KissMeData/051360/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192700	2864804680	16700	16700	16700	16700	2156
3	20231227	192600	2864804680	16700	16700	16700	16700	0
4	20231227	192500	2864804680	16700	16700	16700	16700	0
5	20231227	192400	2864804680	16700	16700	16700	16700	0
6	20231227	192300	2864804680	16700	16700	16700	16700	0
7	20231227	192200	2864804680	16700	16700	16700	16700	0
8	20231227	192100	2864804680	16700	16700	16700	16700	0
9	20231227	192000	2864804680	16700	16700	16700	16700	0
10	20231227	191900	2864804680	16700	16700	16700	16700	0
11	20231227	191800	2864804680	16700	16700	16700	16700	0
12	20231227	191700	2864804680	16700	16700	16700	16700	0
13	20231227	191600	2864804680	16700	16700	16700	16700	0
14	20231227	191500	2864804680	16700	16700	16700	16700	0
15	20231227	191400	2864804680	16700	16700	16700	16700	0
16	20231227	191300	2864804680	16700	16700	16700	16700	0
17	20231227	191200	2864804680	16700	16700	16700	16700	0
18	20231227	191100	2864804680	16700	16700	16700	16700	0
19	20231227	191000	2864804680	16700	16700	16700	16700	0
20	20231227	190900	2864804680	16700	16700	16700	16700	0
21	20231227	190800	2864804680	16700	16700	16700	16700	0
22	20231227	190700	2864804680	16700	16700	16700	16700	0
23	20231227	190600	2864804680	16700	16700	16700	16700	0
24	20231227	190500	2864804680	16700	16700	16700	16700	0
25	20231227	190400	2864804680	16700	16700	16700	16700	0
26	20231227	190300	2864804680	16700	16700	16700	16700	0
27	20231227	190200	2864804680	16700	16700	16700	16700	0
28	20231227	190100	2864804680	16700	16700	16700	16700	0
29	20231227	190000	2864804680	16700	16700	16700	16700	0
30	20231227	185900	2864804680	16700	16700	16700	16700	0
31	20231227	185800	2864804680	16700	16700	16700	16700	0
32	20231227	185700	2864804680	16700	16700	16700	16700	2156
33	20231227	185600	2864804680	16700	16700	16700	16700	0
34	20231227	185500	2864804680	16700	16700	16700	16700	0
35	20231227	185400	2864804680	16700	16700	16700	16700	0
36	20231227	185300	2864804680	16700	16700	16700	16700	0
37	20231227	185200	2864804680	16700	16700	16700	16700	0
38	20231227	185100	2864804680	16700	16700	16700	16700	0
39	20231227	185000	2864804680	16700	16700	16700	16700	0
40	20231227	184900	2864804680	16700	16700	16700	16700	0
41	20231227	184800	2864804680	16700	16700	16700	16700	0
42	20231227	184700	2864804680	16700	16700	16700	16700	0
43	20231227	184600	2864804680	16700	16700	16700	16700	0
44	20231227	184500	2864804680	16700	16700	16700	16700	0
45	20231227	184400	2864804680	16700	16700	16700	16700	0
46	20231227	184300	2864804680	16700	16700	16700	16700	0
47	20231227	184200	2864804680	16700	16700	16700	16700	0
48	20231227	184100	2864804680	16700	16700	16700	16700	0
49	20231227	184000	2864804680	16700	16700	16700	16700	0
50	20231227	183900	2864804680	16700	16700	16700	16700	0
51	20231227	183800	2864804680	16700	16700	16700	16700	0
52	20231227	183700	2864804680	16700	16700	16700	16700	0
53	20231227	183600	2864804680	16700	16700	16700	16700	0
54	20231227	183500	2864804680	16700	16700	16700	16700	0
55	20231227	183400	2864804680	16700	16700	16700	16700	0
56	20231227	183300	2864804680	16700	16700	16700	16700	0
57	20231227	183200	2864804680	16700	16700	16700	16700	0
58	20231227	183100	2864804680	16700	16700	16700	16700	0
59	20231227	183000	2864804680	16700	16700	16700	16700	0
60	20231227	182900	2864804680	16700	16700	16700	16700	0
61	20231227	182800	2864804680	16700	16700	16700	16700	0
62	20231227	182700	2864804680	16700	16700	16700	16700	2156
63	20231227	182600	2864804680	16700	16700	16700	16700	0
64	20231227	182500	2864804680	16700	16700	16700	16700	0
65	20231227	182400	2864804680	16700	16700	16700	16700	0
66	20231227	182300	2864804680	16700	16700	16700	16700	0
67	20231227	182200	2864804680	16700	16700	16700	16700	0
68	20231227	182100	2864804680	16700	16700	16700	16700	0
69	20231227	182000	2864804680	16700	16700	16700	16700	0
70	20231227	181900	2864804680	16700	16700	16700	16700	0
71	20231227	181800	2864804680	16700	16700	16700	16700	0
72	20231227	181700	2864804680	16700	16700	16700	16700	0
73	20231227	181600	2864804680	16700	16700	16700	16700	0
74	20231227	181500	2864804680	16700	16700	16700	16700	0
75	20231227	181400	2864804680	16700	16700	16700	16700	0
76	20231227	181300	2864804680	16700	16700	16700	16700	0
77	20231227	181200	2864804680	16700	16700	16700	16700	0
78	20231227	181100	2864804680	16700	16700	16700	16700	0
79	20231227	181000	2864804680	16700	16700	16700	16700	0
80	20231227	180900	2864804680	16700	16700	16700	16700	0
81	20231227	180800	2864804680	16700	16700	16700	16700	0
