KissMeData/110990/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200500	4820019260	18610	18610	18610	18610	5258
3	20231227	200400	4820019260	18610	18610	18610	18610	0
4	20231227	200300	4820019260	18610	18610	18610	18610	0
5	20231227	200200	4820019260	18610	18610	18610	18610	0
6	20231227	200100	4820019260	18610	18610	18610	18610	0
7	20231227	200000	4820019260	18610	18610	18610	18610	0
8	20231227	195900	4820019260	18610	18610	18610	18610	0
9	20231227	195800	4820019260	18610	18610	18610	18610	0
10	20231227	195700	4820019260	18610	18610	18610	18610	0
11	20231227	195600	4820019260	18610	18610	18610	18610	0
12	20231227	195500	4820019260	18610	18610	18610	18610	0
13	20231227	195400	4820019260	18610	18610	18610	18610	0
14	20231227	195300	4820019260	18610	18610	18610	18610	0
15	20231227	195200	4820019260	18610	18610	18610	18610	0
16	20231227	195100	4820019260	18610	18610	18610	18610	0
17	20231227	195000	4820019260	18610	18610	18610	18610	0
18	20231227	194900	4820019260	18610	18610	18610	18610	0
19	20231227	194800	4820019260	18610	18610	18610	18610	0
20	20231227	194700	4820019260	18610	18610	18610	18610	0
21	20231227	194600	4820019260	18610	18610	18610	18610	0
22	20231227	194500	4820019260	18610	18610	18610	18610	0
23	20231227	194400	4820019260	18610	18610	18610	18610	0
24	20231227	194300	4820019260	18610	18610	18610	18610	0
25	20231227	194200	4820019260	18610	18610	18610	18610	0
26	20231227	194100	4820019260	18610	18610	18610	18610	0
27	20231227	194000	4820019260	18610	18610	18610	18610	0
28	20231227	193900	4820019260	18610	18610	18610	18610	0
29	20231227	193800	4820019260	18610	18610	18610	18610	0
30	20231227	193700	4820019260	18610	18610	18610	18610	0
31	20231227	193600	4820019260	18610	18610	18610	18610	0
32	20231227	193500	4820019260	18610	18610	18610	18610	5258
33	20231227	193400	4820019260	18610	18610	18610	18610	0
34	20231227	193300	4820019260	18610	18610	18610	18610	0
35	20231227	193200	4820019260	18610	18610	18610	18610	0
36	20231227	193100	4820019260	18610	18610	18610	18610	0
37	20231227	193000	4820019260	18610	18610	18610	18610	0
38	20231227	192900	4820019260	18610	18610	18610	18610	0
39	20231227	192800	4820019260	18610	18610	18610	18610	0
40	20231227	192700	4820019260	18610	18610	18610	18610	0
41	20231227	192600	4820019260	18610	18610	18610	18610	0
42	20231227	192500	4820019260	18610	18610	18610	18610	0
43	20231227	192400	4820019260	18610	18610	18610	18610	0
44	20231227	192300	4820019260	18610	18610	18610	18610	0
45	20231227	192200	4820019260	18610	18610	18610	18610	0
46	20231227	192100	4820019260	18610	18610	18610	18610	0
47	20231227	192000	4820019260	18610	18610	18610	18610	0
48	20231227	191900	4820019260	18610	18610	18610	18610	0
49	20231227	191800	4820019260	18610	18610	18610	18610	0
50	20231227	191700	4820019260	18610	18610	18610	18610	0
51	20231227	191600	4820019260	18610	18610	18610	18610	0
52	20231227	191500	4820019260	18610	18610	18610	18610	0
53	20231227	191400	4820019260	18610	18610	18610	18610	0
54	20231227	191300	4820019260	18610	18610	18610	18610	0
55	20231227	191200	4820019260	18610	18610	18610	18610	0
56	20231227	191100	4820019260	18610	18610	18610	18610	0
57	20231227	191000	4820019260	18610	18610	18610	18610	0
58	20231227	190900	4820019260	18610	18610	18610	18610	0
59	20231227	190800	4820019260	18610	18610	18610	18610	0
60	20231227	190700	4820019260	18610	18610	18610	18610	0
61	20231227	190600	4820019260	18610	18610	18610	18610	0
62	20231227	190500	4820019260	18610	18610	18610	18610	5258
63	20231227	190400	4820019260	18610	18610	18610	18610	0
64	20231227	190300	4820019260	18610	18610	18610	18610	0
65	20231227	190200	4820019260	18610	18610	18610	18610	0
66	20231227	190100	4820019260	18610	18610	18610	18610	0
67	20231227	190000	4820019260	18610	18610	18610	18610	0
68	20231227	185900	4820019260	18610	18610	18610	18610	0
69	20231227	185800	4820019260	18610	18610	18610	18610	0
70	20231227	185700	4820019260	18610	18610	18610	18610	0
71	20231227	185600	4820019260	18610	18610	18610	18610	0
72	20231227	185500	4820019260	18610	18610	18610	18610	0
73	20231227	185400	4820019260	18610	18610	18610	18610	0
74	20231227	185300	4820019260	18610	18610	18610	18610	0
75	20231227	185200	4820019260	18610	18610	18610	18610	0
76	20231227	185100	4820019260	18610	18610	18610	18610	0
77	20231227	185000	4820019260	18610	18610	18610	18610	0
78	20231227	184900	4820019260	18610	18610	18610	18610	0
79	20231227	184800	4820019260	18610	18610	18610	18610	0
80	20231227	184700	4820019260	18610	18610	18610	18610	0
81	20231227	184600	4820019260	18610	18610	18610	18610	0
82	20231227	184500	4820019260	18610	18610	18610	18610	0
83	20231227	184400	4820019260	18610	18610	18610	18610	0
84	20231227	184300	4820019260	18610	18610	18610	18610	0
85	20231227	184200	4820019260	18610	18610	18610	18610	0
86	20231227	184100	4820019260	18610	18610	18610	18610	0
