KissMeData/095500/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200500	5998264730	17730	17730	17730	17730	13444
3	20231228	200400	5998264730	17730	17730	17730	17730	0
4	20231228	200300	5998264730	17730	17730	17730	17730	0
5	20231228	200200	5998264730	17730	17730	17730	17730	0
6	20231228	200100	5998264730	17730	17730	17730	17730	0
7	20231228	200000	5998264730	17730	17730	17730	17730	0
8	20231228	195900	5998264730	17730	17730	17730	17730	0
9	20231228	195800	5998264730	17730	17730	17730	17730	0
10	20231228	195700	5998264730	17730	17730	17730	17730	0
11	20231228	195600	5998264730	17730	17730	17730	17730	0
12	20231228	195500	5998264730	17730	17730	17730	17730	0
13	20231228	195400	5998264730	17730	17730	17730	17730	0
14	20231228	195300	5998264730	17730	17730	17730	17730	0
15	20231228	195200	5998264730	17730	17730	17730	17730	0
16	20231228	195100	5998264730	17730	17730	17730	17730	0
17	20231228	195000	5998264730	17730	17730	17730	17730	0
18	20231228	194900	5998264730	17730	17730	17730	17730	0
19	20231228	194800	5998264730	17730	17730	17730	17730	0
20	20231228	194700	5998264730	17730	17730	17730	17730	0
21	20231228	194600	5998264730	17730	17730	17730	17730	0
22	20231228	194500	5998264730	17730	17730	17730	17730	0
23	20231228	194400	5998264730	17730	17730	17730	17730	0
24	20231228	194300	5998264730	17730	17730	17730	17730	0
25	20231228	194200	5998264730	17730	17730	17730	17730	0
26	20231228	194100	5998264730	17730	17730	17730	17730	0
27	20231228	194000	5998264730	17730	17730	17730	17730	0
28	20231228	193900	5998264730	17730	17730	17730	17730	0
29	20231228	193800	5998264730	17730	17730	17730	17730	0
30	20231228	193700	5998264730	17730	17730	17730	17730	0
31	20231228	193600	5998264730	17730	17730	17730	17730	0
32	20231228	193500	5998264730	17730	17730	17730	17730	13444
33	20231228	193400	5998264730	17730	17730	17730	17730	0
34	20231228	193300	5998264730	17730	17730	17730	17730	0
35	20231228	193200	5998264730	17730	17730	17730	17730	0
36	20231228	193100	5998264730	17730	17730	17730	17730	0
37	20231228	193000	5998264730	17730	17730	17730	17730	0
38	20231228	192900	5998264730	17730	17730	17730	17730	0
39	20231228	192800	5998264730	17730	17730	17730	17730	0
40	20231228	192700	5998264730	17730	17730	17730	17730	0
41	20231228	192600	5998264730	17730	17730	17730	17730	0
42	20231228	192500	5998264730	17730	17730	17730	17730	0
43	20231228	192400	5998264730	17730	17730	17730	17730	0
44	20231228	192300	5998264730	17730	17730	17730	17730	0
45	20231228	192200	5998264730	17730	17730	17730	17730	0
46	20231228	192100	5998264730	17730	17730	17730	17730	0
47	20231228	192000	5998264730	17730	17730	17730	17730	0
48	20231228	191900	5998264730	17730	17730	17730	17730	0
49	20231228	191800	5998264730	17730	17730	17730	17730	0
50	20231228	191700	5998264730	17730	17730	17730	17730	0
51	20231228	191600	5998264730	17730	17730	17730	17730	0
52	20231228	191500	5998264730	17730	17730	17730	17730	0
53	20231228	191400	5998264730	17730	17730	17730	17730	0
54	20231228	191300	5998264730	17730	17730	17730	17730	0
55	20231228	191200	5998264730	17730	17730	17730	17730	0
56	20231228	191100	5998264730	17730	17730	17730	17730	0
57	20231228	191000	5998264730	17730	17730	17730	17730	0
58	20231228	190900	5998264730	17730	17730	17730	17730	0
59	20231228	190800	5998264730	17730	17730	17730	17730	0
60	20231228	190700	5998264730	17730	17730	17730	17730	0
61	20231228	190600	5998264730	17730	17730	17730	17730	0
62	20231228	190500	5998264730	17730	17730	17730	17730	13444
63	20231228	190400	5998264730	17730	17730	17730	17730	0
64	20231228	190300	5998264730	17730	17730	17730	17730	0
65	20231228	190200	5998264730	17730	17730	17730	17730	0
66	20231228	190100	5998264730	17730	17730	17730	17730	0
67	20231228	190000	5998264730	17730	17730	17730	17730	0
68	20231228	185900	5998264730	17730	17730	17730	17730	0
69	20231228	185800	5998264730	17730	17730	17730	17730	0
70	20231228	185700	5998264730	17730	17730	17730	17730	0
71	20231228	185600	5998264730	17730	17730	17730	17730	0
72	20231228	185500	5998264730	17730	17730	17730	17730	0
73	20231228	185400	5998264730	17730	17730	17730	17730	0
74	20231228	185300	5998264730	17730	17730	17730	17730	0
75	20231228	185200	5998264730	17730	17730	17730	17730	0
76	20231228	185100	5998264730	17730	17730	17730	17730	0
77	20231228	185000	5998264730	17730	17730	17730	17730	0
78	20231228	184900	5998264730	17730	17730	17730	17730	0
79	20231228	184800	5998264730	17730	17730	17730	17730	0
80	20231228	184700	5998264730	17730	17730	17730	17730	0
81	20231228	184600	5998264730	17730	17730	17730	17730	0
82	20231228	184500	5998264730	17730	17730	17730	17730	0
83	20231228	184400	5998264730	17730	17730	17730	17730	0
84	20231228	184300	5998264730	17730	17730	17730	17730	0
85	20231228	184200	5998264730	17730	17730	17730	17730	0
86	20231228	184100	5998264730	17730	17730	17730	17730	0
