KissMeData/052400/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193000	2858465540	17300	17300	17300	17300	1248
3	20231221	192900	2858465540	17300	17300	17300	17300	0
4	20231221	192800	2858465540	17300	17300	17300	17300	0
5	20231221	192700	2858465540	17300	17300	17300	17300	0
6	20231221	192600	2858465540	17300	17300	17300	17300	0
7	20231221	192500	2858465540	17300	17300	17300	17300	0
8	20231221	192400	2858465540	17300	17300	17300	17300	0
9	20231221	192300	2858465540	17300	17300	17300	17300	0
10	20231221	192200	2858465540	17300	17300	17300	17300	0
11	20231221	192100	2858465540	17300	17300	17300	17300	0
12	20231221	192000	2858465540	17300	17300	17300	17300	0
13	20231221	191900	2858465540	17300	17300	17300	17300	0
14	20231221	191800	2858465540	17300	17300	17300	17300	0
15	20231221	191700	2858465540	17300	17300	17300	17300	0
16	20231221	191600	2858465540	17300	17300	17300	17300	0
17	20231221	191500	2858465540	17300	17300	17300	17300	0
18	20231221	191400	2858465540	17300	17300	17300	17300	0
19	20231221	191300	2858465540	17300	17300	17300	17300	0
20	20231221	191200	2858465540	17300	17300	17300	17300	0
21	20231221	191100	2858465540	17300	17300	17300	17300	0
22	20231221	191000	2858465540	17300	17300	17300	17300	0
23	20231221	190900	2858465540	17300	17300	17300	17300	0
24	20231221	190800	2858465540	17300	17300	17300	17300	0
25	20231221	190700	2858465540	17300	17300	17300	17300	0
26	20231221	190600	2858465540	17300	17300	17300	17300	0
27	20231221	190500	2858465540	17300	17300	17300	17300	0
28	20231221	190400	2858465540	17300	17300	17300	17300	0
29	20231221	190300	2858465540	17300	17300	17300	17300	0
30	20231221	190200	2858465540	17300	17300	17300	17300	0
31	20231221	190100	2858465540	17300	17300	17300	17300	0
32	20231221	190000	2858465540	17300	17300	17300	17300	1248
33	20231221	185900	2858465540	17300	17300	17300	17300	0
34	20231221	185800	2858465540	17300	17300	17300	17300	0
35	20231221	185700	2858465540	17300	17300	17300	17300	0
36	20231221	185600	2858465540	17300	17300	17300	17300	0
37	20231221	185500	2858465540	17300	17300	17300	17300	0
38	20231221	185400	2858465540	17300	17300	17300	17300	0
39	20231221	185300	2858465540	17300	17300	17300	17300	0
40	20231221	185200	2858465540	17300	17300	17300	17300	0
41	20231221	185100	2858465540	17300	17300	17300	17300	0
42	20231221	185000	2858465540	17300	17300	17300	17300	0
43	20231221	184900	2858465540	17300	17300	17300	17300	0
44	20231221	184800	2858465540	17300	17300	17300	17300	0
45	20231221	184700	2858465540	17300	17300	17300	17300	0
46	20231221	184600	2858465540	17300	17300	17300	17300	0
47	20231221	184500	2858465540	17300	17300	17300	17300	0
48	20231221	184400	2858465540	17300	17300	17300	17300	0
49	20231221	184300	2858465540	17300	17300	17300	17300	0
50	20231221	184200	2858465540	17300	17300	17300	17300	0
51	20231221	184100	2858465540	17300	17300	17300	17300	0
52	20231221	184000	2858465540	17300	17300	17300	17300	0
53	20231221	183900	2858465540	17300	17300	17300	17300	0
54	20231221	183800	2858465540	17300	17300	17300	17300	0
55	20231221	183700	2858465540	17300	17300	17300	17300	0
56	20231221	183600	2858465540	17300	17300	17300	17300	0
57	20231221	183500	2858465540	17300	17300	17300	17300	0
58	20231221	183400	2858465540	17300	17300	17300	17300	0
59	20231221	183300	2858465540	17300	17300	17300	17300	0
60	20231221	183200	2858465540	17300	17300	17300	17300	0
61	20231221	183100	2858465540	17300	17300	17300	17300	0
62	20231221	183000	2858465540	17300	17300	17300	17300	1248
63	20231221	182900	2858465540	17300	17300	17300	17300	0
64	20231221	182800	2858465540	17300	17300	17300	17300	0
65	20231221	182700	2858465540	17300	17300	17300	17300	0
66	20231221	182600	2858465540	17300	17300	17300	17300	0
67	20231221	182500	2858465540	17300	17300	17300	17300	0
68	20231221	182400	2858465540	17300	17300	17300	17300	0
69	20231221	182300	2858465540	17300	17300	17300	17300	0
70	20231221	182200	2858465540	17300	17300	17300	17300	0
71	20231221	182100	2858465540	17300	17300	17300	17300	0
72	20231221	182000	2858465540	17300	17300	17300	17300	0
73	20231221	181900	2858465540	17300	17300	17300	17300	0
74	20231221	181800	2858465540	17300	17300	17300	17300	0
75	20231221	181700	2858465540	17300	17300	17300	17300	0
76	20231221	181600	2858465540	17300	17300	17300	17300	0
77	20231221	181500	2858465540	17300	17300	17300	17300	0
78	20231221	181400	2858465540	17300	17300	17300	17300	0
79	20231221	181300	2858465540	17300	17300	17300	17300	0
80	20231221	181200	2858465540	17300	17300	17300	17300	0
81	20231221	181100	2858465540	17300	17300	17300	17300	0