87	20231227	184000	4820019260	18610	18610	18610	18610	0
88	20231227	183900	4820019260	18610	18610	18610	18610	0
89	20231227	183800	4820019260	18610	18610	18610	18610	0
90	20231227	183700	4820019260	18610	18610	18610	18610	0
91	20231227	183600	4820019260	18610	18610	18610	18610	0
92	20231227	183500	4820019260	18610	18610	18610	18610	5258
93	20231227	183400	4820019260	18610	18610	18610	18610	0
94	20231227	183300	4820019260	18610	18610	18610	18610	0
95	20231227	183200	4820019260	18610	18610	18610	18610	0
96	20231227	183100	4820019260	18610	18610	18610	18610	0
97	20231227	183000	4820019260	18610	18610	18610	18610	0
98	20231227	182900	4820019260	18610	18610	18610	18610	0
99	20231227	182800	4820019260	18610	18610	18610	18610	0
100	20231227	182700	4820019260	18610	18610	18610	18610	0
101	20231227	182600	4820019260	18610	18610	18610	18610	0
102	20231227	182500	4820019260	18610	18610	18610	18610	0
103	20231227	182400	4820019260	18610	18610	18610	18610	0
104	20231227	182300	4820019260	18610	18610	18610	18610	0
105	20231227	182200	4820019260	18610	18610	18610	18610	0
106	20231227	182100	4820019260	18610	18610	18610	18610	0
107	20231227	182000	4820019260	18610	18610	18610	18610	0
108	20231227	181900	4820019260	18610	18610	18610	18610	0
109	20231227	181800	4820019260	18610	18610	18610	18610	0
110	20231227	181700	4820019260	18610	18610	18610	18610	0
111	20231227	181600	4820019260	18610	18610	18610	18610	0
112	20231227	181500	4820019260	18610	18610	18610	18610	0
113	20231227	181400	4820019260	18610	18610	18610	18610	0
114	20231227	181300	4820019260	18610	18610	18610	18610	0
115	20231227	181200	4820019260	18610	18610	18610	18610	0
116	20231227	181100	4820019260	18610	18610	18610	18610	0
117	20231227	181000	4820019260	18610	18610	18610	18610	0
118	20231227	180900	4820019260	18610	18610	18610	18610	0
119	20231227	180800	4820019260	18610	18610	18610	18610	0
120	20231227	180700	4820019260	18610	18610	18610	18610	0
121	20231227	180600	4820019260	18610	18610	18610	18610	0
122	20231227	180500	4820019260	18610	18610	18610	18610	5258
123	20231227	180400	4820019260	18610	18610	18610	18610	0
124	20231227	180300	4820019260	18610	18610	18610	18610	0
125	20231227	180200	4820019260	18610	18610	18610	18610	0
126	20231227	180100	4820019260	18610	18610	18610	18610	0
127	20231227	180000	4820019260	18610	18610	18610	18610	0
128	20231227	175900	4820019260	18610	18610	18610	18610	0
129	20231227	175800	4820019260	18610	18610	18610	18610	0
130	20231227	175700	4820019260	18610	18610	18610	18610	0
131	20231227	175600	4820019260	18610	18610	18610	18610	0
132	20231227	175500	4820019260	18610	18610	18610	18610	0
133	20231227	175400	4820019260	18610	18610	18610	18610	0
134	20231227	175300	4820019260	18610	18610	18610	18610	0
135	20231227	175200	4820019260	18610	18610	18610	18610	0
136	20231227	175100	4820019260	18610	18610	18610	18610	0
137	20231227	175000	4820019260	18610	18610	18610	18610	0
138	20231227	174900	4820019260	18610	18610	18610	18610	0
139	20231227	174800	4820019260	18610	18610	18610	18610	0
140	20231227	174700	4820019260	18610	18610	18610	18610	0
141	20231227	174600	4820019260	18610	18610	18610	18610	0
142	20231227	174500	4820019260	18610	18610	18610	18610	0
143	20231227	174400	4820019260	18610	18610	18610	18610	0
144	20231227	174300	4820019260	18610	18610	18610	18610	0
145	20231227	174200	4820019260	18610	18610	18610	18610	0
146	20231227	174100	4820019260	18610	18610	18610	18610	0
147	20231227	174000	4820019260	18610	18610	18610	18610	0
148	20231227	173900	4820019260	18610	18610	18610	18610	0
149	20231227	173800	4820019260	18610	18610	18610	18610	0
150	20231227	173700	4820019260	18610	18610	18610	18610	0
151	20231227	173600	4820019260	18610	18610	18610	18610	0
152	20231227	173500	4820019260	18610	18610	18610	18610	5258
153	20231227	173400	4820019260	18610	18610	18610	18610	0
154	20231227	173300	4820019260	18610	18610	18610	18610	0
155	20231227	173200	4820019260	18610	18610	18610	18610	0
156	20231227	173100	4820019260	18610	18610	18610	18610	0
157	20231227	173000	4820019260	18610	18610	18610	18610	0
158	20231227	172900	4820019260	18610	18610	18610	18610	0
159	20231227	172800	4820019260	18610	18610	18610	18610	0
160	20231227	172700	4820019260	18610	18610	18610	18610	0
161	20231227	172600	4820019260	18610	18610	18610	18610	0
162	20231227	172500	4820019260	18610	18610	18610	18610	0
163	20231227	172400	4820019260	18610	18610	18610	18610	0
164	20231227	172300	4820019260	18610	18610	18610	18610	0
165	20231227	172200	4820019260	18610	18610	18610	18610	0
166	20231227	172100	4820019260	18610	18610	18610	18610	0
167	20231227	172000	4820019260	18610	18610	18610	18610	0
168	20231227	171900	4820019260	18610	18610	18610	18610	0
169	20231227	171800	4820019260	18610	18610	18610	18610	0
170	20231227	171700	4820019260	18610	18610	18610	18610	0
171	20231227	171600	4820019260	18610	18610	18610	18610	0