82	20231227	180700	2864804680	16700	16700	16700	16700	0
83	20231227	180600	2864804680	16700	16700	16700	16700	0
84	20231227	180500	2864804680	16700	16700	16700	16700	0
85	20231227	180400	2864804680	16700	16700	16700	16700	0
86	20231227	180300	2864804680	16700	16700	16700	16700	0
87	20231227	180200	2864804680	16700	16700	16700	16700	0
88	20231227	180100	2864804680	16700	16700	16700	16700	0
89	20231227	180000	2864804680	16700	16700	16700	16700	0
90	20231227	175900	2864804680	16700	16700	16700	16700	0
91	20231227	175800	2864804680	16700	16700	16700	16700	0
92	20231227	175700	2864804680	16700	16700	16700	16700	2156
93	20231227	175600	2864804680	16700	16700	16700	16700	0
94	20231227	175500	2864804680	16700	16700	16700	16700	0
95	20231227	175400	2864804680	16700	16700	16700	16700	0
96	20231227	175300	2864804680	16700	16700	16700	16700	0
97	20231227	175200	2864804680	16700	16700	16700	16700	0
98	20231227	175100	2864804680	16700	16700	16700	16700	0
99	20231227	175000	2864804680	16700	16700	16700	16700	0
100	20231227	174900	2864804680	16700	16700	16700	16700	0
101	20231227	174800	2864804680	16700	16700	16700	16700	0
102	20231227	174700	2864804680	16700	16700	16700	16700	0
103	20231227	174600	2864804680	16700	16700	16700	16700	0
104	20231227	174500	2864804680	16700	16700	16700	16700	0
105	20231227	174400	2864804680	16700	16700	16700	16700	0
106	20231227	174300	2864804680	16700	16700	16700	16700	0
107	20231227	174200	2864804680	16700	16700	16700	16700	0
108	20231227	174100	2864804680	16700	16700	16700	16700	0
109	20231227	174000	2864804680	16700	16700	16700	16700	0
110	20231227	173900	2864804680	16700	16700	16700	16700	0
111	20231227	173800	2864804680	16700	16700	16700	16700	0
112	20231227	173700	2864804680	16700	16700	16700	16700	0
113	20231227	173600	2864804680	16700	16700	16700	16700	0
114	20231227	173500	2864804680	16700	16700	16700	16700	0
115	20231227	173400	2864804680	16700	16700	16700	16700	0
116	20231227	173300	2864804680	16700	16700	16700	16700	0
117	20231227	173200	2864804680	16700	16700	16700	16700	0
118	20231227	173100	2864804680	16700	16700	16700	16700	0
119	20231227	173000	2864804680	16700	16700	16700	16700	0
120	20231227	172900	2864804680	16700	16700	16700	16700	0
121	20231227	172800	2864804680	16700	16700	16700	16700	0
122	20231227	172700	2864804680	16700	16700	16700	16700	2156
123	20231227	172600	2864804680	16700	16700	16700	16700	0
124	20231227	172500	2864804680	16700	16700	16700	16700	0
125	20231227	172400	2864804680	16700	16700	16700	16700	0
126	20231227	172300	2864804680	16700	16700	16700	16700	0
127	20231227	172200	2864804680	16700	16700	16700	16700	0
128	20231227	172100	2864804680	16700	16700	16700	16700	0
129	20231227	172000	2864804680	16700	16700	16700	16700	0
130	20231227	171900	2864804680	16700	16700	16700	16700	0
131	20231227	171800	2864804680	16700	16700	16700	16700	0
132	20231227	171700	2864804680	16700	16700	16700	16700	0
133	20231227	171600	2864804680	16700	16700	16700	16700	0
134	20231227	171500	2864804680	16700	16700	16700	16700	0
135	20231227	171400	2864804680	16700	16700	16700	16700	0
136	20231227	171300	2864804680	16700	16700	16700	16700	0
137	20231227	171200	2864804680	16700	16700	16700	16700	0
138	20231227	171100	2864804680	16700	16700	16700	16700	0
139	20231227	171000	2864804680	16700	16700	16700	16700	0
140	20231227	170900	2864804680	16700	16700	16700	16700	0
141	20231227	170800	2864804680	16700	16700	16700	16700	0
142	20231227	170700	2864804680	16700	16700	16700	16700	0
143	20231227	170600	2864804680	16700	16700	16700	16700	0
144	20231227	170500	2864804680	16700	16700	16700	16700	0
145	20231227	170400	2864804680	16700	16700	16700	16700	0
146	20231227	170300	2864804680	16700	16700	16700	16700	0
147	20231227	170200	2864804680	16700	16700	16700	16700	0
148	20231227	170100	2864804680	16700	16700	16700	16700	0
149	20231227	170000	2864804680	16700	16700	16700	16700	0
150	20231227	165900	2864804680	16700	16700	16700	16700	0
151	20231227	165800	2864804680	16700	16700	16700	16700	0
152	20231227	165700	2864804680	16700	16700	16700	16700	2156
153	20231227	165600	2864804680	16700	16700	16700	16700	0
154	20231227	165500	2864804680	16700	16700	16700	16700	0
155	20231227	165400	2864804680	16700	16700	16700	16700	0
156	20231227	165300	2864804680	16700	16700	16700	16700	0
157	20231227	165200	2864804680	16700	16700	16700	16700	0
158	20231227	165100	2864804680	16700	16700	16700	16700	0
159	20231227	165000	2864804680	16700	16700	16700	16700	0
160	20231227	164900	2864804680	16700	16700	16700	16700	0
161	20231227	164800	2864804680	16700	16700	16700	16700	0