82	20231221	181000	2858465540	17300	17300	17300	17300	0
83	20231221	180900	2858465540	17300	17300	17300	17300	0
84	20231221	180800	2858465540	17300	17300	17300	17300	0
85	20231221	180700	2858465540	17300	17300	17300	17300	0
86	20231221	180600	2858465540	17300	17300	17300	17300	0
87	20231221	180500	2858465540	17300	17300	17300	17300	0
88	20231221	180400	2858465540	17300	17300	17300	17300	0
89	20231221	180300	2858465540	17300	17300	17300	17300	0
90	20231221	180200	2858465540	17300	17300	17300	17300	0
91	20231221	180100	2858465540	17300	17300	17300	17300	0
92	20231221	180000	2858465540	17300	17300	17300	17300	1248
93	20231221	175900	2858465540	17300	17300	17300	17300	0
94	20231221	175800	2858465540	17300	17300	17300	17300	0
95	20231221	175700	2858465540	17300	17300	17300	17300	0
96	20231221	175600	2858465540	17300	17300	17300	17300	0
97	20231221	175500	2858465540	17300	17300	17300	17300	0
98	20231221	175400	2858465540	17300	17300	17300	17300	0
99	20231221	175300	2858465540	17300	17300	17300	17300	0
100	20231221	175200	2858465540	17300	17300	17300	17300	0
101	20231221	175100	2858465540	17300	17300	17300	17300	0
102	20231221	175000	2858465540	17300	17300	17300	17300	0
103	20231221	174900	2858465540	17300	17300	17300	17300	0
104	20231221	174800	2858465540	17300	17300	17300	17300	0
105	20231221	174700	2858465540	17300	17300	17300	17300	0
106	20231221	174600	2858465540	17300	17300	17300	17300	0
107	20231221	174500	2858465540	17300	17300	17300	17300	0
108	20231221	174400	2858465540	17300	17300	17300	17300	0
109	20231221	174300	2858465540	17300	17300	17300	17300	0
110	20231221	174200	2858465540	17300	17300	17300	17300	0
111	20231221	174100	2858465540	17300	17300	17300	17300	0
112	20231221	174000	2858465540	17300	17300	17300	17300	0
113	20231221	173900	2858465540	17300	17300	17300	17300	0
114	20231221	173800	2858465540	17300	17300	17300	17300	0
115	20231221	173700	2858465540	17300	17300	17300	17300	0
116	20231221	173600	2858465540	17300	17300	17300	17300	0
117	20231221	173500	2858465540	17300	17300	17300	17300	0
118	20231221	173400	2858465540	17300	17300	17300	17300	0
119	20231221	173300	2858465540	17300	17300	17300	17300	0
120	20231221	173200	2858465540	17300	17300	17300	17300	0
121	20231221	173100	2858465540	17300	17300	17300	17300	0
122	20231221	173000	2858465540	17300	17300	17300	17300	1248
123	20231221	172900	2858465540	17300	17300	17300	17300	0
124	20231221	172800	2858465540	17300	17300	17300	17300	0
125	20231221	172700	2858465540	17300	17300	17300	17300	0
126	20231221	172600	2858465540	17300	17300	17300	17300	0
127	20231221	172500	2858465540	17300	17300	17300	17300	0
128	20231221	172400	2858465540	17300	17300	17300	17300	0
129	20231221	172300	2858465540	17300	17300	17300	17300	0
130	20231221	172200	2858465540	17300	17300	17300	17300	0
131	20231221	172100	2858465540	17300	17300	17300	17300	0
132	20231221	172000	2858465540	17300	17300	17300	17300	0
133	20231221	171900	2858465540	17300	17300	17300	17300	0
134	20231221	171800	2858465540	17300	17300	17300	17300	0
135	20231221	171700	2858465540	17300	17300	17300	17300	0
136	20231221	171600	2858465540	17300	17300	17300	17300	0
137	20231221	171500	2858465540	17300	17300	17300	17300	0
138	20231221	171400	2858465540	17300	17300	17300	17300	0
139	20231221	171300	2858465540	17300	17300	17300	17300	0
140	20231221	171200	2858465540	17300	17300	17300	17300	0
141	20231221	171100	2858465540	17300	17300	17300	17300	0
142	20231221	171000	2858465540	17300	17300	17300	17300	0
143	20231221	170900	2858465540	17300	17300	17300	17300	0
144	20231221	170800	2858465540	17300	17300	17300	17300	0
145	20231221	170700	2858465540	17300	17300	17300	17300	0
146	20231221	170600	2858465540	17300	17300	17300	17300	0
147	20231221	170500	2858465540	17300	17300	17300	17300	0
148	20231221	170400	2858465540	17300	17300	17300	17300	0
149	20231221	170300	2858465540	17300	17300	17300	17300	0
150	20231221	170200	2858465540	17300	17300	17300	17300	0
151	20231221	170100	2858465540	17300	17300	17300	17300	0
152	20231221	170000	2858465540	17300	17300	17300	17300	1248
153	20231221	165900	2858465540	17300	17300	17300	17300	0
154	20231221	165800	2858465540	17300	17300	17300	17300	0
155	20231221	165700	2858465540	17300	17300	17300	17300	0
156	20231221	165600	2858465540	17300	17300	17300	17300	0
157	20231221	165500	2858465540	17300	17300	17300	17300	0
158	20231221	165400	2858465540	17300	17300	17300	17300	0
159	20231221	165300	2858465540	17300	17300	17300	17300	0
160	20231221	165200	2858465540	17300	17300	17300	17300	0
161	20231221	165100	2858465540	17300	17300	17300	17300	0