87	20231228	184000	5998264730	17730	17730	17730	17730	0
88	20231228	183900	5998264730	17730	17730	17730	17730	0
89	20231228	183800	5998264730	17730	17730	17730	17730	0
90	20231228	183700	5998264730	17730	17730	17730	17730	0
91	20231228	183600	5998264730	17730	17730	17730	17730	0
92	20231228	183500	5998264730	17730	17730	17730	17730	13444
93	20231228	183400	5998264730	17730	17730	17730	17730	0
94	20231228	183300	5998264730	17730	17730	17730	17730	0
95	20231228	183200	5998264730	17730	17730	17730	17730	0
96	20231228	183100	5998264730	17730	17730	17730	17730	0
97	20231228	183000	5998264730	17730	17730	17730	17730	0
98	20231228	182900	5998264730	17730	17730	17730	17730	0
99	20231228	182800	5998264730	17730	17730	17730	17730	0
100	20231228	182700	5998264730	17730	17730	17730	17730	0
101	20231228	182600	5998264730	17730	17730	17730	17730	0
102	20231228	182500	5998264730	17730	17730	17730	17730	0
103	20231228	182400	5998264730	17730	17730	17730	17730	0
104	20231228	182300	5998264730	17730	17730	17730	17730	0
105	20231228	182200	5998264730	17730	17730	17730	17730	0
106	20231228	182100	5998264730	17730	17730	17730	17730	0
107	20231228	182000	5998264730	17730	17730	17730	17730	0
108	20231228	181900	5998264730	17730	17730	17730	17730	0
109	20231228	181800	5998264730	17730	17730	17730	17730	0
110	20231228	181700	5998264730	17730	17730	17730	17730	0
111	20231228	181600	5998264730	17730	17730	17730	17730	0
112	20231228	181500	5998264730	17730	17730	17730	17730	0
113	20231228	181400	5998264730	17730	17730	17730	17730	0
114	20231228	181300	5998264730	17730	17730	17730	17730	0
115	20231228	181200	5998264730	17730	17730	17730	17730	0
116	20231228	181100	5998264730	17730	17730	17730	17730	0
117	20231228	181000	5998264730	17730	17730	17730	17730	0
118	20231228	180900	5998264730	17730	17730	17730	17730	0
119	20231228	180800	5998264730	17730	17730	17730	17730	0
120	20231228	180700	5998264730	17730	17730	17730	17730	0
121	20231228	180600	5998264730	17730	17730	17730	17730	0
122	20231228	180500	5998264730	17730	17730	17730	17730	13444
123	20231228	180400	5998264730	17730	17730	17730	17730	0
124	20231228	180300	5998264730	17730	17730	17730	17730	0
125	20231228	180200	5998264730	17730	17730	17730	17730	0
126	20231228	180100	5998264730	17730	17730	17730	17730	0
127	20231228	180000	5998264730	17730	17730	17730	17730	0
128	20231228	175900	5998264730	17730	17730	17730	17730	0
129	20231228	175800	5998264730	17730	17730	17730	17730	0
130	20231228	175700	5998264730	17730	17730	17730	17730	0
131	20231228	175600	5998264730	17730	17730	17730	17730	0
132	20231228	175500	5998264730	17730	17730	17730	17730	0
133	20231228	175400	5998264730	17730	17730	17730	17730	0
134	20231228	175300	5998264730	17730	17730	17730	17730	0
135	20231228	175200	5998264730	17730	17730	17730	17730	0
136	20231228	175100	5998264730	17730	17730	17730	17730	0
137	20231228	175000	5998264730	17730	17730	17730	17730	0
138	20231228	174900	5998264730	17730	17730	17730	17730	0
139	20231228	174800	5998264730	17730	17730	17730	17730	0
140	20231228	174700	5998264730	17730	17730	17730	17730	0
141	20231228	174600	5998264730	17730	17730	17730	17730	0
142	20231228	174500	5998264730	17730	17730	17730	17730	0
143	20231228	174400	5998264730	17730	17730	17730	17730	0
144	20231228	174300	5998264730	17730	17730	17730	17730	0
145	20231228	174200	5998264730	17730	17730	17730	17730	0
146	20231228	174100	5998264730	17730	17730	17730	17730	0
147	20231228	174000	5998264730	17730	17730	17730	17730	0
148	20231228	173900	5998264730	17730	17730	17730	17730	0
149	20231228	173800	5998264730	17730	17730	17730	17730	0
150	20231228	173700	5998264730	17730	17730	17730	17730	0
151	20231228	173600	5998264730	17730	17730	17730	17730	0
152	20231228	173500	5998264730	17730	17730	17730	17730	13444
153	20231228	173400	5998264730	17730	17730	17730	17730	0
154	20231228	173300	5998264730	17730	17730	17730	17730	0
155	20231228	173200	5998264730	17730	17730	17730	17730	0
156	20231228	173100	5998264730	17730	17730	17730	17730	0
157	20231228	173000	5998264730	17730	17730	17730	17730	0
158	20231228	172900	5998264730	17730	17730	17730	17730	0
159	20231228	172800	5998264730	17730	17730	17730	17730	0
160	20231228	172700	5998264730	17730	17730	17730	17730	0
161	20231228	172600	5998264730	17730	17730	17730	17730	0
162	20231228	172500	5998264730	17730	17730	17730	17730	0
163	20231228	172400	5998264730	17730	17730	17730	17730	0
164	20231228	172300	5998264730	17730	17730	17730	17730	0
165	20231228	172200	5998264730	17730	17730	17730	17730	0
166	20231228	172100	5998264730	17730	17730	17730	17730	0
167	20231228	172000	5998264730	17730	17730	17730	17730	0
168	20231228	171900	5998264730	17730	17730	17730	17730	0
169	20231228	171800	5998264730	17730	17730	17730	17730	0
170	20231228	171700	5998264730	17730	17730	17730	17730	0
171	20231228	171600	5998264730	17730	17730	17730	17730	0