172	20231227	171500	4820019260	18610	18610	18610	18610	0
173	20231227	171400	4820019260	18610	18610	18610	18610	0
174	20231227	171300	4820019260	18610	18610	18610	18610	0
175	20231227	171200	4820019260	18610	18610	18610	18610	0
176	20231227	171100	4820019260	18610	18610	18610	18610	0
177	20231227	171000	4820019260	18610	18610	18610	18610	0
178	20231227	170900	4820019260	18610	18610	18610	18610	0
179	20231227	170800	4820019260	18610	18610	18610	18610	0
180	20231227	170700	4820019260	18610	18610	18610	18610	0
181	20231227	170600	4820019260	18610	18610	18610	18610	0
182	20231227	170500	4820019260	18610	18610	18610	18610	5258
183	20231227	170400	4820019260	18610	18610	18610	18610	0
184	20231227	170300	4820019260	18610	18610	18610	18610	0
185	20231227	170200	4820019260	18610	18610	18610	18610	0
186	20231227	170100	4820019260	18610	18610	18610	18610	0
187	20231227	170000	4820019260	18610	18610	18610	18610	0
188	20231227	165900	4820019260	18610	18610	18610	18610	0
189	20231227	165800	4820019260	18610	18610	18610	18610	0
190	20231227	165700	4820019260	18610	18610	18610	18610	0
191	20231227	165600	4820019260	18610	18610	18610	18610	0
192	20231227	165500	4820019260	18610	18610	18610	18610	0
193	20231227	165400	4820019260	18610	18610	18610	18610	0
194	20231227	165300	4820019260	18610	18610	18610	18610	0
195	20231227	165200	4820019260	18610	18610	18610	18610	0
196	20231227	165100	4820019260	18610	18610	18610	18610	0
197	20231227	165000	4820019260	18610	18610	18610	18610	0
198	20231227	164900	4820019260	18610	18610	18610	18610	0
199	20231227	164800	4820019260	18610	18610	18610	18610	0
200	20231227	164700	4820019260	18610	18610	18610	18610	0
201	20231227	164600	4820019260	18610	18610	18610	18610	0
202	20231227	164500	4820019260	18610	18610	18610	18610	0
203	20231227	164400	4820019260	18610	18610	18610	18610	0
204	20231227	164300	4820019260	18610	18610	18610	18610	0
205	20231227	164200	4820019260	18610	18610	18610	18610	0
206	20231227	164100	4820019260	18610	18610	18610	18610	0
207	20231227	164000	4820019260	18610	18610	18610	18610	0
208	20231227	163900	4820019260	18610	18610	18610	18610	0
209	20231227	163800	4820019260	18610	18610	18610	18610	0
210	20231227	163700	4820019260	18610	18610	18610	18610	0
211	20231227	163600	4820019260	18610	18610	18610	18610	0
212	20231227	163500	4820019260	18610	18610	18610	18610	5258
213	20231227	163400	4820019260	18610	18610	18610	18610	0
214	20231227	163300	4820019260	18610	18610	18610	18610	0
215	20231227	163200	4820019260	18610	18610	18610	18610	0
216	20231227	163100	4820019260	18610	18610	18610	18610	0
217	20231227	163000	4820019260	18610	18610	18610	18610	0
218	20231227	162900	4820019260	18610	18610	18610	18610	0
219	20231227	162800	4820019260	18610	18610	18610	18610	0
220	20231227	162700	4820019260	18610	18610	18610	18610	0
221	20231227	162600	4820019260	18610	18610	18610	18610	0
222	20231227	162500	4820019260	18610	18610	18610	18610	0
223	20231227	162400	4820019260	18610	18610	18610	18610	0
224	20231227	162300	4820019260	18610	18610	18610	18610	0
225	20231227	162200	4820019260	18610	18610	18610	18610	0
226	20231227	162100	4820019260	18610	18610	18610	18610	0
227	20231227	162000	4820019260	18610	18610	18610	18610	0
228	20231227	161900	4820019260	18610	18610	18610	18610	0
229	20231227	161800	4820019260	18610	18610	18610	18610	0
230	20231227	161700	4820019260	18610	18610	18610	18610	0
231	20231227	161600	4820019260	18610	18610	18610	18610	0
232	20231227	161500	4820019260	18610	18610	18610	18610	0
233	20231227	161400	4820019260	18610	18610	18610	18610	0
234	20231227	161300	4820019260	18610	18610	18610	18610	0
235	20231227	161200	4820019260	18610	18610	18610	18610	0
236	20231227	161100	4820019260	18610	18610	18610	18610	0
237	20231227	161000	4820019260	18610	18610	18610	18610	0
238	20231227	160900	4820019260	18610	18610	18610	18610	0
239	20231227	160800	4820019260	18610	18610	18610	18610	0
240	20231227	160700	4820019260	18610	18610	18610	18610	0
241	20231227	160600	4820019260	18610	18610	18610	18610	0
242	20231227	160500	4820019260	18610	18610	18610	18610	5258
243	20231227	160400	4820019260	18610	18610	18610	18610	0
244	20231227	160300	4820019260	18610	18610	18610	18610	0
245	20231227	160200	4820019260	18610	18610	18610	18610	0
246	20231227	160100	4820019260	18610	18610	18610	18610	0
247	20231227	160000	4820019260	18610	18610	18610	18610	0
248	20231227	155900	4820019260	18610	18610	18610	18610	0
249	20231227	155800	4820019260	18610	18610	18610	18610	0
250	20231227	155700	4820019260	18610	18610	18610	18610	0
251	20231227	155600	4820019260	18610	18610	18610	18610	0
252	20231227	155500	4820019260	18610	18610	18610	18610	0
253	20231227	155400	4820019260	18610	18610	18610	18610	0
254	20231227	155300	4820019260	18610	18610	18610	18610	0
255	20231227	155200	4820019260	18610	18610	18610	18610	0