162	20231221	165000	2858465540	17300	17300	17300	17300	0
163	20231221	164900	2858465540	17300	17300	17300	17300	0
164	20231221	164800	2858465540	17300	17300	17300	17300	0
165	20231221	164700	2858465540	17300	17300	17300	17300	0
166	20231221	164600	2858465540	17300	17300	17300	17300	0
167	20231221	164500	2858465540	17300	17300	17300	17300	0
168	20231221	164400	2858465540	17300	17300	17300	17300	0
169	20231221	164300	2858465540	17300	17300	17300	17300	0
170	20231221	164200	2858465540	17300	17300	17300	17300	0
171	20231221	164100	2858465540	17300	17300	17300	17300	0
172	20231221	164000	2858465540	17300	17300	17300	17300	0
173	20231221	163900	2858465540	17300	17300	17300	17300	0
174	20231221	163800	2858465540	17300	17300	17300	17300	0
175	20231221	163700	2858465540	17300	17300	17300	17300	0
176	20231221	163600	2858465540	17300	17300	17300	17300	0
177	20231221	163500	2858465540	17300	17300	17300	17300	0
178	20231221	163400	2858465540	17300	17300	17300	17300	0
179	20231221	163300	2858465540	17300	17300	17300	17300	0
180	20231221	163200	2858465540	17300	17300	17300	17300	0
181	20231221	163100	2858465540	17300	17300	17300	17300	0
182	20231221	163000	2858465540	17300	17300	17300	17300	1248
183	20231221	162900	2858465540	17300	17300	17300	17300	0
184	20231221	162800	2858465540	17300	17300	17300	17300	0
185	20231221	162700	2858465540	17300	17300	17300	17300	0
186	20231221	162600	2858465540	17300	17300	17300	17300	0
187	20231221	162500	2858465540	17300	17300	17300	17300	0
188	20231221	162400	2858465540	17300	17300	17300	17300	0
189	20231221	162300	2858465540	17300	17300	17300	17300	0
190	20231221	162200	2858465540	17300	17300	17300	17300	0
191	20231221	162100	2858465540	17300	17300	17300	17300	0
192	20231221	162000	2858465540	17300	17300	17300	17300	0
193	20231221	161900	2858465540	17300	17300	17300	17300	0
194	20231221	161800	2858465540	17300	17300	17300	17300	0
195	20231221	161700	2858465540	17300	17300	17300	17300	0
196	20231221	161600	2858465540	17300	17300	17300	17300	0
197	20231221	161500	2858465540	17300	17300	17300	17300	0
198	20231221	161400	2858465540	17300	17300	17300	17300	0
199	20231221	161300	2858465540	17300	17300	17300	17300	0
200	20231221	161200	2858465540	17300	17300	17300	17300	0
201	20231221	161100	2858465540	17300	17300	17300	17300	0
202	20231221	161000	2858465540	17300	17300	17300	17300	0
203	20231221	160900	2858465540	17300	17300	17300	17300	0
204	20231221	160800	2858465540	17300	17300	17300	17300	0
205	20231221	160700	2858465540	17300	17300	17300	17300	0
206	20231221	160600	2858465540	17300	17300	17300	17300	0
207	20231221	160500	2858465540	17300	17300	17300	17300	0
208	20231221	160400	2858465540	17300	17300	17300	17300	0
209	20231221	160300	2858465540	17300	17300	17300	17300	0
210	20231221	160200	2858465540	17300	17300	17300	17300	0
211	20231221	160100	2858465540	17300	17300	17300	17300	0
212	20231221	160000	2858465540	17300	17300	17300	17300	1248
213	20231221	155900	2858465540	17300	17300	17300	17300	0
214	20231221	155800	2858465540	17300	17300	17300	17300	0
215	20231221	155700	2858465540	17300	17300	17300	17300	0
216	20231221	155600	2858465540	17300	17300	17300	17300	0
217	20231221	155500	2858465540	17300	17300	17300	17300	0
218	20231221	155400	2858465540	17300	17300	17300	17300	0
219	20231221	155300	2858465540	17300	17300	17300	17300	0
220	20231221	155200	2858465540	17300	17300	17300	17300	0
221	20231221	155100	2858465540	17300	17300	17300	17300	0
222	20231221	155000	2858465540	17300	17300	17300	17300	0
223	20231221	154900	2858465540	17300	17300	17300	17300	0
224	20231221	154800	2858465540	17300	17300	17300	17300	0
225	20231221	154700	2858465540	17300	17300	17300	17300	0
226	20231221	154600	2858465540	17300	17300	17300	17300	0
227	20231221	154500	2858465540	17300	17300	17300	17300	0
228	20231221	154400	2858465540	17300	17300	17300	17300	0
229	20231221	154300	2858465540	17300	17300	17300	17300	0
230	20231221	154200	2858465540	17300	17300	17300	17300	0
231	20231221	154100	2858465540	17300	17300	17300	17300	0
232	20231221	154000	2858465540	17300	17300	17300	17300	0
233	20231221	153900	2858465540	17300	17300	17300	17300	0
234	20231221	153800	2858465540	17300	17300	17300	17300	0
235	20231221	153700	2858465540	17300	17300	17300	17300	0
236	20231221	153600	2858465540	17300	17300	17300	17300	0
237	20231221	153500	2858465540	17300	17300	17300	17300	0
238	20231221	153400	2858465540	17300	17300	17300	17300	0
239	20231221	153300	2858465540	17300	17300	17300	17300	0
240	20231221	153200	2858465540	17300	17300	17300	17300	0
241	20231221	153100	2858465540	17300	17300	17300	17300	0