172	20231228	171500	5998264730	17730	17730	17730	17730	0
173	20231228	171400	5998264730	17730	17730	17730	17730	0
174	20231228	171300	5998264730	17730	17730	17730	17730	0
175	20231228	171200	5998264730	17730	17730	17730	17730	0
176	20231228	171100	5998264730	17730	17730	17730	17730	0
177	20231228	171000	5998264730	17730	17730	17730	17730	0
178	20231228	170900	5998264730	17730	17730	17730	17730	0
179	20231228	170800	5998264730	17730	17730	17730	17730	0
180	20231228	170700	5998264730	17730	17730	17730	17730	0
181	20231228	170600	5998264730	17730	17730	17730	17730	0
182	20231228	170500	5998264730	17730	17730	17730	17730	13444
183	20231228	170400	5998264730	17730	17730	17730	17730	0
184	20231228	170300	5998264730	17730	17730	17730	17730	0
185	20231228	170200	5998264730	17730	17730	17730	17730	0
186	20231228	170100	5998264730	17730	17730	17730	17730	0
187	20231228	170000	5998264730	17730	17730	17730	17730	0
188	20231228	165900	5998264730	17730	17730	17730	17730	0
189	20231228	165800	5998264730	17730	17730	17730	17730	0
190	20231228	165700	5998264730	17730	17730	17730	17730	0
191	20231228	165600	5998264730	17730	17730	17730	17730	0
192	20231228	165500	5998264730	17730	17730	17730	17730	0
193	20231228	165400	5998264730	17730	17730	17730	17730	0
194	20231228	165300	5998264730	17730	17730	17730	17730	0
195	20231228	165200	5998264730	17730	17730	17730	17730	0
196	20231228	165100	5998264730	17730	17730	17730	17730	0
197	20231228	165000	5998264730	17730	17730	17730	17730	0
198	20231228	164900	5998264730	17730	17730	17730	17730	0
199	20231228	164800	5998264730	17730	17730	17730	17730	0
200	20231228	164700	5998264730	17730	17730	17730	17730	0
201	20231228	164600	5998264730	17730	17730	17730	17730	0
202	20231228	164500	5998264730	17730	17730	17730	17730	0
203	20231228	164400	5998264730	17730	17730	17730	17730	0
204	20231228	164300	5998264730	17730	17730	17730	17730	0
205	20231228	164200	5998264730	17730	17730	17730	17730	0
206	20231228	164100	5998264730	17730	17730	17730	17730	0
207	20231228	164000	5998264730	17730	17730	17730	17730	0
208	20231228	163900	5998264730	17730	17730	17730	17730	0
209	20231228	163800	5998264730	17730	17730	17730	17730	0
210	20231228	163700	5998264730	17730	17730	17730	17730	0
211	20231228	163600	5998264730	17730	17730	17730	17730	0
212	20231228	163500	5998264730	17730	17730	17730	17730	13444
213	20231228	163400	5998264730	17730	17730	17730	17730	0
214	20231228	163300	5998264730	17730	17730	17730	17730	0
215	20231228	163200	5998264730	17730	17730	17730	17730	0
216	20231228	163100	5998264730	17730	17730	17730	17730	0
217	20231228	163000	5998264730	17730	17730	17730	17730	0
218	20231228	162900	5998264730	17730	17730	17730	17730	0
219	20231228	162800	5998264730	17730	17730	17730	17730	0
220	20231228	162700	5998264730	17730	17730	17730	17730	0
221	20231228	162600	5998264730	17730	17730	17730	17730	0
222	20231228	162500	5998264730	17730	17730	17730	17730	0
223	20231228	162400	5998264730	17730	17730	17730	17730	0
224	20231228	162300	5998264730	17730	17730	17730	17730	0
225	20231228	162200	5998264730	17730	17730	17730	17730	0
226	20231228	162100	5998264730	17730	17730	17730	17730	0
227	20231228	162000	5998264730	17730	17730	17730	17730	0
228	20231228	161900	5998264730	17730	17730	17730	17730	0
229	20231228	161800	5998264730	17730	17730	17730	17730	0
230	20231228	161700	5998264730	17730	17730	17730	17730	0
231	20231228	161600	5998264730	17730	17730	17730	17730	0
232	20231228	161500	5998264730	17730	17730	17730	17730	0
233	20231228	161400	5998264730	17730	17730	17730	17730	0
234	20231228	161300	5998264730	17730	17730	17730	17730	0
235	20231228	161200	5998264730	17730	17730	17730	17730	0
236	20231228	161100	5998264730	17730	17730	17730	17730	0
237	20231228	161000	5998264730	17730	17730	17730	17730	0
238	20231228	160900	5998264730	17730	17730	17730	17730	0
239	20231228	160800	5998264730	17730	17730	17730	17730	0
240	20231228	160700	5998264730	17730	17730	17730	17730	0
241	20231228	160600	5998264730	17730	17730	17730	17730	0
242	20231228	160500	5998264730	17730	17730	17730	17730	13444
243	20231228	160400	5998264730	17730	17730	17730	17730	0
244	20231228	160300	5998264730	17730	17730	17730	17730	0
245	20231228	160200	5998264730	17730	17730	17730	17730	0
246	20231228	160100	5998264730	17730	17730	17730	17730	0
247	20231228	160000	5998264730	17730	17730	17730	17730	0
248	20231228	155900	5998264730	17730	17730	17730	17730	0
249	20231228	155800	5998264730	17730	17730	17730	17730	0
250	20231228	155700	5998264730	17730	17730	17730	17730	0
251	20231228	155600	5998264730	17730	17730	17730	17730	0
252	20231228	155500	5998264730	17730	17730	17730	17730	0
253	20231228	155400	5998264730	17730	17730	17730	17730	0
254	20231228	155300	5998264730	17730	17730	17730	17730	0
255	20231228	155200	5998264730	17730	17730	17730	17730	0
256	20231228	155100	5998264730	17730	17730	17730	17730	0