256	20231227	155100	4820019260	18610	18610	18610	18610	0
257	20231227	155000	4820019260	18610	18610	18610	18610	0
258	20231227	154900	4820019260	18610	18610	18610	18610	0
259	20231227	154800	4820019260	18610	18610	18610	18610	0
260	20231227	154700	4820019260	18610	18610	18610	18610	0
261	20231227	154600	4820019260	18610	18610	18610	18610	0
262	20231227	154500	4820019260	18610	18610	18610	18610	0
263	20231227	154400	4820019260	18610	18610	18610	18610	0
264	20231227	154300	4820019260	18610	18610	18610	18610	0
265	20231227	154200	4820019260	18610	18610	18610	18610	0
266	20231227	154100	4820019260	18610	18610	18610	18610	0
267	20231227	154000	4820019260	18610	18610	18610	18610	0
268	20231227	153900	4820019260	18610	18610	18610	18610	0
269	20231227	153800	4820019260	18610	18610	18610	18610	0
270	20231227	153700	4820019260	18610	18610	18610	18610	0
271	20231227	153600	4820019260	18610	18610	18610	18610	0
272	20231227	153500	4820019260	18610	18610	18610	18610	5258
273	20231227	153400	4820019260	18610	18610	18610	18610	0
274	20231227	153300	4820019260	18610	18610	18610	18610	0
275	20231227	153200	4820019260	18610	18610	18610	18610	0
276	20231227	153100	4820019260	18610	18610	18610	18610	0
277	20231227	153000	4820019260	18610	18610	18610	18610	5258
278	20231227	152900	4722167880	18650	18650	18650	18650	0
279	20231227	152800	4722167880	18650	18650	18650	18650	0
280	20231227	152700	4722167880	18650	18650	18650	18650	0
281	20231227	152600	4722167880	18650	18650	18650	18650	0
282	20231227	152500	4722167880	18650	18650	18650	18650	0
283	20231227	152400	4722167880	18650	18650	18650	18650	0
284	20231227	152300	4722167880	18650	18650	18650	18650	0
285	20231227	152200	4722167880	18650	18650	18650	18650	0
286	20231227	152100	4722167880	18650	18650	18650	18650	0
287	20231227	152000	4722167880	18650	18650	18650	18650	0
288	20231227	151900	4722167880	18650	18630	18650	18610	208
289	20231227	151800	4718291620	18610	18620	18620	18610	112
290	20231227	151700	4716206810	18630	18600	18630	18600	140
291	20231227	151600	4713598640	18630	18590	18630	18590	454
292	20231227	151500	4705150960	18590	18610	18610	18590	289
293	20231227	151400	4699775290	18610	18610	18620	18610	119
294	20231227	151300	4697560030	18600	18590	18600	18580	1405
295	20231227	151200	4671439970	18580	18580	18590	18580	631
296	20231227	151100	4659714160	18590	18590	18590	18580	255
297	20231227	151000	4654973940	18590	18620	18620	18590	1645
298	20231227	150900	4624370730	18620	18630	18630	18620	1101
299	20231227	150800	4603869590	18630	18630	18640	18620	1176
300	20231227	150700	4581959760	18640	18630	18640	18630	322
301	20231227	150600	4575958830	18640	18640	18640	18630	743
302	20231227	150500	4562115630	18640	18630	18640	18630	137
303	20231227	150400	4559562710	18630	18640	18650	18630	744
304	20231227	150300	4545697420	18640	18650	18660	18630	618
305	20231227	150200	4534176550	18660	18640	18660	18640	146
306	20231227	150100	4531454150	18650	18740	18740	18650	2570
307	20231227	150000	4483431900	18740	18730	18740	18730	73
308	20231227	145900	4482064120	18720	18740	18740	18720	570
309	20231227	145800	4471388210	18740	18730	18740	18730	243
310	20231227	145700	4466835280	18730	18720	18730	18710	216
311	20231227	145600	4462791560	18720	18730	18730	18720	182
312	20231227	145500	4459383370	18720	18720	18730	18720	317
313	20231227	145400	4453448700	18720	18710	18720	18710	195
314	20231227	145300	4449799310	18710	18710	18710	18710	135
315	20231227	145200	4447273460	18720	18710	18720	18700	907
316	20231227	145100	4430299000	18730	18760	18760	18710	3579
317	20231227	145000	4363268220	18750	18750	18760	18750	916
318	20231227	144900	4346091160	18760	18720	18760	18710	2071
319	20231227	144800	4307282190	18710	18680	18710	18670	768
320	20231227	144700	4292929310	18670	18680	18680	18670	214
321	20231227	144600	4288933220	18680	18680	18680	18680	164
322	20231227	144500	4285869700	18680	18680	18680	18670	211
323	20231227	144400	4281929400	18680	18680	18680	18680	160
324	20231227	144300	4278940600	18680	18680	18680	18670	262
325	20231227	144200	4274047440	18680	18680	18680	18670	736
326	20231227	144100	4260302160	18680	18680	18680	18670	340
327	20231227	144000	4253950970	18670	18680	18680	18670	166
328	20231227	143900	4250851040	18670	18660	18670	18660	192
329	20231227	143800	4247266900	18660	18660	18670	18660	101
330	20231227	143700	4245381810	18660	18670	18670	18660	267
331	20231227	143600	4240398430	18660	18650	18670	18640	194
332	20231227	143500	4236778680	18650	18650	18650	18640	191
333	20231227	143400	4233217380	18650	18650	18650	18630	184
334	20231227	143300	4229786730	18620	18620	18620	18610	184
335	20231227	143200	4226360900	18620	18650	18650	18620	69
336	20231227	143100	4225075880	18650	18650	18650	18600	278
337	20231227	143000	4219901280	18600	18600	18660	18600	47
338	20231227	142900	4219026990	18560	18560	18590	18560	435