242	20231221	153000	2858465540	17300	17300	17300	17300	2496
243	20231221	152900	2836875140	17300	17300	17300	17300	0
244	20231221	152800	2836875140	17300	17300	17300	17300	0
245	20231221	152700	2836875140	17300	17300	17300	17300	0
246	20231221	152600	2836875140	17300	17300	17300	17300	0
247	20231221	152500	2836875140	17300	17300	17300	17300	0
248	20231221	152400	2836875140	17300	17300	17300	17300	0
249	20231221	152300	2836875140	17300	17300	17300	17300	0
250	20231221	152200	2836875140	17300	17300	17300	17300	0
251	20231221	152100	2836875140	17300	17300	17300	17300	0
252	20231221	152000	2836875140	17300	17300	17300	17300	0
253	20231221	151900	2836875140	17300	17300	17300	17280	19
254	20231221	151800	2836546560	17290	17290	17290	17290	64
255	20231221	151700	2835440000	17280	17290	17290	17280	64
256	20231221	151600	2834334020	17290	17290	17290	17290	1
257	20231221	151500	2834316730	17290	17280	17290	17280	33
258	20231221	151400	2833746440	17280	17280	17280	17280	0
259	20231221	151300	2833746440	17280	17280	17280	17280	0
260	20231221	151200	2833746440	17280	17280	17280	17280	0
261	20231221	151100	2833746440	17280	17300	17300	17280	518
262	20231221	151000	2824785400	17300	17300	17300	17300	1
263	20231221	150900	2824768100	17290	17290	17300	17280	539
264	20231221	150800	2815453980	17280	17280	17280	17280	0
265	20231221	150700	2815453980	17280	17300	17300	17280	256
266	20231221	150600	2811025580	17310	17310	17310	17310	3
267	20231221	150500	2810973650	17310	17310	17310	17310	10
268	20231221	150400	2810800550	17310	17310	17310	17310	10
269	20231221	150300	2810627450	17300	17300	17310	17300	39
270	20231221	150200	2809952670	17300	17290	17300	17290	238
271	20231221	150100	2805835630	17270	17290	17290	17270	475
272	20231221	150000	2797625420	17300	17290	17310	17290	109
273	20231221	145900	2795740750	17290	17290	17290	17290	0
274	20231221	145800	2795740750	17290	17290	17290	17290	0
275	20231221	145700	2795740750	17290	17290	17290	17290	20
276	20231221	145600	2795394950	17290	17290	17290	17290	30
277	20231221	145500	2794876250	17290	17290	17290	17290	5
278	20231221	145400	2794789800	17290	17290	17290	17290	47
279	20231221	145300	2793977170	17280	17280	17280	17280	10
280	20231221	145200	2793804370	17280	17280	17280	17280	540
281	20231221	145100	2784473170	17280	17290	17290	17280	63
282	20231221	145000	2783384140	17300	17300	17300	17300	72
283	20231221	144900	2782138540	17300	17330	17330	17300	61
284	20231221	144800	2781082660	17310	17310	17310	17310	1
285	20231221	144700	2781065350	17320	17320	17320	17320	0
286	20231221	144600	2781065350	17320	17320	17320	17320	0
287	20231221	144500	2781065350	17320	17310	17320	17310	16
288	20231221	144400	2780788310	17300	17300	17300	17300	0
289	20231221	144300	2780788310	17300	17300	17300	17300	0
290	20231221	144200	2780788310	17300	17300	17300	17300	0
291	20231221	144100	2780788310	17300	17300	17300	17300	2
292	20231221	144000	2780753710	17290	17300	17340	17290	161
293	20231221	143900	2777966160	17300	17290	17300	17290	18
294	20231221	143800	2777654780	17280	17290	17290	17280	10
295	20231221	143700	2777481890	17290	17290	17290	17290	1
296	20231221	143600	2777464600	17290	17290	17290	17290	9
297	20231221	143500	2777308990	17300	17320	17320	17300	497
298	20231221	143400	2768710630	17330	17330	17330	17330	0
299	20231221	143300	2768710630	17330	17330	17330	17330	0
300	20231221	143200	2768710630	17330	17350	17350	17330	18
301	20231221	143100	2768398420	17330	17330	17330	17330	0
302	20231221	143000	2768398420	17330	17340	17340	17330	5
303	20231221	142900	2768311730	17340	17350	17350	17340	5
304	20231221	142800	2768225000	17370	17370	17370	17370	0
305	20231221	142700	2768225000	17370	17370	17370	17370	31
306	20231221	142600	2767686530	17360	17360	17360	17360	2
307	20231221	142500	2767651810	17360	17340	17360	17340	195
308	20231221	142400	2764268270	17340	17330	17340	17330	8
309	20231221	142300	2764129620	17350	17350	17350	17350	0
310	20231221	142200	2764129620	17350	17350	17350	17350	0
311	20231221	142100	2764129620	17350	17350	17350	17350	0
312	20231221	142000	2764129620	17350	17350	17350	17350	0
313	20231221	141900	2764129620	17350	17350	17350	17350	60
314	20231221	141800	2763088620	17350	17350	17350	17350	0
315	20231221	141700	2763088620	17350	17350	17350	17350	0
316	20231221	141600	2763088620	17350	17350	17350	17350	0
317	20231221	141500	2763088620	17350	17320	17350	17320	285
318	20231221	141400	2758147390	17320	17320	17320	17320	45
319	20231221	141300	2757367990	17320	17320	17320	17320	0