257	20231228	155000	5998264730	17730	17730	17730	17730	0
258	20231228	154900	5998264730	17730	17730	17730	17730	0
259	20231228	154800	5998264730	17730	17730	17730	17730	0
260	20231228	154700	5998264730	17730	17730	17730	17730	0
261	20231228	154600	5998264730	17730	17730	17730	17730	0
262	20231228	154500	5998264730	17730	17730	17730	17730	0
263	20231228	154400	5998264730	17730	17730	17730	17730	0
264	20231228	154300	5998264730	17730	17730	17730	17730	0
265	20231228	154200	5998264730	17730	17730	17730	17730	0
266	20231228	154100	5998264730	17730	17730	17730	17730	0
267	20231228	154000	5998264730	17730	17730	17730	17730	0
268	20231228	153900	5998264730	17730	17730	17730	17730	0
269	20231228	153800	5998264730	17730	17730	17730	17730	0
270	20231228	153700	5998264730	17730	17730	17730	17730	0
271	20231228	153600	5998264730	17730	17730	17730	17730	0
272	20231228	153500	5998264730	17730	17730	17730	17730	13444
273	20231228	153400	5998264730	17730	17730	17730	17730	0
274	20231228	153300	5998264730	17730	17730	17730	17730	0
275	20231228	153200	5998264730	17730	17730	17730	17730	0
276	20231228	153100	5998264730	17730	17730	17730	17730	0
277	20231228	153000	5998264730	17730	17730	17730	17730	13444
278	20231228	152900	5759902610	17680	17680	17680	17680	0
279	20231228	152800	5759902610	17680	17680	17680	17680	0
280	20231228	152700	5759902610	17680	17680	17680	17680	0
281	20231228	152600	5759902610	17680	17680	17680	17680	0
282	20231228	152500	5759902610	17680	17680	17680	17680	0
283	20231228	152400	5759902610	17680	17680	17680	17680	0
284	20231228	152300	5759902610	17680	17680	17680	17680	0
285	20231228	152200	5759902610	17680	17680	17680	17680	0
286	20231228	152100	5759902610	17680	17680	17680	17680	0
287	20231228	152000	5759902610	17680	17680	17680	17680	0
288	20231228	151900	5759902610	17680	17700	17700	17680	3540
289	20231228	151800	5697287140	17690	17700	17710	17690	1586
290	20231228	151700	5669222550	17710	17730	17730	17700	4560
291	20231228	151600	5588491540	17730	17740	17740	17730	488
292	20231228	151500	5579837670	17740	17720	17740	17720	2162
293	20231228	151400	5541495920	17720	17730	17740	17720	335
294	20231228	151300	5535557000	17730	17730	17740	17720	458
295	20231228	151200	5527438160	17740	17720	17740	17710	1075
296	20231228	151100	5508386610	17710	17720	17720	17710	982
297	20231228	151000	5490991790	17720	17720	17720	17710	414
298	20231228	150900	5483658660	17720	17740	17740	17710	506
299	20231228	150800	5474692540	17730	17730	17740	17720	319
300	20231228	150700	5469037110	17730	17730	17730	17720	1438
301	20231228	150600	5443542340	17730	17730	17730	17720	211
302	20231228	150500	5439801800	17730	17720	17730	17720	492
303	20231228	150400	5431083340	17730	17730	17740	17730	474
304	20231228	150300	5422678940	17730	17710	17730	17710	396
305	20231228	150200	5415661190	17720	17730	17730	17710	1466
306	20231228	150100	5389695500	17730	17730	17740	17720	1096
307	20231228	150000	5370265020	17740	17740	17740	17730	498
308	20231228	145900	5361435030	17740	17750	17750	17740	1497
309	20231228	145800	5334868040	17740	17750	17750	17740	141
310	20231228	145700	5332366450	17740	17750	17750	17740	123
311	20231228	145600	5330184270	17750	17740	17750	17740	282
312	20231228	145500	5325181130	17750	17740	17750	17740	581
313	20231228	145400	5314871290	17740	17750	17750	17740	25
314	20231228	145300	5314427600	17750	17730	17750	17710	1350
315	20231228	145200	5290490380	17730	17750	17750	17710	448
316	20231228	145100	5282546920	17750	17760	17760	17740	673
317	20231228	145000	5270602080	17760	17720	17760	17710	4112
318	20231228	144900	5197701570	17710	17720	17730	17710	358
319	20231228	144800	5191357780	17720	17720	17720	17720	810
320	20231228	144700	5177004580	17720	17720	17730	17720	568
321	20231228	144600	5166939540	17730	17720	17730	17720	720
322	20231228	144500	5154175800	17730	17720	17730	17710	572
323	20231228	144400	5144037150	17720	17710	17720	17710	885
324	20231228	144300	5128355650	17730	17730	17730	17730	10
325	20231228	144200	5128178350	17700	17710	17730	17700	748
326	20231228	144100	5114933880	17730	17730	17740	17710	1230
327	20231228	144000	5093144270	17730	17730	17730	17730	58
328	20231228	143900	5092115930	17720	17730	17730	17720	77
329	20231228	143800	5090751090	17730	17730	17740	17720	441
330	20231228	143700	5082932140	17740	17730	17740	17730	56
331	20231228	143600	5081939010	17730	17730	17730	17730	14
332	20231228	143500	5081690790	17730	17730	17730	17720	227
333	20231228	143400	5077667860	17720	17740	17740	17720	608
334	20231228	143300	5066890080	17740	17740	17740	17740	363
335	20231228	143200	5060450460	17740	17750	17750	17740	172
336	20231228	143100	5057398900	17750	17750	17750	17750	14
337	20231228	143000	5057150400	17750	17740	17750	17740	302
338	20231228	142900	5051792310	17750	17750	17750	17750	33