162	20231227	164700	2864804680	16700	16700	16700	16700	0
163	20231227	164600	2864804680	16700	16700	16700	16700	0
164	20231227	164500	2864804680	16700	16700	16700	16700	0
165	20231227	164400	2864804680	16700	16700	16700	16700	0
166	20231227	164300	2864804680	16700	16700	16700	16700	0
167	20231227	164200	2864804680	16700	16700	16700	16700	0
168	20231227	164100	2864804680	16700	16700	16700	16700	0
169	20231227	164000	2864804680	16700	16700	16700	16700	0
170	20231227	163900	2864804680	16700	16700	16700	16700	0
171	20231227	163800	2864804680	16700	16700	16700	16700	0
172	20231227	163700	2864804680	16700	16700	16700	16700	0
173	20231227	163600	2864804680	16700	16700	16700	16700	0
174	20231227	163500	2864804680	16700	16700	16700	16700	0
175	20231227	163400	2864804680	16700	16700	16700	16700	0
176	20231227	163300	2864804680	16700	16700	16700	16700	0
177	20231227	163200	2864804680	16700	16700	16700	16700	0
178	20231227	163100	2864804680	16700	16700	16700	16700	0
179	20231227	163000	2864804680	16700	16700	16700	16700	0
180	20231227	162900	2864804680	16700	16700	16700	16700	0
181	20231227	162800	2864804680	16700	16700	16700	16700	0
182	20231227	162700	2864804680	16700	16700	16700	16700	2156
183	20231227	162600	2864804680	16700	16700	16700	16700	0
184	20231227	162500	2864804680	16700	16700	16700	16700	0
185	20231227	162400	2864804680	16700	16700	16700	16700	0
186	20231227	162300	2864804680	16700	16700	16700	16700	0
187	20231227	162200	2864804680	16700	16700	16700	16700	0
188	20231227	162100	2864804680	16700	16700	16700	16700	0
189	20231227	162000	2864804680	16700	16700	16700	16700	0
190	20231227	161900	2864804680	16700	16700	16700	16700	0
191	20231227	161800	2864804680	16700	16700	16700	16700	0
192	20231227	161700	2864804680	16700	16700	16700	16700	0
193	20231227	161600	2864804680	16700	16700	16700	16700	0
194	20231227	161500	2864804680	16700	16700	16700	16700	0
195	20231227	161400	2864804680	16700	16700	16700	16700	0
196	20231227	161300	2864804680	16700	16700	16700	16700	0
197	20231227	161200	2864804680	16700	16700	16700	16700	0
198	20231227	161100	2864804680	16700	16700	16700	16700	0
199	20231227	161000	2864804680	16700	16700	16700	16700	0
200	20231227	160900	2864804680	16700	16700	16700	16700	0
201	20231227	160800	2864804680	16700	16700	16700	16700	0
202	20231227	160700	2864804680	16700	16700	16700	16700	0
203	20231227	160600	2864804680	16700	16700	16700	16700	0
204	20231227	160500	2864804680	16700	16700	16700	16700	0
205	20231227	160400	2864804680	16700	16700	16700	16700	0
206	20231227	160300	2864804680	16700	16700	16700	16700	0
207	20231227	160200	2864804680	16700	16700	16700	16700	0
208	20231227	160100	2864804680	16700	16700	16700	16700	0
209	20231227	160000	2864804680	16700	16700	16700	16700	0
210	20231227	155900	2864804680	16700	16700	16700	16700	0
211	20231227	155800	2864804680	16700	16700	16700	16700	0
212	20231227	155700	2864804680	16700	16700	16700	16700	2156
213	20231227	155600	2864804680	16700	16700	16700	16700	0
214	20231227	155500	2864804680	16700	16700	16700	16700	0
215	20231227	155400	2864804680	16700	16700	16700	16700	0
216	20231227	155300	2864804680	16700	16700	16700	16700	0
217	20231227	155200	2864804680	16700	16700	16700	16700	0
218	20231227	155100	2864804680	16700	16700	16700	16700	0
219	20231227	155000	2864804680	16700	16700	16700	16700	0
220	20231227	154900	2864804680	16700	16700	16700	16700	0
221	20231227	154800	2864804680	16700	16700	16700	16700	0
222	20231227	154700	2864804680	16700	16700	16700	16700	0
223	20231227	154600	2864804680	16700	16700	16700	16700	0
224	20231227	154500	2864804680	16700	16700	16700	16700	0
225	20231227	154400	2864804680	16700	16700	16700	16700	0
226	20231227	154300	2864804680	16700	16700	16700	16700	0
227	20231227	154200	2864804680	16700	16700	16700	16700	0
228	20231227	154100	2864804680	16700	16700	16700	16700	0
229	20231227	154000	2864804680	16700	16700	16700	16700	0
230	20231227	153900	2864804680	16700	16700	16700	16700	0
231	20231227	153800	2864804680	16700	16700	16700	16700	0
232	20231227	153700	2864804680	16700	16700	16700	16700	0
233	20231227	153600	2864804680	16700	16700	16700	16700	0
234	20231227	153500	2864804680	16700	16700	16700	16700	0
235	20231227	153400	2864804680	16700	16700	16700	16700	0
236	20231227	153300	2864804680	16700	16700	16700	16700	0
237	20231227	153200	2864804680	16700	16700	16700	16700	0
238	20231227	153100	2864804680	16700	16700	16700	16700	0
239	20231227	153000	2864804680	16700	16700	16700	16700	2156
240	20231227	152900	2828799480	16700	16700	16700	16700	0
