16770	16760	16770	16740	306
403	20231222	122100	5739441320	16740	16750	16760	16730	1781
404	20231222	122000	5709625980	16740	16750	16760	16740	495
405	20231222	121900	5701334960	16750	16740	16770	16740	306
406	20231222	121800	5696207060	16730	16760	16780	16730	1281
407	20231222	121700	5674758180	16760	16750	16770	16750	337
408	20231222	121600	5669110290	16750	16790	16800	16750	520
409	20231222	121500	5660386000	16800	16780	16800	16750	3580
410	20231222	121400	5600282070	16770	16770	16780	16770	206
411	20231222	121300	5596826740	16770	16770	16780	16760	236
412	20231222	121200	5592869980	16770	16770	16790	16760	1017
413	20231222	121100	5575807310	16760	16740	16770	16730	361
414	20231222	121000	5569761940	16740	16770	16780	16740	647
415	20231222	120900	5558919580	16770	16750	16780	16750	807
416	20231222	120800	5545389650	16750	16770	16770	16740	412
417	20231222	120700	5538484030	16770	16750	16770	16750	467
418	20231222	120600	5530657870	16760	16760	16770	16740	511
419	20231222	120500	5522093510	16770	16770	16790	16760	1022
420	20231222	120400	5504950410	16760	16740	16760	16740	817
421	20231222	120300	5491261510	16730	16740	16750	16730	199
422	20231222	120200	5487929870	16740	16730	16770	16720	943
423	20231222	120100	5472147180	16730	16730	16740	16720	544
424	20231222	120000	5463047690	16740	16730	16740	16730	653
425	20231222	115900	5452119670	16720	16730	16730	16700	2157
426	20231222	115800	5416078000	16710	16730	16730	16710	772
427	20231222	115700	5403168830	16740	16720	16740	16710	480
428	20231222	115600	5395135930	16730	16730	16730	16720	586
429	20231222	115500	5385335150	16740	16730	16780	16730	619
430	20231222	115400	5374965640	16730	16720	16740	16720	308
431	20231222	115300	5369810520	16720	16790	16790	16720	594
432	20231222	115200	5359856550	16800	16750	16830	16750	1246
433	20231222	115100	5338947360	16750	16740	16750	16720	587
434	20231222	115000	5329122240	16720	16780	16790	16720	2076
435	20231222	114900	5294380400	16790	16790	16850	16790	414
436	20231222	114800	5287420550	16790	16730	16790	16730	470
437	20231222	114700	5279541610	16730	16780	16780	16720	10999
438	20231222	114600	5095595540	16790	16810	16810	16740	12220
439	20231222	114500	4890831960	16810	16820	16840	16800	4129
440	20231222	114400	4821444380	16810	16820	16830	16810	727
441	20231222	114300	4809211070	16820	16800	16820	16800	418
442	20231222	114200	4802181180	16800	16810	16820	16800	751
443	20231222	114100	4789556680	16800	16810	16810	16800	212
444	20231222	114000	4785993700	16800	16810	16810	16800	415
445	20231222	113900	4779020610	16810	16800	16830	16800	560
446	20231222	113800	4769603430	16800	16810	16820	16800	523
447	20231222	113700	4760808950	16810	16810	16820	16810	97
448	20231222	113600	4759178330	16810	16820	16830	16810	232
449	20231222	113500	4755275290	16820	16820	16830	16810	535
450	20231222	113400	4746276620	16820	16810	16820	16810	304
451	20231222	113300	4741163440	16820	16820	16820	16810	516
452	20231222	113200	4732487130	16820	16810	16830	16810	592
453	20231222	113100	4722526710	16810	16810	16820	16810	461
454	20231222	113000	4714773200	16820	16820	16830	16810	1496
455	20231222	112900	4689615800	16820	16820	16830	16820	672
456	20231222	112800	4678310880	16820	16820	16830	16820	244
457	20231222	112700	4674204990	16820	16830	16830	16820	754
458	20231222	112600	4661515640	16830	16830	16830	16820	481
459	20231222	112500	4653422910	16830	16830	16850	16830	686
460	20231222	112400	4641873640	16830	16840	16860	16830	542
461	20231222	112300	4632742630	16840	16830	16850	16830	114
462	20231222	112200	4630822690	16830	16840	16870	16830	452
463	20231222	112100	4623208000	16840	16860	16870	16830	1410
464	20231222	112000	4599459850	16860	16860	16870	16860	577
465	20231222	111900	4589730930	16860	16860	16870	16860	611
466	20231222	111800	4579427780	16860	16860	16870	16850	1049
467	20231222	111700	4561743600	16860	16850	16860	16850	330
468	20231222	111600	4556180900	16850	16840	16850	16840	244
469	20231222	111500	4552069850	16840	16830	16860	16830	543