339	20231228	142800	5051206560	17750	17740	17750	17740	211
340	20231228	142700	5047462050	17750	17730	17750	17730	204
341	20231228	142600	5043844050	17740	17740	17740	17730	59
342	20231228	142500	5042797890	17740	17750	17750	17740	116
343	20231228	142400	5040739950	17750	17740	17750	17740	211
344	20231228	142300	5036996770	17740	17750	17750	17730	420
345	20231228	142200	5029546030	17750	17760	17760	17750	254
346	20231228	142100	5025037520	17760	17760	17760	17760	36
347	20231228	142000	5024398160	17760	17760	17760	17760	143
348	20231228	141900	5021858480	17760	17760	17760	17760	110
349	20231228	141800	5019904880	17760	17750	17760	17750	83
350	20231228	141700	5018431350	17770	17730	17770	17730	496
351	20231228	141600	5009630620	17740	17740	17750	17740	629
352	20231228	141500	4998472130	17740	17740	17750	17740	531
353	20231228	141400	4989049770	17740	17740	17740	17730	151
354	20231228	141300	4986371330	17740	17730	17740	17730	128
355	20231228	141200	4984101750	17730	17750	17770	17730	592
356	20231228	141100	4973595720	17770	17740	17770	17730	566
357	20231228	141000	4963555840	17750	17740	17750	17740	154
358	20231228	140900	4960823840	17740	17740	17740	17740	22
359	20231228	140800	4960433560	17740	17740	17740	17740	101
360	20231228	140700	4958641820	17740	17740	17740	17730	90
361	20231228	140600	4957045470	17750	17770	17770	17750	159
362	20231228	140500	4954223140	17760	17760	17760	17760	240
363	20231228	140400	4949960740	17760	17730	17760	17730	463
364	20231228	140300	4941751450	17730	17750	17770	17730	405
365	20231228	140200	4934563990	17770	17770	17770	17770	9
366	20231228	140100	4934404060	17760	17730	17760	17730	1244
367	20231228	140000	4912327230	17730	17740	17740	17730	2
368	20231228	135900	4912291760	17740	17740	17740	17740	162
369	20231228	135800	4909417880	17740	17740	17740	17740	84
370	20231228	135700	4907927720	17740	17740	17740	17740	168
371	20231228	135600	4904947400	17730	17720	17730	17720	234
372	20231228	135500	4900799080	17720	17700	17730	17700	1199
373	20231228	135400	4879557620	17710	17700	17710	17700	506
374	20231228	135300	4870599350	17710	17710	17710	17700	71
375	20231228	135200	4869341990	17710	17700	17710	17700	718
376	20231228	135100	4856631440	17700	17690	17700	17690	362
377	20231228	135000	4850225660	17690	17690	17690	17680	679
378	20231228	134900	4838215140	17690	17690	17700	17690	454
379	20231228	134800	4830183630	17700	17700	17700	17700	2668
380	20231228	134700	4782960030	17710	17710	17710	17700	3065
381	20231228	134600	4728690130	17710	17720	17720	17710	856
382	20231228	134500	4713526840	17720	17720	17720	17710	201
383	20231228	134400	4709965690	17720	17720	17720	17710	467
384	20231228	134300	4701691140	17720	17730	17730	17720	166
385	20231228	134200	4698749610	17720	17740	17740	17720	129
386	20231228	134100	4696463530	17720	17720	17740	17720	300
387	20231228	134000	4691147130	17720	17710	17750	17710	368
388	20231228	133900	4684629020	17710	17740	17740	17710	4798
389	20231228	133800	4599611970	17740	17750	17750	17740	150
390	20231228	133700	4596950940	17750	17740	17750	17740	322
391	20231228	133600	4591238650	17740	17750	17750	17740	511
392	20231228	133500	4582169350	17750	17760	17760	17750	34
393	20231228	133400	4581565590	17780	17780	17780	17780	2
394	20231228	133300	4581530030	17760	17780	17780	17760	143
395	20231228	133200	4578989690	17750	17760	17760	17750	185
396	20231228	133100	4575705900	17780	17750	17780	17750	216
397	20231228	133000	4571867840	17760	17780	17780	17760	80
398	20231228	132900	4570446710	17750	17750	17750	17750	0
399	20231228	132800	4570446710	17750	17750	17750	17750	1
400	20231228	132700	4570428960	17780	17780	17780	17780	1
401	20231228	132600	4570411180	17780	17770	17780	17770	317
402	20231228	132500	4564776920	17770	17740	17770	17740	506
403	20231228	132400	4555794480	17730	17720	17730	17720	252
404	20231228	132300	4551327940	17720	17750	17750	17720	3436
405	20231228	132200	4490396490	17740	17780	17780	17740	4389
406	20231228	132100	4412475220	17780	17780	17780	17780	397
407	20231228	132000	4405416560	17780	17770	17780	17770	179
408	20231228	131900	4402235230	17770	17770	17780	17770	864
409	20231228	131800	4386881190	17780	17780	17780	17770	58
410	20231228	131700	4385849980	17780	17780	17780	17780	4
411	20231228	131600	4385778860	17780	17780	17780	17780	24
412	20231228	131500	4385352140	17780	17770	17780	17770	30
413	20231228	131400	4384818890	17780	17790	17790	17780	608
414	20231228	131300	4374008600	17780	17790	17790	17780	524
415	20231228	131200	4364689040	17790	17780	17790	17780	36
416	20231228	131100	4364048810	17780	17790	17790	17780	189
417	20231228	131000	4360686660	17780	17780	17780	17780	40
418	20231228	130900	4359975460	17780	17780	17780	17780	3
419	20231228	130800	4359922120	17780	17780	17780	17780	110
420	20231228	130700	4357966320	17780	17780	17780	17780	139
421	20231228	130600	4355494900	17780	17790	17790	17780	270