241	20231227	152800	2828799480	16700	16700	16700	16700	0
242	20231227	152700	2828799480	16700	16700	16700	16700	0
243	20231227	152600	2828799480	16700	16700	16700	16700	0
244	20231227	152500	2828799480	16700	16700	16700	16700	0
245	20231227	152400	2828799480	16700	16700	16700	16700	0
246	20231227	152300	2828799480	16700	16700	16700	16700	0
247	20231227	152200	2828799480	16700	16700	16700	16700	0
248	20231227	152100	2828799480	16700	16700	16700	16700	0
249	20231227	152000	2828799480	16700	16700	16700	16700	0
250	20231227	151900	2828799480	16700	16660	16700	16580	2215
251	20231227	151800	2792050280	16660	16650	16660	16640	85
252	20231227	151700	2790635490	16660	16640	16660	16640	22
253	20231227	151600	2790269110	16660	16660	16660	16660	1
254	20231227	151500	2790252450	16600	16640	16640	16600	979
255	20231227	151400	2773989500	16640	16660	16660	16610	1005
256	20231227	151300	2757274800	16690	16700	16700	16690	42
257	20231227	151200	2756573780	16710	16660	16710	16660	207
258	20231227	151100	2753117450	16660	16650	16660	16650	60
259	20231227	151000	2752118130	16660	16670	16670	16610	485
260	20231227	150900	2744049420	16680	16710	16710	16680	114
261	20231227	150800	2742145580	16700	16720	16720	16700	108
262	20231227	150700	2740340150	16710	16710	16710	16710	128
263	20231227	150600	2738201270	16720	16720	16720	16710	106
264	20231227	150500	2736429240	16720	16710	16720	16710	81
265	20231227	150400	2735075650	16700	16700	16710	16700	105
266	20231227	150300	2733321640	16690	16710	16710	16690	132
267	20231227	150200	2731116850	16720	16710	16720	16710	69
268	20231227	150100	2729963810	16700	16730	16730	16700	104
269	20231227	150000	2728225430	16730	16720	16730	16720	103
270	20231227	145900	2726502760	16720	16740	16750	16720	1127
271	20231227	145800	2707657220	16740	16750	16750	16740	145
272	20231227	145700	2705229220	16740	16730	16740	16730	52
273	20231227	145600	2704358940	16750	16740	16750	16740	57
274	20231227	145500	2703404670	16750	16740	16750	16740	2234
275	20231227	145400	2665989420	16750	16740	16760	16740	478
276	20231227	145300	2657983070	16730	16730	16750	16720	669
277	20231227	145200	2646779410	16730	16720	16730	16720	81
278	20231227	145100	2645424840	16710	16720	16720	16710	104
279	20231227	145000	2643686320	16730	16710	16730	16710	89
280	20231227	144900	2642197920	16710	16700	16710	16700	100
281	20231227	144800	2640527280	16690	16700	16700	16690	100
282	20231227	144700	2638857350	16700	16700	16700	16700	5
283	20231227	144600	2638773850	16710	16710	16710	16710	25
284	20231227	144500	2638356100	16720	16740	16740	16720	869
285	20231227	144400	2623824070	16740	16730	16740	16730	92
286	20231227	144300	2622284440	16730	16730	16740	16730	132
287	20231227	144200	2620075810	16730	16730	16740	16730	363
288	20231227	144100	2614000250	16720	16720	16730	16720	130
289	20231227	144000	2611825710	16730	16730	16730	16730	373
290	20231227	143900	2605585420	16720	16730	16740	16720	177
291	20231227	143800	2602622870	16740	16730	16740	16720	279
292	20231227	143700	2597954800	16720	16710	16730	16710	46
293	20231227	143600	2597185680	16720	16730	16730	16720	263
294	20231227	143500	2592786710	16730	16730	16740	16730	142
295	20231227	143400	2590409850	16730	16740	16740	16730	186
296	20231227	143300	2587297070	16740	16730	16740	16730	152
297	20231227	143200	2584753170	16720	16710	16720	16710	43
298	20231227	143100	2584034270	16720	16720	16720	16720	83
299	20231227	143000	2582646510	16720	16700	16720	16700	79
300	20231227	142900	2581326470	16690	16690	16690	16690	37
301	20231227	142800	2580708940	16680	16680	16690	16680	108
302	20231227	142700	2578907330	16670	16680	16680	16670	784
303	20231227	142600	2565830720	16680	16670	16680	16670	108
304	20231227	142500	2564029680	16670	16690	16690	16670	221
305	20231227	142400	2560343070	16680	16650	16680	16650	125
306	20231227	142300	2558258150	16650	16660	16660	16650	303
307	20231227	142200	2553210230	16710	16720	16730	16610	2236
308	20231227	142100	2515913430	16730	16710	16730	16710	51
309	20231227	142000	2515060940	16720	16710	16720	16710	155
310	20231227	141900	2512469500	16720	16720	16720	16710	114
311	20231227	141800	2510563610	16710	16710	16710	16700	52
312	20231227	141700	2509694750	16710	16710	16710	16700	83
313	20231227	141600	2508307940	16720	16720	16730	16710	153
314	20231227	141500	2505749470	16720	16700	16720	16700	357
315	20231227	141400	2499783940	16700	16700	16700	16700	27
316	20231227	141300	2499333040	16700	16690	16700	16690	156
317	20231227	141200	2496727960	16690	16680	16700	16680	153
318	20231227	141100	2494174220	16670	16690	16690	16670	96