470	20231222	111400	4542918220	16830	16850	16850	16830	1614
471	20231222	111300	4515733700	16850	16860	16860	16850	353
472	20231222	111200	4509784040	16860	16870	16880	16850	935
473	20231222	111100	4494019490	16870	16870	16880	16860	127
474	20231222	111000	4491877050	16870	16880	16890	16870	993
475	20231222	110900	4475118700	16880	16890	16910	16870	592
476	20231222	110800	4465120260	16880	16880	16940	16870	1269
477	20231222	110700	4443692300	16870	16920	16950	16870	4716
478	20231222	110600	4364007240	16930	16930	16950	16930	291
479	20231222	110500	4359078470	16920	16930	16950	16920	732
480	20231222	110400	4346684800	16920	16930	16930	16920	607
481	20231222	110300	4336412750	16930	16960	16960	16920	707
482	20231222	110200	4324428970	16970	16970	16990	16960	547
483	20231222	110100	4315145510	16970	16950	16980	16950	343
484	20231222	110000	4309323270	16970	16960	16970	16930	5111
485	20231222	105900	4222714610	16970	16960	16980	16960	214
486	20231222	105800	4219082130	16960	16950	16960	16940	2535
487	20231222	105700	4176106250	16950	17010	17010	16950	2479
488	20231222	105600	4133991720	17020	17020	17030	17020	574
489	20231222	105500	4124221580	17020	16960	17020	16960	1581
490	20231222	105400	4097330920	16960	16990	17010	16960	1751
491	20231222	105300	4067575840	17000	17050	17060	16990	3440
492	20231222	105200	4009017040	17050	16970	17060	16970	5012
493	20231222	105100	3923661450	16970	16920	17010	16910	8934
494	20231222	105000	3771981010	16930	16890	16940	16880	2055
495	20231222	104900	3737223770	16890	16880	16900	16870	957
496	20231222	104800	3721065480	16900	16890	16930	16890	793
497	20231222	104700	3707662420	16890	16900	16900	16860	471
498	20231222	104600	3699708170	16890	16880	16900	16880	1594
499	20231222	104500	3672789270	16880	16890	16930	16880	1178
500	20231222	104400	3652877160	16880	16840	16890	16840	2888
501	20231222	104300	3604147310	16840	16860	16880	16840	873
502	20231222	104200	3589428200	16870	16850	16870	16840	858
503	20231222	104100	3574970140	16840	16840	16850	16840	472
504	20231222	104000	3567020540	16840	16840	16850	16840	620
505	20231222	103900	3556576870	16850	16830	16850	16810	1044
506	20231222	103800	3539007180	16820	16820	16840	16810	1131
507	20231222	103700	3519980200	16820	16830	16830	16820	369
508	20231222	103600	3513770800	16830	16810	16850	16810	595
509	20231222	103500	3503751870	16820	16820	16840	16780	788
510	20231222	103400	3490504310	16820	16780	16860	16780	4350
511	20231222	103300	3417456490	16780	16790	16800	16770	799
512	20231222	103200	3404047020	16790	16800	16820	16780	727
513	20231222	103100	3391836460	16780	16840	16840	16780	622
514	20231222	103000	3381388750	16840	16810	16840	16790	675
515	20231222	102900	3370038590	16810	16820	16820	16790	958
516	20231222	102800	3353942390	16810	16800	16820	16790	2016
517	20231222	102700	3320067850	16800	16790	16800	16780	565
518	20231222	102600	3310583550	16800	16800	16810	16790	441
519	20231222	102500	3303177890	16800	16810	16840	16790	314
520	20231222	102400	3297899120	16790	16820	16860	16790	1061
521	20231222	102300	3280047970	16820	16830	16840	16810	469
522	20231222	102200	3272158840	16830	16800	16850	16770	1112
523	20231222	102100	3253458450	16770	16790	16790	16760	1386
524	20231222	102000	3230220470	16800	16780	16810	16780	776
525	20231222	101900	3217191700	16780	16780	16780	16760	520
526	20231222	101800	3208471680	16790	16800	16820	16770	846
527	20231222	101700	3194264560	16800	16760	16800	16760	828
528	20231222	101600	3180372310	16760	16770	16770	16740	708
529	20231222	101500	3168502830	16780	16760	16800	16730	964
530	20231222	101400	3152342940	16760	16730	16790	16730	2815
531	20231222	101300	3105166220	16720	16830	16830	16720	7606
532	20231222	101200	2977556180	16860	16880	16890	16860	947
533	20231222	101100	2961585910	16890	16820	16890	16810	2927
534	20231222	101000	2912235050	16820	16810	16820	16800	1133
535	20231222	100900	2893197640	16810	16850	16850	16760	11775
536	20231222	100800	2695557790	16850	16840	16900	16840	1087
537	20231222	100700	2677230040	16840	16860	16870	16840	712