422	20231228	130500	4350694250	17780	17780	17790	17780	51
423	20231228	130400	4349787370	17780	17780	17780	17770	19
424	20231228	130300	4349449560	17770	17780	17780	17770	13
425	20231228	130200	4349218530	17780	17780	17780	17770	315
426	20231228	130100	4343620210	17770	17770	17780	17770	74
427	20231228	130000	4342304630	17770	17770	17780	17770	120
428	20231228	125900	4340171710	17770	17770	17770	17770	428
429	20231228	125800	4332566150	17770	17770	17780	17770	64
430	20231228	125700	4331428860	17780	17780	17780	17770	16
431	20231228	125600	4331144400	17770	17780	17780	17770	286
432	20231228	125500	4326062010	17770	17780	17780	17770	122
433	20231228	125400	4323893960	17780	17780	17780	17780	2
434	20231228	125300	4323858400	17780	17770	17780	17770	47
435	20231228	125200	4323022970	17780	17770	17780	17770	360
436	20231228	125100	4316625510	17770	17770	17770	17770	336
437	20231228	125000	4310654790	17780	17770	17780	17770	1869
438	20231228	124900	4277441430	17770	17780	17780	17770	11
439	20231228	124800	4277245860	17780	17770	17780	17770	21
440	20231228	124700	4276872580	17780	17780	17780	17780	541
441	20231228	124600	4267253600	17780	17780	17780	17780	143
442	20231228	124500	4264711060	17780	17780	17780	17780	82
443	20231228	124400	4263253100	17790	17790	17790	17790	1
444	20231228	124300	4263235310	17790	17790	17790	17790	34
445	20231228	124200	4262630450	17790	17790	17790	17790	70
446	20231228	124100	4261385150	17790	17800	17800	17790	224
447	20231228	124000	4257400140	17800	17800	17800	17790	58
448	20231228	123900	4256367750	17800	17800	17800	17800	41
449	20231228	123800	4255637950	17800	17790	17800	17790	502
450	20231228	123700	4246707320	17790	17780	17790	17780	240
451	20231228	123600	4242437980	17790	17800	17800	17780	420
452	20231228	123500	4234967350	17800	17790	17810	17790	549
453	20231228	123400	4225199880	17800	17800	17810	17800	517
454	20231228	123300	4215997180	17800	17800	17800	17800	1
455	20231228	123200	4215979380	17780	17780	17780	17780	133
456	20231228	123100	4213614640	17770	17790	17790	17770	1616
457	20231228	123000	4184877780	17800	17800	17800	17790	136
458	20231228	122900	4182458180	17800	17800	17800	17800	181
459	20231228	122800	4179236380	17810	17800	17810	17800	146
460	20231228	122700	4176636580	17820	17830	17830	17820	70
461	20231228	122600	4175388980	17830	17810	17830	17810	1022
462	20231228	122500	4157186840	17810	17830	17830	17810	250
463	20231228	122400	4152732360	17830	17840	17840	17830	115
464	20231228	122300	4150681860	17840	17850	17850	17840	163
465	20231228	122200	4147772730	17840	17840	17840	17840	21
466	20231228	122100	4147398090	17840	17840	17850	17840	34
467	20231228	122000	4146791420	17840	17840	17840	17840	221
468	20231228	121900	4142848780	17840	17830	17840	17830	323
469	20231228	121800	4137089480	17830	17810	17830	17810	497
470	20231228	121700	4128233210	17810	17800	17810	17800	919
471	20231228	121600	4111874500	17800	17790	17800	17790	3
472	20231228	121500	4111821120	17790	17800	17800	17790	53
473	20231228	121400	4110877740	17790	17790	17790	17790	26
474	20231228	121300	4110415200	17790	17790	17790	17790	196
475	20231228	121200	4106928360	17800	17790	17800	17790	264
476	20231228	121100	4102229720	17800	17790	17800	17790	110
477	20231228	121000	4100272630	17790	17790	17790	17790	65
478	20231228	120900	4099116280	17790	17790	17790	17790	363
479	20231228	120800	4092658510	17790	17790	17790	17790	250
480	20231228	120700	4088211010	17790	17790	17790	17780	21
481	20231228	120600	4087837450	17790	17790	17790	17790	130
482	20231228	120500	4085524750	17820	17820	17820	17820	1
483	20231228	120400	4085506930	17780	17800	17820	17780	2850
484	20231228	120300	4034792110	17800	17800	17800	17800	167
485	20231228	120200	4031819510	17800	17800	17800	17800	1
486	20231228	120100	4031801710	17790	17800	17800	17790	45
487	20231228	120000	4031000970	17800	17800	17800	17800	40
488	20231228	115900	4030288970	17800	17810	17810	17800	1006
489	20231228	115800	4012379050	17810	17810	17810	17810	0
490	20231228	115700	4012379050	17810	17810	17810	17810	10
491	20231228	115600	4012200950	17810	17810	17810	17810	182
492	20231228	115500	4008959530	17810	17810	17810	17810	101
493	20231228	115400	4007160720	17820	17810	17820	17810	22
494	20231228	115300	4006768790	17820	17820	17820	17820	1
495	20231228	115200	4006750970	17830	17830	17830	17830	1
496	20231228	115100	4006733140	17830	17830	17830	17830	61
497	20231228	115000	4005645510	17830	17820	17830	17810	61
498	20231228	114900	4004558490	17820	17820	17820	17820	15
499	20231228	114800	4004291190	17830	17800	17830	17800	49
500	20231228	114700	4003418270	17800	17810	17810	17800	106
501	20231228	114600	4001531370	17800	17800	17800	17800	175
502	20231228	114500	3998416370	17830	17830	17830	17830	2
503	20231228	114400	3998380710	17830	17830	17830	17800	209