319	20231227	141000	2492573440	16670	16700	16700	16670	272
320	20231227	140900	2488031070	16710	16680	16710	16680	136
321	20231227	140800	2485761130	16690	16690	16690	16670	155
322	20231227	140700	2483174270	16690	16670	16690	16670	998
323	20231227	140600	2466527930	16670	16670	16670	16670	31
324	20231227	140500	2466011160	16670	16670	16680	16670	53
325	20231227	140400	2465127400	16670	16670	16670	16670	107
326	20231227	140300	2463343710	16670	16670	16670	16670	7
327	20231227	140200	2463227020	16670	16680	16680	16670	29
328	20231227	140100	2462743540	16670	16660	16680	16650	170
329	20231227	140000	2459911170	16670	16670	16670	16670	673
330	20231227	135900	2448692260	16670	16670	16670	16670	21
331	20231227	135800	2448342190	16670	16680	16680	16670	19
332	20231227	135700	2448025450	16680	16670	16680	16670	49
333	20231227	135600	2447208360	16670	16640	16670	16640	1923
334	20231227	135500	2415186240	16620	16620	16620	16620	1
335	20231227	135400	2415169620	16640	16630	16650	16630	235
336	20231227	135300	2411257560	16600	16640	16650	16600	436
337	20231227	135200	2404001430	16600	16710	16710	16600	2025
338	20231227	135100	2370323530	16710	16710	16710	16710	7
339	20231227	135000	2370206560	16690	16720	16730	16690	251
340	20231227	134900	2366007690	16720	16710	16720	16710	294
341	20231227	134800	2361094220	16710	16680	16720	16680	483
342	20231227	134700	2353031390	16680	16670	16700	16670	64
343	20231227	134600	2351962930	16670	16680	16680	16670	9
344	20231227	134500	2351812850	16690	16690	16690	16690	165
345	20231227	134400	2349059000	16710	16650	16710	16650	274
346	20231227	134300	2344485220	16650	16610	16660	16610	241
347	20231227	134200	2340478480	16610	16620	16620	16610	80
348	20231227	134100	2339148970	16630	16630	16630	16630	19
349	20231227	134000	2338833000	16640	16640	16650	16640	16
350	20231227	133900	2338566690	16640	16640	16640	16630	46
351	20231227	133800	2337801310	16630	16630	16630	16630	77
352	20231227	133700	2336520800	16640	16630	16640	16630	10
353	20231227	133600	2336354410	16650	16640	16650	16630	32
354	20231227	133500	2335821940	16640	16640	16640	16630	37
355	20231227	133400	2335206270	16630	16630	16630	16630	61
356	20231227	133300	2334191840	16630	16650	16650	16630	37
357	20231227	133200	2333576140	16660	16650	16660	16650	48
358	20231227	133100	2332776660	16660	16650	16660	16650	22
359	20231227	133000	2332410200	16650	16660	16660	16650	635
360	20231227	132900	2321837120	16660	16660	16660	16660	77
361	20231227	132800	2320554300	16660	16660	16670	16660	32
362	20231227	132700	2320020930	16660	16680	16680	16660	131
363	20231227	132600	2317836470	16680	16680	16680	16680	61
364	20231227	132500	2316818990	16680	16690	16690	16680	80
365	20231227	132400	2315484340	16680	16680	16680	16680	17
366	20231227	132300	2315200780	16680	16680	16680	16680	32
367	20231227	132200	2314667020	16680	16660	16680	16630	114
368	20231227	132100	2312768560	16670	16660	16670	16660	88
369	20231227	132000	2311302120	16660	16660	16660	16660	46
370	20231227	131900	2310535760	16660	16660	16670	16660	16
371	20231227	131800	2310269190	16660	16660	16660	16660	94
372	20231227	131700	2308703150	16660	16660	16670	16660	51
373	20231227	131600	2307853230	16660	16660	16660	16660	27
374	20231227	131500	2307403410	16660	16650	16660	16650	99
375	20231227	131400	2305754860	16650	16640	16660	16640	46
376	20231227	131300	2304989070	16630	16640	16640	16630	28
377	20231227	131200	2304523300	16640	16630	16640	16630	11
378	20231227	131100	2304340350	16630	16620	16640	16620	160
379	20231227	131000	2301679830	16630	16630	16630	16630	38
380	20231227	130900	2301047890	16630	16620	16630	16620	34
381	20231227	130800	2300482570	16620	16620	16620	16620	54
382	20231227	130700	2299585090	16640	16640	16650	16640	19
383	20231227	130600	2299268900	16670	16680	16690	16670	112
384	20231227	130500	2297400790	16690	16650	16690	16650	305
385	20231227	130400	2292313030	16650	16620	16650	16620	190
386	20231227	130300	2289151900	16620	16630	16630	16620	39
387	20231227	130200	2288503380	16640	16640	16640	16640	20
388	20231227	130100	2288170580	16720	16620	16720	16620	126
389	20231227	130000	2286073060	16600	16640	16640	16600	106
390	20231227	125900	2284311660	16630	16630	16640	16630	11
391	20231227	125800	2284128700	16640	16640	16640	16640	32
392	20231227	125700	2283596220	16650	16630	16650	16630	39
393	20231227	125600	2282947330	16640	16610	16640	16610	315
394	20231227	125500	2277711770	16600	16550	16600	16540	937
395	20231227	125400	2262178430	16540	16560	16560	16540	58
396	20231227	125300	2261218650	16580	16570	16580	16560	324