320	20231221	141200	2757367990	17320	17320	17320	17320	0
321	20231221	141100	2757367990	17320	17320	17320	17320	1
322	20231221	141000	2757350670	17320	17320	17320	17320	1
323	20231221	140900	2757333350	17300	17300	17300	17300	50
324	20231221	140800	2756468350	17300	17310	17310	17300	390
325	20231221	140700	2749720840	17320	17320	17320	17320	0
326	20231221	140600	2749720840	17320	17320	17320	17320	513
327	20231221	140500	2740835680	17300	17310	17310	17290	161
328	20231221	140400	2738050420	17300	17300	17300	17300	0
329	20231221	140300	2738050420	17300	17310	17310	17300	488
330	20231221	140200	2729608010	17300	17300	17300	17300	13
331	20231221	140100	2729383110	17300	17320	17320	17300	522
332	20231221	140000	2720352480	17300	17300	17300	17300	0
333	20231221	135900	2720352480	17300	17320	17320	17300	113
334	20231221	135800	2718396770	17310	17310	17310	17310	100
335	20231221	135700	2716665770	17310	17320	17320	17310	121
336	20231221	135600	2714571250	17310	17320	17320	17310	13
337	20231221	135500	2714346210	17320	17320	17320	17320	1
338	20231221	135400	2714328890	17330	17330	17330	17330	6
339	20231221	135300	2714224910	17340	17340	17340	17340	10
340	20231221	135200	2714051510	17340	17340	17340	17340	0
341	20231221	135100	2714051510	17340	17340	17340	17340	0
342	20231221	135000	2714051510	17340	17340	17340	17340	0
343	20231221	134900	2714051510	17340	17340	17340	17340	9
344	20231221	134800	2713895450	17340	17340	17340	17340	0
345	20231221	134700	2713895450	17340	17340	17340	17340	1
346	20231221	134600	2713878110	17310	17310	17310	17310	300
347	20231221	134500	2708685110	17310	17310	17310	17310	6
348	20231221	134400	2708581250	17300	17300	17300	17300	0
349	20231221	134300	2708581250	17300	17300	17300	17300	0
350	20231221	134200	2708581250	17300	17300	17300	17300	625
351	20231221	134100	2697768750	17300	17320	17320	17300	1000
352	20231221	134000	2680456060	17330	17320	17330	17320	28
353	20231221	133900	2679971020	17320	17320	17320	17320	11
354	20231221	133800	2679780500	17330	17330	17330	17330	11
355	20231221	133700	2679589870	17340	17340	17340	17310	75
356	20231221	133600	2678291380	17350	17340	17350	17310	40
357	20231221	133500	2677598690	17350	17340	17350	17340	4
358	20231221	133400	2677529300	17350	17350	17350	17350	0
359	20231221	133300	2677529300	17350	17350	17350	17350	0
360	20231221	133200	2677529300	17350	17380	17380	17350	234
361	20231221	133100	2673467920	17360	17370	17370	17360	72
362	20231221	133000	2672217300	17360	17360	17360	17360	76
363	20231221	132900	2670897940	17350	17350	17350	17350	12
364	20231221	132800	2670689740	17310	17310	17310	17310	316
365	20231221	132700	2665219780	17310	17330	17330	17300	221
366	20231221	132600	2661394040	17350	17350	17350	17350	0
367	20231221	132500	2661394040	17350	17360	17360	17350	45
368	20231221	132400	2660613260	17350	17350	17350	17350	0
369	20231221	132300	2660613260	17350	17350	17350	17350	0
370	20231221	132200	2660613260	17350	17360	17360	17350	175
371	20231221	132100	2657575300	17350	17350	17350	17350	142
372	20231221	132000	2655111600	17310	17300	17320	17260	3389
373	20231221	131900	2596485520	17300	17380	17380	17260	16902
374	20231221	131800	2304010340	17380	17410	17410	17380	578
375	20231221	131700	2293959110	17400	17400	17400	17400	0
376	20231221	131600	2293959110	17400	17400	17400	17400	121
377	20231221	131500	2291853710	17400	17400	17400	17400	308
378	20231221	131400	2286494510	17400	17400	17400	17400	0
379	20231221	131300	2286494510	17400	17410	17410	17400	676
380	20231221	131200	2274727690	17410	17410	17410	17410	18
381	20231221	131100	2274414310	17410	17410	17410	17410	15
382	20231221	131000	2274153160	17410	17410	17410	17410	35
383	20231221	130900	2273543810	17400	17400	17400	17400	0
384	20231221	130800	2273543810	17400	17410	17410	17400	100
385	20231221	130700	2271803790	17440	17440	17440	17440	33
386	20231221	130600	2271228270	17410	17410	17410	17400	804
387	20231221	130500	2257238550	17410	17410	17410	17410	10
388	20231221	130400	2257064450	17410	17410	17410	17410	115
389	20231221	130300	2255062300	17410	17410	17410	17410	0
390	20231221	130200	2255062300	17410	17410	17410	17410	1
391	20231221	130100	2255044890	17410	17410	17410	17410	0
392	20231221	130000	2255044890	17410	17410	17410	17410	64
393	20231221	125900	2253930650	17410	17410	17410	17410	0
394	20231221	125800	2253930650	17410	17410	17410	17410	100
395	20231221	125700	2252189650	17470	17470	17470	17470	0
396	20231221	125600	2252189650	17470	17470	17470	17470	0
397	20231221	125500	2252189650	17470	17470	17470	17470	0
398	20231221	125400	2252189650	17470	17460	17470	17460	9