504	20231228	114300	3994656580	17800	17800	17800	17800	0
505	20231228	114200	3994656580	17800	17800	17800	17800	179
506	20231228	114100	3991470380	17790	17800	17800	17790	176
507	20231228	114000	3988337910	17800	17800	17800	17790	276
508	20231228	113900	3983425250	17800	17800	17800	17800	250
509	20231228	113800	3978975250	17800	17800	17800	17800	3
510	20231228	113700	3978921850	17790	17790	17790	17790	14
511	20231228	113600	3978672790	17790	17800	17800	17790	33
512	20231228	113500	3978085690	17800	17800	17800	17800	250
513	20231228	113400	3973635690	17800	17800	17800	17800	45
514	20231228	113300	3972834690	17800	17800	17800	17790	623
515	20231228	113200	3961746510	17800	17790	17800	17790	220
516	20231228	113100	3957830620	17800	17800	17800	17800	64
517	20231228	113000	3956691420	17800	17790	17800	17790	280
518	20231228	112900	3951709720	17790	17790	17790	17790	750
519	20231228	112800	3938367220	17790	17800	17800	17790	232
520	20231228	112700	3934237870	17800	17820	17820	17800	144
521	20231228	112600	3931674370	17800	17800	17800	17800	5
522	20231228	112500	3931585370	17800	17800	17800	17800	330
523	20231228	112400	3925711370	17800	17800	17800	17800	482
524	20231228	112300	3917131770	17800	17810	17810	17800	137
525	20231228	112200	3914692360	17820	17820	17820	17810	1063
526	20231228	112100	3895749710	17820	17830	17830	17820	545
527	20231228	112000	3886037390	17830	17830	17830	17820	555
528	20231228	111900	3876146740	17830	17820	17830	17820	792
529	20231228	111800	3862032960	17830	17830	17830	17830	100
530	20231228	111700	3860249960	17830	17830	17830	17830	4
531	20231228	111600	3860178640	17830	17830	17830	17820	129
532	20231228	111500	3857879570	17820	17830	17830	17820	319
533	20231228	111400	3852194960	17830	17840	17840	17830	3
534	20231228	111300	3852141450	17780	17840	17840	17780	163
535	20231228	111200	3849240730	17840	17780	17840	17770	935
536	20231228	111100	3832617480	17840	17840	17840	17840	700
537	20231228	111000	3820129480	17860	17860	17860	17780	28
538	20231228	110900	3819629720	17860	17780	17860	17780	121
539	20231228	110800	3817476660	17770	17780	17860	17770	1252
540	20231228	110700	3795191750	17840	17780	17840	17770	572
541	20231228	110600	3785009860	17780	17790	17790	17770	621
542	20231228	110500	3773968620	17790	17800	17800	17790	147
543	20231228	110400	3771352850	17800	17810	17810	17790	721
544	20231228	110300	3758519850	17820	17820	17820	17820	60
545	20231228	110200	3757450650	17820	17820	17820	17810	153
546	20231228	110100	3754725440	17820	17830	17830	17820	197
547	20231228	110000	3751214290	17830	17860	17860	17830	192
548	20231228	105900	3747789160	17860	17850	17860	17850	199
549	20231228	105800	3744236220	17850	17850	17850	17850	508
550	20231228	105700	3735168420	17850	17860	17860	17850	163
551	20231228	105600	3732258200	17860	17850	17860	17850	260
552	20231228	105500	3727615520	17850	17870	17870	17850	271
553	20231228	105400	3722777040	17870	17870	17870	17860	162
554	20231228	105300	3719882130	17870	17870	17880	17870	329
555	20231228	105200	3714002610	17870	17850	17870	17850	389
556	20231228	105100	3707054100	17860	17850	17860	17850	115
557	20231228	105000	3705000700	17850	17850	17850	17850	230
558	20231228	104900	3700895200	17830	17830	17830	17830	290
559	20231228	104800	3695724500	17820	17820	17820	17820	97
560	20231228	104700	3693995960	17820	17830	17850	17820	175
561	20231228	104600	3690874930	17820	17830	17830	17820	152
562	20231228	104500	3688164950	17820	17850	17850	17820	17
563	20231228	104400	3687861890	17850	17850	17850	17850	14
564	20231228	104300	3687611990	17850	17850	17850	17850	120
565	20231228	104200	3685469990	17850	17800	17850	17800	21
566	20231228	104100	3685096140	17790	17830	17830	17790	51
567	20231228	104000	3684188810	17860	17800	17860	17790	200
568	20231228	103900	3680629770	17790	17790	17790	17790	126
569	20231228	103800	3678388230	17790	17790	17790	17790	40
570	20231228	103700	3677676630	17860	17830	17870	17830	403
571	20231228	103600	3670479070	17860	17860	17860	17860	37
572	20231228	103500	3669818250	17860	17800	17860	17790	750
573	20231228	103400	3656460320	17810	17840	17850	17810	130
574	20231228	103300	3654142150	17840	17850	17850	17840	70
575	20231228	103200	3652892850	17850	17850	17850	17850	8
576	20231228	103100	3652750050	17850	17870	17880	17850	276
577	20231228	103000	3647818780	17870	17840	17870	17840	274
578	20231228	102900	3642926190	17850	17850	17850	17850	31
579	20231228	102800	3642372840	17840	17840	17870	17840	340
580	20231228	102700	3636304060	17840	17860	17870	17800	1294
581	20231228	102600	3613199030	17860	17810	17860	17810	158
582	20231228	102500	3610381070	17810	17770	17810	17770	379
583	20231228	102400	3603637540	17770	17770	17770	17760	826
584	20231228	102300	3588962290	17770	17790	17790	17770	297
585	20231228	102200	3583680910	17790	17800	17800	17790	867
586	20231228	102100	3568255420	17810	17840	17840	17800	690