397	20231227	125200	2255847810	16580	16630	16630	16580	1092
398	20231227	125100	2237711160	16620	16620	16620	16620	36
399	20231227	125000	2237112840	16630	16630	16630	16630	20
400	20231227	124900	2236780240	16640	16650	16650	16640	631
401	20231227	124800	2226275010	16650	16650	16650	16650	19
402	20231227	124700	2225958660	16650	16630	16650	16630	113
403	20231227	124600	2224078210	16630	16650	16650	16630	1802
404	20231227	124500	2194076150	16660	16680	16680	16660	221
405	20231227	124400	2190394180	16670	16670	16680	16670	57
406	20231227	124300	2189443670	16690	16680	16690	16680	42
407	20231227	124200	2188742940	16670	16670	16670	16670	0
408	20231227	124100	2188742940	16670	16700	16700	16670	81
409	20231227	124000	2187390960	16690	16690	16690	16690	57
410	20231227	123900	2186439630	16690	16700	16700	16690	25
411	20231227	123800	2186022330	16680	16700	16700	16680	220
412	20231227	123700	2182352330	16700	16690	16700	16690	39
413	20231227	123600	2181701290	16690	16690	16690	16690	68
414	20231227	123500	2180566370	16690	16710	16710	16690	225
415	20231227	123400	2176810740	16700	16700	16710	16700	46
416	20231227	123300	2176042470	16700	16700	16700	16700	5
417	20231227	123200	2175958970	16690	16700	16700	16690	149
418	20231227	123100	2173470730	16700	16700	16700	16700	19
419	20231227	123000	2173153430	16700	16740	16740	16700	640
420	20231227	122900	2162458060	16740	16740	16740	16740	188
421	20231227	122800	2159310940	16780	16780	16780	16780	20
422	20231227	122700	2158975340	16780	16770	16780	16770	25
423	20231227	122600	2158555980	16790	16780	16790	16780	2
424	20231227	122500	2158522410	16770	16750	16770	16750	364
425	20231227	122400	2152421270	16750	16750	16750	16750	84
426	20231227	122300	2151014270	16750	16750	16750	16750	5
427	20231227	122200	2150930520	16750	16740	16750	16740	32
428	20231227	122100	2150394660	16720	16720	16720	16720	6
429	20231227	122000	2150294340	16750	16760	16760	16750	90
430	20231227	121900	2148786580	16760	16770	16770	16760	35
431	20231227	121800	2148199720	16760	16760	16760	16760	14
432	20231227	121700	2147965080	16760	16740	16770	16740	1044
433	20231227	121600	2130477460	16730	16720	16730	16720	208
434	20231227	121500	2126997680	16720	16700	16720	16700	80
435	20231227	121400	2125661330	16690	16690	16690	16690	35
436	20231227	121300	2125077180	16680	16680	16680	16680	78
437	20231227	121200	2123776140	16680	16690	16690	16680	76
438	20231227	121100	2122508350	16690	16680	16690	16680	339
439	20231227	121000	2116853570	16680	16690	16690	16680	413
440	20231227	120900	2109961950	16690	16690	16690	16690	2
441	20231227	120800	2109928570	16710	16720	16720	16710	221
442	20231227	120700	2106235410	16710	16720	16720	16710	475
443	20231227	120600	2098293470	16740	16740	16740	16740	83
444	20231227	120500	2096904050	16740	16780	16780	16740	364
445	20231227	120400	2090804480	16790	16790	16790	16790	1
446	20231227	120300	2090787690	16790	16770	16790	16770	180
447	20231227	120200	2087768150	16760	16760	16760	16760	31
448	20231227	120100	2087248590	16800	16800	16800	16800	0
449	20231227	120000	2087248590	16800	16810	16820	16800	538
450	20231227	115900	2078208230	16820	16820	16840	16820	220
451	20231227	115800	2074506790	16810	16810	16820	16810	33
452	20231227	115700	2073951940	16810	16810	16810	16800	69
453	20231227	115600	2072792060	16810	16780	16820	16780	35
454	20231227	115500	2072203930	16770	16760	16770	16760	371
455	20231227	115400	2065982560	16770	16770	16770	16760	99
456	20231227	115300	2064323050	16760	16780	16780	16760	55
457	20231227	115200	2063400710	16760	16760	16760	16740	316
458	20231227	115100	2058106180	16740	16800	16800	16740	462
459	20231227	115000	2050348640	16810	16810	16810	16800	471
460	20231227	114900	2042431760	16820	16830	16840	16820	314
461	20231227	114800	2037147770	16830	16830	16840	16830	78
462	20231227	114700	2035834480	16840	16820	16840	16820	69
463	20231227	114600	2034672990	16820	16820	16820	16810	126
464	20231227	114500	2032553840	16820	16810	16820	16810	72
465	20231227	114400	2031342940	16820	16830	16830	16810	198
466	20231227	114300	2028011730	16840	16860	16860	16840	217
467	20231227	114200	2024356590	16850	16860	16860	16850	71
468	20231227	114100	2023159850	16860	16850	16860	16850	241
469	20231227	114000	2019098350	16860	16830	16860	16830	162
470	20231227	113900	2016369890	16840	16850	16850	16830	343
471	20231227	113800	2010591450	16850	16840	16850	16840	289
472	20231227	113700	2005723510	16840	16840	16850	16840	187
473	20231227	113600	2002572980	16850	16860	16860	16840	208
474	20231227	113500	1999068650	16860	16830	16860	16820	231