339	20231227	142800	4210949020	18570	18560	18570	18550	214
340	20231227	142700	4206976800	18560	18560	18560	18550	429
341	20231227	142600	4199014810	18580	18590	18590	18540	1619
342	20231227	142500	4168959390	18580	18590	18590	18580	489
343	20231227	142400	4159873330	18590	18610	18610	18590	320
344	20231227	142300	4153923910	18610	18620	18620	18610	21
345	20231227	142200	4153532990	18620	18610	18620	18610	50
346	20231227	142100	4152602370	18580	18590	18590	18580	276
347	20231227	142000	4147471590	18630	18610	18630	18600	331
348	20231227	141900	4141314620	18600	18660	18660	18600	1097
349	20231227	141800	4120887970	18640	18640	18670	18620	556
350	20231227	141700	4110524600	18640	18670	18670	18640	115
351	20231227	141600	4108379500	18640	18660	18670	18640	553
352	20231227	141500	4098064040	18650	18660	18660	18650	133
353	20231227	141400	4095583490	18660	18670	18670	18660	135
354	20231227	141300	4093064360	18670	18620	18670	18620	377
355	20231227	141200	4086027540	18650	18620	18650	18620	360
356	20231227	141100	4079321420	18610	18610	18610	18610	77
357	20231227	141000	4077888450	18610	18600	18610	18600	243
358	20231227	140900	4073368220	18620	18600	18620	18600	287
359	20231227	140800	4068029840	18590	18590	18630	18590	797
360	20231227	140700	4053211500	18590	18630	18630	18590	2150
361	20231227	140600	4013213740	18630	18670	18670	18630	1762
362	20231227	140500	3980362090	18670	18690	18710	18660	973
363	20231227	140400	3962191870	18680	18690	18690	18680	381
364	20231227	140300	3955074240	18690	18680	18690	18680	201
365	20231227	140200	3951318170	18690	18700	18700	18690	558
366	20231227	140100	3940888150	18680	18670	18680	18670	109
367	20231227	140000	3938853030	18680	18720	18720	18680	1811
368	20231227	135900	3904982380	18720	18740	18740	18720	428
369	20231227	135800	3896963860	18730	18730	18730	18730	66
370	20231227	135700	3895727680	18720	18710	18720	18710	718
371	20231227	135600	3882288170	18710	18710	18720	18710	379
372	20231227	135500	3875197070	18710	18710	18720	18710	554
373	20231227	135400	3864831700	18710	18720	18720	18710	592
374	20231227	135300	3853754870	18720	18710	18720	18700	924
375	20231227	135200	3836466740	18710	18710	18710	18710	434
376	20231227	135100	3828346600	18700	18710	18710	18700	517
377	20231227	135000	3818677280	18710	18710	18740	18710	1048
378	20231227	134900	3799064760	18750	18720	18760	18720	140
379	20231227	134800	3796441820	18730	18760	18770	18720	5228
380	20231227	134700	3698421220	18760	18760	18760	18760	560
381	20231227	134600	3687915620	18770	18770	18780	18770	702
382	20231227	134500	3674736540	18770	18820	18820	18770	2426
383	20231227	134400	3629113730	18830	18850	18850	18830	174
384	20231227	134300	3625836670	18850	18850	18850	18850	205
385	20231227	134200	3621972420	18850	18830	18850	18820	99
386	20231227	134100	3620108350	18850	18830	18850	18820	198
387	20231227	134000	3616380090	18840	18870	18870	18840	1911
388	20231227	133900	3580350120	18860	18890	18890	18860	31
389	20231227	133800	3579765370	18870	18860	18870	18860	406
390	20231227	133700	3572108200	18860	18880	18880	18860	657
391	20231227	133600	3559710770	18870	18880	18880	18870	28
392	20231227	133500	3559182400	18890	18870	18890	18870	208
393	20231227	133400	3555256040	18870	18880	18880	18810	759
394	20231227	133300	3540968170	18880	18910	18910	18880	294
395	20231227	133200	3535415190	18920	18950	18950	18920	1972
396	20231227	133100	3498052030	18960	18970	18970	18960	276
397	20231227	133000	3492818310	18960	19010	19010	18960	676
398	20231227	132900	3479974300	19050	19050	19050	19050	35
399	20231227	132800	3479307550	19010	18970	19010	18970	192
400	20231227	132700	3475663290	18970	18960	18970	18940	409
401	20231227	132600	3467912710	18970	18980	18980	18960	560
402	20231227	132500	3457289370	18980	19010	19010	18980	151
403	20231227	132400	3454421470	19010	19060	19060	19010	835
404	20231227	132300	3438539630	19060	19060	19060	19060	0
405	20231227	132200	3438539630	19060	19120	19120	19060	389
406	20231227	132100	3431112990	19130	19170	19170	19130	95
407	20231227	132000	3429292500	19190	19200	19230	19190	2102
408	20231227	131900	3388913240	19200	19150	19200	19150	4260
409	20231227	131800	3307237680	19160	19100	19160	19100	9077
410	20231227	131700	3133698160	19100	19090	19100	19090	1263
411	20231227	131600	3109577170	19090	19090	19090	19090	741
412	20231227	131500	3095431480	19090	19100	19100	19090	2145
413	20231227	131400	3054462410	19090	19040	19100	19040	4431
414	20231227	131300	2969992610	19040	19040	19040	19040	517
415	20231227	131200	2960148930	19030	19050	19050	19020	2428
416	20231227	131100	2913923790	19050	19040	19050	19040	1796
417	20231227	131000	2879719980	19030	19000	19030	19000	1700
418	20231227	130900	2847384120	19000	19000	19020	19000	1689
419	20231227	130800	2815277670	19000	18960	19000	18960	1411
420	20231227	130700	2788499020	18960	18970	18970	18960	7