587	20231228	102000	3555966120	17840	17840	17840	17820	324
588	20231228	101900	3550187530	17840	17850	17850	17820	657
589	20231228	101800	3538469470	17860	17850	17860	17850	335
590	20231228	101700	3532488240	17850	17850	17860	17850	608
591	20231228	101600	3521634110	17850	17810	17850	17810	916
592	20231228	101500	3505296680	17810	17830	17830	17790	121
593	20231228	101400	3503140950	17820	17780	17820	17770	1256
594	20231228	101300	3480795500	17780	17780	17780	17780	193
595	20231228	101200	3477363960	17780	17770	17790	17770	140
596	20231228	101100	3474874430	17780	17770	17780	17770	510
597	20231228	101000	3465809530	17770	17760	17780	17750	1243
598	20231228	100900	3443727700	17760	17760	17780	17760	1204
599	20231228	100800	3422336570	17750	17750	17760	17750	541
600	20231228	100700	3412731540	17760	17750	17760	17750	1173
601	20231228	100600	3391899070	17760	17760	17760	17750	714
602	20231228	100500	3379221350	17760	17750	17760	17740	595
603	20231228	100400	3368661210	17750	17760	17760	17750	351
604	20231228	100300	3362430510	17770	17770	17770	17760	239
605	20231228	100200	3358184480	17760	17810	17810	17760	100
606	20231228	100100	3356406330	17810	17810	17810	17790	538
607	20231228	100000	3346831790	17800	17820	17820	17800	237
608	20231228	095900	3342612960	17820	17800	17820	17790	274
609	20231228	095800	3337733950	17760	17780	17780	17750	452
610	20231228	095700	3329705700	17780	17770	17800	17770	308
611	20231228	095600	3324229440	17770	17750	17800	17750	492
612	20231228	095500	3315493670	17750	17770	17770	17750	886
613	20231228	095400	3299762060	17770	17750	17770	17750	459
614	20231228	095300	3291612010	17750	17730	17750	17730	210
615	20231228	095200	3287885710	17750	17730	17750	17710	1468
616	20231228	095100	3261855670	17710	17710	17730	17710	2238
617	20231228	095000	3222217810	17720	17720	17730	17710	1402
618	20231228	094900	3197375430	17720	17780	17780	17720	4578
619	20231228	094800	3116161180	17780	17790	17800	17780	1034
620	20231228	094700	3097772320	17790	17810	17810	17790	1679
621	20231228	094600	3067881970	17810	17840	17840	17810	1040
622	20231228	094500	3049348350	17840	17840	17840	17830	213
623	20231228	094400	3045549460	17840	17850	17850	17840	1092
624	20231228	094300	3026065350	17860	17870	17880	17850	1071
625	20231228	094200	3006930770	17870	17890	17890	17870	582
626	20231228	094100	2996527750	17890	17880	17900	17870	169
627	20231228	094000	2993506510	17870	17870	17870	17860	636
628	20231228	093900	2982146450	17910	17910	17910	17900	179
629	20231228	093800	2978941630	17910	17880	17910	17870	978
630	20231228	093700	2961452290	17900	17900	17900	17880	279
631	20231228	093600	2956461270	17900	17910	17910	17860	2282
632	20231228	093500	2915654110	17910	17900	17940	17900	539
633	20231228	093400	2906002420	17910	17910	17920	17900	240
634	20231228	093300	2901703960	17950	17890	17950	17880	1937
635	20231228	093200	2866985020	17890	17870	17930	17870	220
636	20231228	093100	2863046190	17870	17870	17930	17860	283
637	20231228	093000	2857991180	17860	17910	17930	17860	125
638	20231228	092900	2855755090	17930	17930	17930	17840	1435
639	20231228	092800	2830140600	17900	17870	17900	17820	362
640	20231228	092700	2823669970	17860	17860	17860	17860	185
641	20231228	092600	2820365870	17860	17800	17860	17770	16239
642	20231228	092500	2531392860	17800	17820	17820	17800	2387
643	20231228	092400	2488891300	17820	17860	17860	17810	2733
644	20231228	092300	2440148010	17850	17880	17890	17850	5120
645	20231228	092200	2348622820	17900	17930	17930	17880	344
646	20231228	092100	2342467740	17930	17890	17930	17880	832
647	20231228	092000	2327583450	17890	17930	17940	17890	871
648	20231228	091900	2311962200	17940	17870	17940	17860	1536
649	20231228	091800	2284493650	17870	17870	17870	17860	1076
650	20231228	091700	2265273040	17870	17870	17880	17860	527
651	20231228	091600	2255852830	17880	17840	17880	17820	1965
652	20231228	091500	2220801580	17840	17840	17880	17820	2051
653	20231228	091400	2184214150	17840	17830	17900	17820	1473
654	20231228	091300	2157941000	17820	17950	17950	17800	4888
655	20231228	091200	2070729690	17950	17950	17960	17890	2921
656	20231228	091100	2018315680	17910	17790	17910	17780	6969
657	20231228	091000	1894117030	17790	17890	17890	17790	9407
658	20231228	090900	1726176000	17900	17900	17950	17880	949
659	20231228	090800	1709184460	17950	17920	17950	17900	6205
660	20231228	090700	1598025640	17930	17950	18000	17920	5188
661	20231228	090600	1504952260	17960	17940	18010	17930	5146
662	20231228	090500	1412393920	17940	18040	18050	17940	7285
663	20231228	090400	1281249850	18040	18050	18060	18040	3112
664	20231228	090300	1225092830	18050	18050	18070	18020	6947
665	20231228	090200	1099736830	18060	18150	18180	18020	7924
666	20231228	090100	956325020	18150	18200	18270	18100	14041
667	20231228	090000	701372940	18210	18290	18350	18210	38353