399	20231221	125300	2252032460	17460	17460	17460	17460	0
400	20231221	125200	2252032460	17460	17460	17460	17460	1
401	20231221	125100	2252015000	17410	17430	17430	17410	202
402	20231221	125000	2248497940	17460	17430	17460	17430	86
403	20231221	124900	2246996980	17410	17420	17420	17410	162
404	20231221	124800	2244176330	17430	17430	17430	17430	54
405	20231221	124700	2243235110	17430	17440	17440	17430	10
406	20231221	124600	2243060740	17480	17480	17480	17480	0
407	20231221	124500	2243060740	17480	17480	17480	17480	0
408	20231221	124400	2243060740	17480	17480	17480	17480	0
409	20231221	124300	2243060740	17480	17480	17480	17480	0
410	20231221	124200	2243060740	17480	17480	17480	17480	4
411	20231221	124100	2242990820	17480	17480	17480	17480	0
412	20231221	124000	2242990820	17480	17480	17480	17480	0
413	20231221	123900	2242990820	17480	17480	17480	17480	0
414	20231221	123800	2242990820	17480	17430	17480	17430	89
415	20231221	123700	2241437750	17420	17460	17460	17420	215
416	20231221	123600	2237688390	17480	17480	17480	17480	139
417	20231221	123500	2235258670	17500	17500	17500	17500	2
418	20231221	123400	2235223670	17480	17500	17500	17480	217
419	20231221	123300	2231427390	17500	17500	17500	17500	82
420	20231221	123200	2229992390	17500	17500	17500	17500	2
421	20231221	123100	2229957390	17500	17500	17500	17500	0
422	20231221	123000	2229957390	17500	17500	17500	17500	18
423	20231221	122900	2229642390	17500	17500	17500	17500	0
424	20231221	122800	2229642390	17500	17540	17540	17500	33
425	20231221	122700	2229064290	17510	17540	17540	17510	145
426	20231221	122600	2226523180	17540	17540	17540	17540	189
427	20231221	122500	2223208120	17550	17550	17550	17540	69
428	20231221	122400	2221997630	17550	17550	17550	17540	312
429	20231221	122300	2216522520	17550	17550	17550	17550	220
430	20231221	122200	2212661520	17610	17590	17610	17590	30
431	20231221	122100	2212133380	17590	17590	17590	17590	600
432	20231221	122000	2201579380	17590	17610	17610	17590	99
433	20231221	121900	2199837710	17590	17600	17600	17590	349
434	20231221	121800	2193698100	17600	17610	17610	17600	199
435	20231221	121700	2190195510	17620	17620	17620	17620	44
436	20231221	121600	2189420230	17620	17620	17620	17620	0
437	20231221	121500	2189420230	17620	17610	17620	17610	107
438	20231221	121400	2187535510	17620	17620	17620	17620	0
439	20231221	121300	2187535510	17620	17620	17620	17620	0
440	20231221	121200	2187535510	17620	17620	17620	17620	0
441	20231221	121100	2187535510	17620	17620	17620	17620	25
442	20231221	121000	2187095010	17630	17620	17630	17620	326
443	20231221	120900	2181349880	17620	17620	17620	17620	1
444	20231221	120800	2181332260	17600	17600	17600	17600	60
445	20231221	120700	2180276260	17610	17570	17610	17570	637
446	20231221	120600	2169074020	17570	17570	17570	17570	73
447	20231221	120500	2167791410	17570	17550	17570	17540	3
448	20231221	120400	2167738750	17540	17540	17540	17540	0
449	20231221	120300	2167738750	17540	17540	17540	17540	108
450	20231221	120200	2165844430	17540	17540	17540	17540	141
451	20231221	120100	2163371290	17570	17570	17580	17570	221
452	20231221	120000	2159488220	17580	17580	17580	17580	0
453	20231221	115900	2159488220	17580	17580	17580	17580	0
454	20231221	115800	2159488220	17580	17590	17590	17580	6
455	20231221	115700	2159382720	17590	17590	17590	17590	5
456	20231221	115600	2159294770	17580	17580	17580	17580	10
457	20231221	115500	2159118970	17580	17580	17580	17580	173
458	20231221	115400	2156077630	17580	17580	17580	17580	0
459	20231221	115300	2156077630	17580	17580	17600	17580	117
460	20231221	115200	2154018530	17600	17580	17600	17580	62
461	20231221	115100	2152928530	17570	17570	17570	17570	0
462	20231221	115000	2152928530	17570	17580	17580	17570	64
463	20231221	114900	2151803580	17570	17570	17570	17570	0
464	20231221	114800	2151803580	17570	17570	17570	17570	0
465	20231221	114700	2151803580	17570	17600	17600	17570	91
466	20231221	114600	2150204680	17620	17620	17620	17620	0
467	20231221	114500	2150204680	17620	17620	17620	17620	23
468	20231221	114400	2149799420	17620	17580	17620	17570	238
469	20231221	114300	2145616060	17620	17620	17620	17620	85
470	20231221	114200	2144118360	17620	17620	17620	17620	114
471	20231221	114100	2142109680	17620	17620	17620	17620	71
472	20231221	114000	2140858660	17620	17620	17620	17620	406
473	20231221	113900	2133704940	17620	17620	17620	17620	130
474	20231221	113800	2131414340	17620	17620	17620	17620	421
475	20231221	113700	2123996320	17620	17620	17620	17620	1
476	20231221	113600	2123978700	17620	17610	17620	17610	118