421	20231227	130600	2788366260	18910	18960	18960	18910	29
422	20231227	130500	2787817690	18980	18960	18980	18960	148
423	20231227	130400	2785011580	18980	18900	18980	18900	1703
424	20231227	130300	2752742610	18890	18900	18900	18890	528
425	20231227	130200	2742763690	18910	18920	18920	18910	32
426	20231227	130100	2742158420	18910	18910	18910	18910	107
427	20231227	130000	2740135050	18880	18890	18890	18880	28
428	20231227	125900	2739606240	18890	18890	18890	18890	0
429	20231227	125800	2739606240	18890	18930	18930	18890	81
430	20231227	125700	2738073110	18940	18880	18940	18880	3159
431	20231227	125600	2678403050	18870	18860	18880	18860	573
432	20231227	125500	2667586550	18880	18850	18880	18850	2030
433	20231227	125400	2629320770	18850	18860	18860	18850	435
434	20231227	125300	2621119620	18860	18940	18940	18860	2378
435	20231227	125200	2576149770	18940	18940	18950	18940	69
436	20231227	125100	2574842610	18940	18940	18950	18930	93
437	20231227	125000	2573080920	18960	18950	18960	18950	603
438	20231227	124900	2561652870	18950	18950	18950	18950	1014
439	20231227	124800	2542437570	18960	18950	18960	18930	1676
440	20231227	124700	2510678070	18950	18950	18950	18950	0
441	20231227	124600	2510678070	18950	18950	18950	18950	88
442	20231227	124500	2509010470	18950	18960	18960	18950	128
443	20231227	124400	2506583870	18950	18950	18950	18950	1041
444	20231227	124300	2486856920	18960	18960	18960	18960	6
445	20231227	124200	2486743160	18970	18940	18970	18930	1284
446	20231227	124100	2462400520	18930	18930	18930	18930	0
447	20231227	124000	2462400520	18930	18930	18930	18930	41
448	20231227	123900	2461624390	18930	18960	18970	18930	36
449	20231227	123800	2460942600	18980	18950	18980	18950	10
450	20231227	123700	2460753010	18960	18940	18960	18940	107
451	20231227	123600	2458726180	18940	18920	18940	18920	29
452	20231227	123500	2458177480	18950	18950	18950	18950	81
453	20231227	123400	2456642530	18950	18960	18960	18950	48
454	20231227	123300	2455732920	18950	18920	18950	18910	203
455	20231227	123200	2451890720	18930	18870	18930	18870	231
456	20231227	123100	2447518350	18880	18890	18890	18870	307
457	20231227	123000	2441722190	18880	18880	18880	18880	28
458	20231227	122900	2441193550	18880	18880	18880	18880	0
459	20231227	122800	2441193550	18880	18940	18940	18880	36
460	20231227	122700	2440513810	18880	18970	18970	18820	731
461	20231227	122600	2426691060	18970	18960	18970	18960	1175
462	20231227	122500	2404401320	18980	18980	18980	18980	0
463	20231227	122400	2404401320	18980	18880	18990	18870	916
464	20231227	122300	2387077680	18870	18870	18870	18870	207
465	20231227	122200	2383171590	18830	18830	18830	18830	1
466	20231227	122100	2383152760	18890	18820	18890	18820	755
467	20231227	122000	2368931810	18820	18820	18820	18820	0
468	20231227	121900	2368931810	18820	18820	18820	18820	274
469	20231227	121800	2363775130	18810	18810	18810	18810	84
470	20231227	121700	2362195090	18810	18830	18830	18800	345
471	20231227	121600	2355705210	18820	18820	18820	18820	23
472	20231227	121500	2355272350	18830	18850	18850	18820	35
473	20231227	121400	2354613260	18870	18870	18870	18870	95
474	20231227	121300	2352820610	18870	18850	18870	18850	61
475	20231227	121200	2351669560	18850	18880	18880	18830	40
476	20231227	121100	2350916060	18880	18840	18890	18840	38
477	20231227	121000	2350199910	18830	18850	18850	18830	76
478	20231227	120900	2348767520	18850	18890	18890	18850	53
479	20231227	120800	2347768170	18900	18920	18920	18900	17
480	20231227	120700	2347446830	18930	18890	18930	18890	4
481	20231227	120600	2347371200	18880	18840	18880	18830	219
482	20231227	120500	2343240730	18850	18850	18850	18850	1
483	20231227	120400	2343221880	18850	18850	18850	18850	20
484	20231227	120300	2342844880	18850	18820	18880	18810	630
485	20231227	120200	2330989220	18810	18810	18810	18810	51
486	20231227	120100	2330029910	18810	18810	18810	18810	0
487	20231227	120000	2330029910	18810	18830	18830	18810	128
488	20231227	115900	2327620170	18810	18820	18820	18810	552
489	20231227	115800	2317236110	18820	18840	18840	18820	1234
490	20231227	115700	2293997990	18840	18850	18850	18840	28
491	20231227	115600	2293470460	18850	18850	18850	18850	4
492	20231227	115500	2293395060	18840	18840	18840	18840	13
493	20231227	115400	2293150140	18880	18840	18880	18830	267
494	20231227	115300	2288118170	18840	18840	18840	18830	100
495	20231227	115200	2286234910	18840	18830	18840	18830	29
496	20231227	115100	2285688750	18830	18880	18880	18830	46
497	20231227	115000	2284820880	18880	18880	18880	18880	10
498	20231227	114900	2284632080	18880	18840	18880	18840	206
499	20231227	114800	2280747640	18850	18860	18860	18840	92
500	20231227	114700	2279013100	18850	18850	18860	18840	93
501	20231227	114600	2277260240	18860	18860	18860	18860	20
502	20231227	114500	2276883040	18850	18860	18860	18850	141