475	20231227	113400	1995179510	16810	16850	16860	16810	958
476	20231227	113300	1979069330	16850	16850	16860	16850	168
477	20231227	113200	1976237360	16840	16820	16840	16820	176
478	20231227	113100	1973274620	16810	16800	16830	16800	621
479	20231227	113000	1962832650	16800	16790	16810	16790	784
480	20231227	112900	1949662600	16790	16760	16790	16750	210
481	20231227	112800	1946142760	16770	16800	16800	16770	740
482	20231227	112700	1933723990	16800	16800	16800	16790	58
483	20231227	112600	1932749710	16790	16800	16800	16780	769
484	20231227	112500	1919837990	16790	16800	16800	16790	59
485	20231227	112400	1918846920	16780	16780	16810	16780	885
486	20231227	112300	1903985770	16780	16790	16790	16770	202
487	20231227	112200	1900594390	16790	16800	16800	16780	415
488	20231227	112100	1893626530	16800	16780	16800	16780	666
489	20231227	112000	1882444430	16780	16760	16780	16760	693
490	20231227	111900	1870828500	16760	16750	16760	16740	307
491	20231227	111800	1865686190	16750	16750	16750	16740	649
492	20231227	111700	1854818520	16750	16770	16770	16750	168
493	20231227	111600	1852002460	16770	16800	16810	16770	525
494	20231227	111500	1843187730	16810	16800	16830	16800	66
495	20231227	111400	1842077970	16830	16820	16830	16810	198
496	20231227	111300	1838747870	16830	16850	16850	16830	720
497	20231227	111200	1826628400	16850	16840	16850	16840	190
498	20231227	111100	1823428250	16850	16850	16860	16850	238
499	20231227	111000	1819417730	16850	16840	16860	16840	555
500	20231227	110900	1810065960	16830	16810	16840	16810	226
501	20231227	110800	1806264510	16800	16810	16810	16800	89
502	20231227	110700	1804769030	16810	16830	16830	16810	146
503	20231227	110600	1802313500	16830	16860	16860	16830	426
504	20231227	110500	1795138710	16860	16860	16870	16860	113
505	20231227	110400	1793233390	16860	16850	16860	16850	461
506	20231227	110300	1785461100	16850	16800	16850	16800	422
507	20231227	110200	1778362740	16800	16800	16800	16790	149
508	20231227	110100	1775860380	16800	16800	16800	16790	57
509	20231227	110000	1774902920	16790	16790	16800	16790	64
510	20231227	105900	1773828050	16790	16760	16790	16760	262
511	20231227	105800	1769432180	16750	16720	16760	16720	913
512	20231227	105700	1754148690	16720	16690	16720	16690	55
513	20231227	105600	1753230410	16680	16690	16690	16680	122
514	20231227	105500	1751194380	16700	16700	16740	16700	421
515	20231227	105400	1744161020	16700	16760	16760	16700	1267
516	20231227	105300	1722961480	16770	16780	16800	16750	245
517	20231227	105200	1718851810	16770	16780	16780	16770	408
518	20231227	105100	1712009530	16790	16850	16860	16790	790
519	20231227	105000	1698725430	16870	16870	16880	16860	125
520	20231227	104900	1696616700	16870	16860	16870	16840	837
521	20231227	104800	1682509940	16850	16890	16900	16850	2162
522	20231227	104700	1646008360	16880	16880	16900	16860	1770
523	20231227	104600	1616139560	16870	16730	16880	16730	10881
524	20231227	104500	1433477320	16730	16700	16730	16700	1163
525	20231227	104400	1414035400	16710	16700	16710	16700	620
526	20231227	104300	1403681320	16700	16680	16700	16680	708
527	20231227	104200	1391870060	16680	16680	16690	16680	360
528	20231227	104100	1385863380	16680	16710	16710	16670	884
529	20231227	104000	1371107940	16720	16720	16730	16720	579
530	20231227	103900	1361426080	16720	16700	16720	16700	295
531	20231227	103800	1356494570	16710	16700	16720	16690	689
532	20231227	103700	1344979290	16700	16700	16720	16690	2536
533	20231227	103600	1302620480	16690	16670	16710	16670	4817
534	20231227	103500	1222267390	16670	16670	16680	16660	903
535	20231227	103400	1207209970	16670	16650	16670	16650	359
536	20231227	103300	1201226930	16650	16630	16650	16630	1561
537	20231227	103200	1175252780	16610	16620	16630	16600	1533
538	20231227	103100	1149792680	16620	16590	16620	16590	1857
539	20231227	103000	1118952870	16560	16530	16580	16530	1278
540	20231227	102900	1097784780	16530	16520	16530	16510	213
541	20231227	102800	1094265210	16520	16490	16520	16490	191
542	20231227	102700	1091113630	16500	16520	16520	16500	53
543	20231227	102600	1090238910	16510	16500	16510	16500	356
544	20231227	102500	1084364770	16500	16490	16500	16490	889
545	20231227	102400	1069704480	16480	16460	16480	16460	240
546	20231227	102300	1065749710	16470	16470	16480	16460	481
547	20231227	102200	1057826870	16480	16500	16500	16470	345
548	20231227	102100	1052138100	16490	16500	16520	16490	979
549	20231227	102000	1035975620	16500	16470	16500	16470	1144
550	20231227	101900	1017108310	16460	16430	16460	16430	123
551	20231227	101800	1015085850	16430	16430	16430	16420	145