477	20231221	113500	2121899880	17610	17600	17610	17600	24
478	20231221	113400	2121477380	17600	17570	17600	17570	399
479	20231221	113300	2114465690	17600	17620	17620	17600	396
480	20231221	113200	2107492240	17640	17640	17640	17630	208
481	20231221	113100	2103824750	17640	17660	17660	17640	189
482	20231221	113000	2100488860	17660	17670	17670	17660	60
483	20231221	112900	2099428860	17670	17670	17680	17670	73
484	20231221	112800	2098138940	17670	17690	17690	17670	1014
485	20231221	112700	2080220280	17690	17680	17690	17680	419
486	20231221	112600	2072811310	17680	17680	17690	17670	693
487	20231221	112500	2060558050	17680	17680	17680	17680	5
488	20231221	112400	2060469650	17680	17680	17680	17680	503
489	20231221	112300	2051576610	17670	17680	17680	17670	50
490	20231221	112200	2050692660	17670	17680	17690	17670	371
491	20231221	112100	2044133310	17680	17680	17680	17670	430
492	20231221	112000	2036530970	17680	17650	17680	17650	40
493	20231221	111900	2035824670	17690	17680	17690	17670	1080
494	20231221	111800	2016724950	17690	17670	17690	17650	588
495	20231221	111700	2006331740	17650	17660	17670	17650	60
496	20231221	111600	2005271880	17660	17620	17680	17610	729
497	20231221	111500	1992412210	17600	17600	17610	17600	133
498	20231221	111400	1990071310	17600	17580	17600	17580	290
499	20231221	111300	1984970510	17580	17600	17600	17580	140
500	20231221	111200	1982506950	17600	17630	17630	17600	133
501	20231221	111100	1980166090	17630	17620	17630	17600	446
502	20231221	111000	1972306510	17620	17650	17650	17620	594
503	20231221	110900	1961832760	17580	17540	17650	17540	2912
504	20231221	110800	1910624710	17540	17520	17540	17490	189
505	20231221	110700	1907312360	17520	17470	17520	17470	1399
506	20231221	110600	1882814620	17460	17410	17460	17400	669
507	20231221	110500	1871151180	17420	17410	17420	17400	142
508	20231221	110400	1868678750	17400	17400	17400	17400	0
509	20231221	110300	1868678750	17400	17410	17410	17400	36
510	20231221	110200	1868052340	17420	17420	17420	17420	1
511	20231221	110100	1868034920	17430	17430	17430	17430	1
512	20231221	110000	1868017490	17430	17440	17440	17430	122
513	20231221	105900	1865890960	17440	17430	17440	17430	275
514	20231221	105800	1861097700	17390	17390	17390	17390	23
515	20231221	105700	1860697730	17390	17410	17410	17390	852
516	20231221	105600	1845871370	17460	17460	17460	17460	0
517	20231221	105500	1845871370	17460	17450	17460	17410	156
518	20231221	105400	1843150880	17450	17450	17450	17450	1
519	20231221	105300	1843133430	17450	17460	17460	17450	1750
520	20231221	105200	1812582190	17460	17460	17470	17460	147
521	20231221	105100	1810014570	17470	17460	17470	17460	4
522	20231221	105000	1809944720	17470	17470	17470	17470	0
523	20231221	104900	1809944720	17470	17460	17470	17460	187
524	20231221	104800	1806678470	17460	17470	17470	17460	30
525	20231221	104700	1806154430	17470	17470	17470	17470	130
526	20231221	104600	1803883330	17470	17480	17480	17460	165
527	20231221	104500	1801000740	17500	17500	17500	17500	73
528	20231221	104400	1799723240	17500	17470	17520	17450	1473
529	20231221	104300	1773953300	17440	17430	17470	17430	275
530	20231221	104200	1769153150	17400	17400	17420	17400	420
531	20231221	104100	1761838970	17400	17400	17400	17400	502
532	20231221	104000	1753104170	17400	17400	17400	17400	965
533	20231221	103900	1736313170	17400	17400	17400	17400	477
534	20231221	103800	1728013370	17410	17410	17410	17410	11
535	20231221	103700	1727821860	17410	17400	17410	17400	270
536	20231221	103600	1723122560	17400	17400	17400	17400	2
537	20231221	103500	1723087760	17400	17400	17400	17400	11
538	20231221	103400	1722896360	17400	17410	17410	17400	27
539	20231221	103300	1722426310	17400	17400	17400	17400	30
540	20231221	103200	1721904310	17400	17400	17400	17400	0
541	20231221	103100	1721904310	17400	17400	17400	17400	18
542	20231221	103000	1721591110	17390	17400	17400	17390	45
543	20231221	102900	1720808510	17390	17390	17390	17390	258
544	20231221	102800	1716321890	17400	17400	17400	17400	314
545	20231221	102700	1710858290	17400	17400	17400	17400	0
546	20231221	102600	1710858290	17400	17400	17400	17400	0
547	20231221	102500	1710858290	17400	17410	17410	17400	287
548	20231221	102400	1705864410	17410	17410	17410	17410	0
549	20231221	102300	1705864410	17410	17410	17410	17410	0
550	20231221	102200	1705864410	17410	17410	17410	17410	5
551	20231221	102100	1705777360	17430	17420	17430	17420	18
552	20231221	102000	1705463630	17440	17420	17440	17420	346
553	20231221	101900	1699433190	17400	17400	17410	17400	197
554	20231221	101800	1696005280	17390	17400	17400	17390	50