503	20231227	114400	2274224450	18850	18850	18850	18850	50
504	20231227	114300	2273281950	18850	18850	18850	18850	0
505	20231227	114200	2273281950	18850	18850	18850	18850	40
506	20231227	114100	2272527950	18890	18890	18890	18890	0
507	20231227	114000	2272527950	18890	18850	18890	18850	46
508	20231227	113900	2271660410	18900	18960	18960	18900	92
509	20231227	113800	2269921390	18910	18840	18910	18840	281
510	20231227	113700	2264611540	18840	18830	18840	18830	403
511	20231227	113600	2257020510	18840	18850	18850	18830	41
512	20231227	113500	2256248190	18860	18840	18860	18840	132
513	20231227	113400	2253761120	18840	18840	18840	18840	1
514	20231227	113300	2253742280	18860	18830	18860	18820	49
515	20231227	113200	2252819400	18810	18820	18870	18810	230
516	20231227	113100	2248491810	18810	18810	18810	18810	24
517	20231227	113000	2248040370	18820	18860	18860	18810	111
518	20231227	112900	2245947170	18870	18820	18870	18820	116
519	20231227	112800	2243758760	18800	18810	18810	18800	24
520	20231227	112700	2243307540	18800	18890	18890	18800	1209
521	20231227	112600	2220513720	18900	18900	18900	18900	0
522	20231227	112500	2220513720	18900	18880	18900	18860	1012
523	20231227	112400	2201420600	18870	18920	18920	18870	33
524	20231227	112300	2200797300	18930	18970	18970	18930	1369
525	20231227	112200	2174857690	18970	18980	18980	18970	3
526	20231227	112100	2174800770	18960	18980	18980	18950	79
527	20231227	112000	2173303080	19000	18970	19000	18970	195
528	20231227	111900	2169600100	18960	18960	18960	18960	31
529	20231227	111800	2169012340	18960	19010	19030	18960	1023
530	20231227	111700	2149578490	19010	19020	19020	19010	370
531	20231227	111600	2142541230	19030	19030	19030	19020	182
532	20231227	111500	2139078270	19010	19040	19050	19010	222
533	20231227	111400	2134852340	19040	19040	19040	19040	8
534	20231227	111300	2134700020	19040	19060	19060	19040	498
535	20231227	111200	2125208320	19060	19090	19090	19060	580
536	20231227	111100	2114149490	19090	19100	19100	19090	388
537	20231227	111000	2106741960	19100	19090	19100	19090	33
538	20231227	110900	2106111760	19090	19090	19090	19090	29
539	20231227	110800	2105558150	19100	19090	19100	19090	2717
540	20231227	110700	2053665030	19090	19080	19090	19080	87
541	20231227	110600	2052004870	19080	19090	19090	19080	155
542	20231227	110500	2049046300	19100	19100	19100	19100	31
543	20231227	110400	2048454200	19090	19090	19090	19090	52
544	20231227	110300	2047461520	19090	19090	19090	19090	239
545	20231227	110200	2042899010	19090	19090	19100	19090	824
546	20231227	110100	2027161850	19090	19090	19090	19090	137
547	20231227	110000	2024546520	19090	19060	19100	19060	3815
548	20231227	105900	1951734750	19050	19040	19050	19040	237
549	20231227	105800	1947221000	19050	19050	19050	19050	6
550	20231227	105700	1947106700	19050	19040	19050	19040	203
551	20231227	105600	1943240560	19040	19050	19050	19040	111
552	20231227	105500	1941127080	19050	19030	19050	19010	809
553	20231227	105400	1925725720	19010	19040	19060	19010	566
554	20231227	105300	1914952260	19040	19060	19060	19040	44
555	20231227	105200	1914114400	19060	19070	19070	19060	521
556	20231227	105100	1904183690	19070	19050	19070	19040	821
557	20231227	105000	1888538560	19050	19050	19050	19050	1
558	20231227	104900	1888519510	19060	19060	19080	19060	1632
559	20231227	104800	1857400840	19050	19070	19080	19050	202
560	20231227	104700	1853548100	19070	19060	19070	19050	2052
561	20231227	104600	1814427730	19060	19050	19060	19050	568
562	20231227	104500	1803604150	19040	19040	19040	19030	1216
563	20231227	104400	1780463020	19060	19050	19060	19050	948
564	20231227	104300	1762398340	19050	19030	19050	19030	643
565	20231227	104200	1750159990	19000	18990	19000	18990	828
566	20231227	104100	1734433020	19000	19000	19000	19000	10
567	20231227	104000	1734243020	19000	19040	19040	18980	1813
568	20231227	103900	1699805020	19040	19050	19050	19040	1036
569	20231227	103800	1680075170	19060	19050	19060	19000	2507
570	20231227	103700	1632351620	19050	19040	19060	19040	955
571	20231227	103600	1614159650	19050	19040	19050	19040	127
572	20231227	103500	1611740910	19040	19040	19050	19040	719
573	20231227	103400	1598051120	19030	19020	19030	18990	220
574	20231227	103300	1593866130	19020	19020	19020	19020	80
575	20231227	103200	1592344530	19040	19010	19040	19000	94
576	20231227	103100	1590558470	19000	18990	19000	18990	145
577	20231227	103000	1587804800	19000	19000	19000	19000	0
578	20231227	102900	1587804800	19000	19020	19020	18990	939
579	20231227	102800	1569954710	19040	19050	19050	19020	395
580	20231227	102700	1562430230	19050	19010	19050	19010	4560
581	20231227	102600	1475659700	19000	18980	19000	18980	408
582	20231227	102500	1467910450	18980	18990	18990	18980	836
583	20231227	102400	1452041850	18990	18990	18990	18990	50
584	20231227	102300	1451092350	18990	18980	19000	18980	384