552	20231227	101700	1012703630	16430	16440	16440	16430	186
553	20231227	101600	1009647410	16430	16420	16430	16420	92
554	20231227	101500	1008136680	16410	16410	16420	16400	128
555	20231227	101400	1006036260	16400	16400	16410	16400	173
556	20231227	101300	1003198480	16410	16410	16420	16400	337
557	20231227	101200	997667490	16400	16420	16420	16400	121
558	20231227	101100	995681560	16410	16410	16420	16410	59
559	20231227	101000	994713110	16410	16400	16410	16400	136
560	20231227	100900	992481500	16380	16340	16380	16340	558
561	20231227	100800	983355540	16330	16340	16340	16310	3983
562	20231227	100700	918385420	16380	16390	16400	16340	2427
563	20231227	100600	878705550	16390	16350	16390	16340	1192
564	20231227	100500	859219570	16340	16380	16390	16340	1205
565	20231227	100400	839483350	16380	16370	16380	16320	2114
566	20231227	100300	804972130	16350	16320	16350	16320	2619
567	20231227	100200	762215020	16390	16350	16390	16320	2255
568	20231227	100100	725397500	16350	16340	16360	16330	160
569	20231227	100000	722783330	16350	16380	16400	16350	102
570	20231227	095900	721112730	16400	16400	16400	16400	28
571	20231227	095800	720653530	16380	16330	16380	16330	1504
572	20231227	095700	696061520	16330	16330	16330	16330	6
573	20231227	095600	695963540	16330	16340	16340	16330	30
574	20231227	095500	695473390	16330	16320	16330	16320	401
575	20231227	095400	688927750	16330	16350	16350	16320	3270
576	20231227	095300	635526480	16360	16350	16380	16350	380
577	20231227	095200	629309960	16350	16340	16370	16340	921
578	20231227	095100	614255160	16340	16380	16380	16340	401
579	20231227	095000	607694220	16400	16400	16400	16400	5
580	20231227	094900	607612220	16400	16360	16400	16360	434
581	20231227	094800	600506980	16380	16450	16450	16380	1216
582	20231227	094700	580561230	16540	16430	16570	16430	1124
583	20231227	094600	562020860	16430	16420	16430	16400	460
584	20231227	094500	554473880	16400	16410	16410	16400	60
585	20231227	094400	553489420	16400	16450	16450	16400	160
586	20231227	094300	550859820	16450	16460	16470	16450	143
587	20231227	094200	548505400	16460	16500	16510	16460	709
588	20231227	094100	536811620	16520	16560	16560	16520	1473
589	20231227	094000	512461810	16560	16600	16600	16560	121
590	20231227	093900	510456730	16600	16580	16600	16570	2293
591	20231227	093800	472406430	16580	16560	16580	16560	138
592	20231227	093700	470121110	16560	16560	16570	16560	874
593	20231227	093600	455642060	16560	16500	16560	16500	2016
594	20231227	093500	422283120	16510	16500	16520	16500	1921
595	20231227	093400	390572540	16520	16520	16540	16510	4053
596	20231227	093300	323615570	16520	16490	16520	16490	2083
597	20231227	093200	289230840	16430	16490	16490	16430	267
598	20231227	093100	284828370	16490	16400	16490	16400	1004
599	20231227	093000	268287420	16410	16400	16410	16400	53
600	20231227	092900	267417780	16400	16400	16400	16400	137
601	20231227	092800	265170980	16400	16420	16420	16400	280
602	20231227	092700	260574740	16420	16410	16420	16410	70
603	20231227	092600	259425720	16420	16400	16420	16400	751
604	20231227	092500	247096940	16390	16390	16390	16390	116
605	20231227	092400	245195700	16400	16420	16420	16400	1681
606	20231227	092300	217614400	16440	16460	16460	16430	1816
607	20231227	092200	187767490	16460	16470	16470	16460	23
608	20231227	092100	187388690	16470	16450	16470	16430	292
609	20231227	092000	182583820	16440	16430	16440	16430	156
610	20231227	091900	180019740	16460	16460	16480	16460	554
611	20231227	091800	170898790	16450	16360	16460	16360	2632
612	20231227	091700	127671650	16370	16370	16370	16370	0
613	20231227	091600	127671650	16370	16360	16370	16360	210
614	20231227	091500	124234970	16400	16400	16400	16400	0
615	20231227	091400	124234970	16400	16400	16400	16400	0
616	20231227	091300	124234970	16400	16340	16400	16340	63
617	20231227	091200	123205490	16400	16360	16400	16360	412
618	20231227	091100	116462170	16360	16360	16360	16340	1296
619	20231227	091000	95259650	16400	16400	16400	16400	0
620	20231227	090900	95259650	16400	16400	16400	16400	18
621	20231227	090800	94964450	16400	16380	16400	16380	1761
622	20231227	090700	66102620	16380	16380	16380	16380	283
623	20231227	090600	61467080	16330	16330	16330	16330	100
624	20231227	090500	59834080	16330	16340	16400	16330	85
625	20231227	090400	58445130	16330	16330	16330	16330	47
626	20231227	090300	57677620	16350	16350	16350	16350	0
627	20231227	090200	57677620	16350	16320	16350	16320	170
628	20231227	090100	54898720	16320	16220	16320	16220	1176
629	20231227	090000	35767680	16220	16150	16220	16150	2214