555	20231221	101700	1695135330	17390	17370	17390	17370	277
556	20231221	101600	1690320740	17370	17350	17370	17340	63
557	20231221	101500	1689228040	17360	17360	17360	17360	8
558	20231221	101400	1689089160	17360	17350	17360	17350	335
559	20231221	101300	1683276200	17340	17350	17350	17340	50
560	20231221	101200	1682409000	17330	17330	17330	17330	0
561	20231221	101100	1682409000	17330	17320	17330	17320	94
562	20231221	101000	1680780290	17320	17320	17320	17320	0
563	20231221	100900	1680780290	17320	17320	17320	17320	12
564	20231221	100800	1680572450	17320	17300	17320	17300	855
565	20231221	100700	1665779810	17310	17310	17310	17310	11
566	20231221	100600	1665589400	17310	17310	17310	17310	0
567	20231221	100500	1665589400	17310	17310	17310	17310	90
568	20231221	100400	1664031500	17310	17310	17310	17310	4
569	20231221	100300	1663962260	17320	17330	17330	17320	22
570	20231221	100200	1663581070	17300	17300	17300	17300	14
571	20231221	100100	1663338870	17300	17310	17310	17300	567
572	20231221	100000	1653529470	17310	17310	17310	17310	81
573	20231221	095900	1652127360	17310	17350	17350	17310	841
574	20231221	095800	1637563660	17350	17340	17350	17340	60
575	20231221	095700	1636523160	17340	17350	17350	17340	26
576	20231221	095600	1636072080	17350	17350	17350	17350	159
577	20231221	095500	1633313430	17350	17350	17350	17350	0
578	20231221	095400	1633313430	17350	17350	17350	17350	35
579	20231221	095300	1632706180	17370	17370	17370	17370	0
580	20231221	095200	1632706180	17370	17350	17370	17350	195
581	20231221	095100	1629322100	17350	17370	17370	17350	835
582	20231221	095000	1614830550	17370	17370	17370	17370	118
583	20231221	094900	1612780890	17390	17390	17390	17390	1
584	20231221	094800	1612763500	17360	17370	17370	17360	73
585	20231221	094700	1611496210	17380	17430	17430	17380	2
586	20231221	094600	1611461400	17440	17430	17440	17430	52
587	20231221	094500	1610554750	17440	17390	17440	17390	920
588	20231221	094400	1594539910	17390	17310	17390	17310	284
589	20231221	094300	1589615520	17300	17280	17300	17280	2812
590	20231221	094200	1540970040	17300	17320	17320	17300	2294
591	20231221	094100	1501282900	17300	17300	17300	17300	5028
592	20231221	094000	1414298500	17290	17320	17320	17290	6320
593	20231221	093900	1304965210	17330	17410	17410	17330	438
594	20231221	093800	1297358410	17420	17410	17430	17410	232
595	20231221	093700	1293316380	17400	17440	17450	17370	556
596	20231221	093600	1283628910	17440	17290	17440	17290	19667
597	20231221	093500	942643050	17290	17290	17290	17290	70
598	20231221	093400	941432750	17300	17300	17300	17290	875
599	20231221	093300	926295380	17290	17290	17290	17290	1
600	20231221	093200	926278090	17310	17280	17310	17280	310
601	20231221	093100	920918290	17280	17290	17290	17280	179
602	20231221	093000	917823950	17310	17280	17310	17280	587
603	20231221	092900	907679090	17280	17280	17310	17280	48
604	20231221	092800	906849110	17310	17310	17320	17290	673
605	20231221	092700	895202520	17310	17310	17310	17310	0
606	20231221	092600	895202520	17310	17320	17320	17310	673
607	20231221	092500	883550890	17320	17320	17320	17320	157
608	20231221	092400	880831650	17330	17330	17330	17330	1
609	20231221	092300	880814320	17330	17310	17340	17310	744
610	20231221	092200	867932590	17320	17340	17340	17310	518
611	20231221	092100	858958390	17330	17330	17340	17300	2741
612	20231221	092000	811503790	17330	17310	17330	17300	2538
613	20231221	091900	767562950	17330	17310	17330	17310	204
614	20231221	091800	764031650	17310	17330	17340	17310	262
615	20231221	091700	759491190	17310	17300	17310	17300	2076
616	20231221	091600	723556410	17300	17330	17330	17300	312
617	20231221	091500	718156750	17330	17360	17360	17330	770
618	20231221	091400	704804550	17360	17310	17360	17310	820
619	20231221	091300	690588430	17310	17240	17310	17240	10258
620	20231221	091200	513393850	17250	17260	17260	17250	109
621	20231221	091100	511512630	17250	17290	17300	17250	806
622	20231221	091000	497583930	17300	17280	17310	17280	330
623	20231221	090900	491877570	17280	17240	17290	17240	438
624	20231221	090800	484314230	17270	17240	17270	17180	842
625	20231221	090700	469784940	17230	17190	17230	17160	924
626	20231221	090600	453892290	17190	17130	17200	17130	853
627	20231221	090500	439253400	17130	17100	17130	17090	10248
628	20231221	090400	264009200	17110	17040	17110	17040	107
629	20231221	090300	262183200	17040	17080	17080	17010	632
630	20231221	090200	251406200	17050	17000	17050	16990	10883
631	20231221	090100	66361210	17040	16960	17040	16900	2470
632	20231221	090000	24386010	16860	16850	16860	16850	1211