585	20231227	102200	1443803970	18980	18990	18990	18980	285
586	20231227	102100	1438391970	19000	19000	19000	18990	217
587	20231227	102000	1434270270	19000	18940	19000	18930	3092
588	20231227	101900	1375569050	18930	18890	18940	18890	732
589	20231227	101800	1361720410	18930	18830	18930	18790	2170
590	20231227	101700	1320760970	18830	18800	18830	18800	10
591	20231227	101600	1320572850	18800	18800	18800	18800	49
592	20231227	101500	1319651650	18780	18820	18820	18780	3033
593	20231227	101400	1262629290	18810	18810	18810	18800	150
594	20231227	101300	1259808290	18810	18820	18820	18800	128
595	20231227	101200	1257401520	18820	18820	18820	18820	4
596	20231227	101100	1257326240	18820	18820	18820	18820	3
597	20231227	101000	1257269780	18820	18830	18830	18790	315
598	20231227	100900	1251342350	18820	18850	18850	18820	16
599	20231227	100800	1251041030	18900	18870	18900	18840	1760
600	20231227	100700	1217847510	18870	18930	18930	18870	4228
601	20231227	100600	1137925390	18930	18930	18940	18920	809
602	20231227	100500	1122612940	18930	18930	18930	18930	241
603	20231227	100400	1118050810	18950	18950	18950	18950	89
604	20231227	100300	1116364260	18950	18980	18980	18950	964
605	20231227	100200	1098077520	18980	18950	18980	18950	445
606	20231227	100100	1089641580	18950	18980	18980	18950	975
607	20231227	100000	1071161520	18950	18950	18960	18950	104
608	20231227	095900	1069190530	18980	18980	18990	18950	28
609	20231227	095800	1068659240	18990	18950	18990	18950	444
610	20231227	095700	1060233100	18950	18950	18950	18950	89
611	20231227	095600	1058546550	18990	18990	18990	18990	2
612	20231227	095500	1058508570	18930	18940	18990	18930	179
613	20231227	095400	1055117590	18940	18990	19000	18940	1250
614	20231227	095300	1031374500	18990	18960	18990	18950	301
615	20231227	095200	1025668820	18990	18950	18990	18950	182
616	20231227	095100	1022217870	18940	19000	19000	18940	210
617	20231227	095000	1018231410	19000	18970	19000	18970	3580
618	20231227	094900	950235220	18960	18890	18960	18890	1935
619	20231227	094800	913591620	18890	18880	18930	18880	182
620	20231227	094700	910154340	18900	18900	18900	18880	223
621	20231227	094600	905940700	18900	18900	18900	18900	0
622	20231227	094500	905940700	18900	18880	18900	18870	1290
623	20231227	094400	881587940	18880	18880	18900	18880	354
624	20231227	094300	874904400	18930	18930	18930	18930	625
625	20231227	094200	863073150	18930	18930	18980	18930	2149
626	20231227	094100	822383990	18930	18850	18930	18850	1835
627	20231227	094000	787731230	18850	18900	18900	18850	1216
628	20231227	093900	764799140	18900	18900	18900	18850	59
629	20231227	093800	763686190	18860	18930	18930	18860	1291
630	20231227	093700	739324750	18920	18800	18920	18800	321
631	20231227	093600	733264000	18800	18790	18850	18790	479
632	20231227	093500	724253620	18790	18790	18790	18790	681
633	20231227	093400	711457630	18800	18870	18870	18800	1170
634	20231227	093300	689427380	18860	18900	18900	18860	1467
635	20231227	093200	661707970	18900	18900	18900	18900	185
636	20231227	093100	658211470	18900	18920	18930	18900	687
637	20231227	093000	645213870	18920	18930	18940	18900	1428
638	20231227	092900	618188510	18930	18920	18930	18920	686
639	20231227	092800	605209130	18920	18990	18990	18880	3613
640	20231227	092700	536804330	19000	19020	19030	19000	1771
641	20231227	092600	503144620	19020	19000	19020	19000	298
642	20231227	092500	497480820	19000	18930	19000	18930	470
643	20231227	092400	488567430	18920	18870	18920	18850	3540
644	20231227	092300	421737200	18880	18900	18900	18880	114
645	20231227	092200	419584080	18900	18900	18910	18900	1039
646	20231227	092100	399946880	18900	18900	18930	18900	1542
647	20231227	092000	370775270	18900	18870	18900	18870	555
648	20231227	091900	360291760	18900	18920	18920	18860	156
649	20231227	091800	357348240	18930	18990	19020	18860	439
650	20231227	091700	349028440	19010	18900	19030	18900	4394
651	20231227	091600	265693250	18880	18800	18880	18800	932
652	20231227	091500	248124260	18870	18860	18870	18800	142
653	20231227	091400	245448420	18860	18880	18890	18860	1892
654	20231227	091300	209715190	18880	18830	18890	18820	2583
655	20231227	091200	160961280	18810	18790	18810	18750	1095
656	20231227	091100	140387910	18790	18770	18790	18750	973
657	20231227	091000	122113310	18790	18790	18790	18790	7
658	20231227	090900	121981780	18800	18750	18800	18750	516
659	20231227	090800	112295420	18720	18690	18720	18690	924
660	20231227	090700	95016600	18690	18700	18700	18690	349
661	20231227	090600	88490650	18630	18770	18770	18630	44
662	20231227	090500	87667660	18780	18800	18800	18780	1269
663	20231227	090400	63835500	18800	18620	18800	18620	571
664	20231227	090300	53113620	18630	18620	18630	18620	327
665	20231227	090200	47024010	18620	18760	18790	18620	730
666	20231227	090100	33337480	18760	18590	18760	18590	1281
667	20231227	090000	9431900	18590	18500	18660	18500	509