538	20231222	100600	2665236470	16870	16890	16900	16840	7245
539	20231222	100500	2543073410	16890	16890	16940	16860	3292
540	20231222	100400	2487488420	16890	16840	16920	16840	2888
541	20231222	100300	2438714910	16840	16810	16860	16810	674
542	20231222	100200	2427367360	16800	16790	16880	16740	3714
543	20231222	100100	2364876590	16790	16800	16800	16770	2891
544	20231222	100000	2316371080	16780	16770	16820	16750	3671
545	20231222	095900	2254786850	16760	16750	16760	16740	1769
546	20231222	095800	2225158440	16770	16780	16790	16770	921
547	20231222	095700	2209708390	16770	16800	16810	16770	648
548	20231222	095600	2198826340	16800	16750	16810	16730	1440
549	20231222	095500	2174695170	16740	16740	16750	16740	521
550	20231222	095400	2165971430	16750	16750	16770	16740	1042
551	20231222	095300	2148514130	16760	16740	16780	16740	253
552	20231222	095200	2144272360	16740	16720	16750	16710	1102
553	20231222	095100	2125841260	16720	16770	16790	16710	4915
554	20231222	095000	2043556020	16750	16800	16810	16750	11554
555	20231222	094900	1849824190	16810	16840	16850	16790	697
556	20231222	094800	1838099600	16850	16840	16890	16820	988
557	20231222	094700	1821439850	16820	16810	16830	16800	877
558	20231222	094600	1806695470	16810	16720	16810	16710	3512
559	20231222	094500	1747844800	16700	16730	16740	16640	3877
560	20231222	094400	1683238830	16730	16660	16740	16650	1447
561	20231222	094300	1659117330	16660	16650	16680	16650	504
562	20231222	094200	1650723850	16660	16680	16690	16660	2142
563	20231222	094100	1615000120	16680	16680	16710	16670	621
564	20231222	094000	1604641000	16680	16730	16770	16670	1147
565	20231222	093900	1585455450	16740	16720	16740	16700	1824
566	20231222	093800	1554954130	16710	16650	16740	16650	1006
567	20231222	093700	1538147700	16660	16720	16730	16600	5357
568	20231222	093600	1449100040	16700	16670	16700	16650	1518
569	20231222	093500	1423783310	16670	16680	16700	16670	475
570	20231222	093400	1415859320	16680	16680	16680	16660	2438
571	20231222	093300	1375198850	16690	16700	16700	16680	717
572	20231222	093200	1363231050	16700	16710	16720	16700	870
573	20231222	093100	1348694880	16710	16700	16760	16700	1182
574	20231222	093000	1328940650	16690	16710	16720	16690	2540
575	20231222	092900	1286521880	16710	16740	16780	16700	3571
576	20231222	092800	1226766980	16740	16740	16750	16710	697
577	20231222	092700	1215097270	16700	16790	16790	16690	5086
578	20231222	092600	1129910940	16780	16780	16800	16780	923
579	20231222	092500	1114412050	16780	16780	16800	16770	2225
580	20231222	092400	1077071530	16780	16770	16810	16770	857
581	20231222	092300	1062689500	16770	16830	16840	16740	5406
582	20231222	092200	971873800	16820	16820	16830	16820	1009
583	20231222	092100	954897270	16820	16850	16850	16820	529
584	20231222	092000	945991950	16880	16930	16930	16830	1955
585	20231222	091900	912924730	16930	16990	16990	16930	3609
586	20231222	091800	851714800	16990	16930	17020	16920	4516
587	20231222	091700	775151100	16920	16770	16920	16770	4349
588	20231222	091600	701670860	16770	16740	16770	16740	378
589	20231222	091500	695338710	16750	16690	16750	16680	817
590	20231222	091400	681684410	16690	16680	16720	16680	671
591	20231222	091300	670488000	16680	16740	16740	16680	2964
592	20231222	091200	620921480	16730	16610	16740	16610	1463
593	20231222	091100	596493060	16610	16600	16640	16590	706
594	20231222	091000	584760870	16590	16540	16600	16540	1443
595	20231222	090900	560831970	16590	16620	16620	16520	4489
596	20231222	090800	486489840	16600	16630	16630	16590	3053
597	20231222	090700	435786130	16630	16660	16680	16630	1111
598	20231222	090600	417281000	16680	16680	16700	16640	1472
599	20231222	090500	392736000	16640	16610	16640	16590	1918
600	20231222	090400	360898330	16610	16660	16660	16610	2474
601	20231222	090300	319719000	16650	16640	16660	16590	3929
602	20231222	090200	254310180	16650	16560	16660	16500	6023
603	20231222	090100	154727540	16560	16710	16710	16560	3958
604	20231222	090000	88848140	16720	16760	16780	16700	5308