KissMeData/003220/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183900	1831801070	15660	15660	15660	15660	4874
3	20231228	183800	1831801070	15660	15660	15660	15660	0
4	20231228	183700	1831801070	15660	15660	15660	15660	0
5	20231228	183600	1831801070	15660	15660	15660	15660	0
6	20231228	183500	1831801070	15660	15660	15660	15660	0
7	20231228	183400	1831801070	15660	15660	15660	15660	0
8	20231228	183300	1831801070	15660	15660	15660	15660	0
9	20231228	183200	1831801070	15660	15660	15660	15660	0
10	20231228	183100	1831801070	15660	15660	15660	15660	0
11	20231228	183000	1831801070	15660	15660	15660	15660	0
12	20231228	182900	1831801070	15660	15660	15660	15660	0
13	20231228	182800	1831801070	15660	15660	15660	15660	0
14	20231228	182700	1831801070	15660	15660	15660	15660	0
15	20231228	182600	1831801070	15660	15660	15660	15660	0
16	20231228	182500	1831801070	15660	15660	15660	15660	0
17	20231228	182400	1831801070	15660	15660	15660	15660	0
18	20231228	182300	1831801070	15660	15660	15660	15660	0
19	20231228	182200	1831801070	15660	15660	15660	15660	0
20	20231228	182100	1831801070	15660	15660	15660	15660	0
21	20231228	182000	1831801070	15660	15660	15660	15660	0
22	20231228	181900	1831801070	15660	15660	15660	15660	0
23	20231228	181800	1831801070	15660	15660	15660	15660	0
24	20231228	181700	1831801070	15660	15660	15660	15660	0
25	20231228	181600	1831801070	15660	15660	15660	15660	0
26	20231228	181500	1831801070	15660	15660	15660	15660	0
27	20231228	181400	1831801070	15660	15660	15660	15660	0
28	20231228	181300	1831801070	15660	15660	15660	15660	0
29	20231228	181200	1831801070	15660	15660	15660	15660	0
30	20231228	181100	1831801070	15660	15660	15660	15660	0
31	20231228	181000	1831801070	15660	15660	15660	15660	0
32	20231228	180900	1831801070	15660	15660	15660	15660	4874
33	20231228	180800	1831801070	15660	15660	15660	15660	0
34	20231228	180700	1831801070	15660	15660	15660	15660	0
35	20231228	180600	1831801070	15660	15660	15660	15660	0
36	20231228	180500	1831801070	15660	15660	15660	15660	0
37	20231228	180400	1831801070	15660	15660	15660	15660	0
38	20231228	180300	1831801070	15660	15660	15660	15660	0
39	20231228	180200	1831801070	15660	15660	15660	15660	0
40	20231228	180100	1831801070	15660	15660	15660	15660	0
41	20231228	180000	1831801070	15660	15660	15660	15660	0
42	20231228	175900	1831801070	15660	15660	15660	15660	0
43	20231228	175800	1831801070	15660	15660	15660	15660	0
44	20231228	175700	1831801070	15660	15660	15660	15660	0
45	20231228	175600	1831801070	15660	15660	15660	15660	0
46	20231228	175500	1831801070	15660	15660	15660	15660	0
47	20231228	175400	1831801070	15660	15660	15660	15660	0
48	20231228	175300	1831801070	15660	15660	15660	15660	0
49	20231228	175200	1831801070	15660	15660	15660	15660	0
50	20231228	175100	1831801070	15660	15660	15660	15660	0
51	20231228	175000	1831801070	15660	15660	15660	15660	0
52	20231228	174900	1831801070	15660	15660	15660	15660	0
53	20231228	174800	1831801070	15660	15660	15660	15660	0
54	20231228	174700	1831801070	15660	15660	15660	15660	0
55	20231228	174600	1831801070	15660	15660	15660	15660	0
56	20231228	174500	1831801070	15660	15660	15660	15660	0
57	20231228	174400	1831801070	15660	15660	15660	15660	0
58	20231228	174300	1831801070	15660	15660	15660	15660	0
59	20231228	174200	1831801070	15660	15660	15660	15660	0
60	20231228	174100	1831801070	15660	15660	15660	15660	0
61	20231228	174000	1831801070	15660	15660	15660	15660	0
62	20231228	173900	1831801070	15660	15660	15660	15660	4874
63	20231228	173800	1831801070	15660	15660	15660	15660	0
64	20231228	173700	1831801070	15660	15660	15660	15660	0
65	20231228	173600	1831801070	15660	15660	15660	15660	0
66	20231228	173500	1831801070	15660	15660	15660	15660	0
67	20231228	173400	1831801070	15660	15660	15660	15660	0
68	20231228	173300	1831801070	15660	15660	15660	15660	0
69	20231228	173200	1831801070	15660	15660	15660	15660	0
70	20231228	173100	1831801070	15660	15660	15660	15660	0
71	20231228	173000	1831801070	15660	15660	15660	15660	0
72	20231228	172900	1831801070	15660	15660	15660	15660	0
73	20231228	172800	1831801070	15660	15660	15660	15660	0
74	20231228	172700	1831801070	15660	15660	15660	15660	0
75	20231228	172600	1831801070	15660	15660	15660	15660	0
76	20231228	172500	1831801070	15660	15660	15660	15660	0
77	20231228	172400	1831801070	15660	15660	15660	15660	0
78	20231228	172300	1831801070	15660	15660	15660	15660	0
79	20231228	172200	1831801070	15660	15660	15660	15660	0
80	20231228	172100	1831801070	15660	15660	15660	15660	0
81	20231228	172000	1831801070	15660	15660	15660	15660	0
82	20231228	171900	1831801070	15660	15660	15660	15660	0
83	20231228	171800	1831801070	15660	15660	15660	15660	0
84	20231228	171700	1831801070	15660	15660	15660	15660	0
85	20231228	171600	1831801070	15660	15660	15660	15660	0
86	20231228	171500	1831801070	15660	15660	15660	15660	0
87	20231228	171400	1831801070	15660	15660	15660	15660	0
88	20231228	171300	1831801070	15660	15660	15660	15660	0
89	20231228	171200	1831801070	15660	15660	15660	15660	0
90	20231228	171100	1831801070	15660	15660	15660	15660	0
91	20231228	171000	1831801070	15660	15660	15660	15660	0
92	20231228	170900	1831801070	15660	15660	15660	15660	4874
93	20231228	170800	1831801070	15660	15660	15660	15660	0
94	20231228	170700	1831801070	15660	15660	15660	15660	0
95	20231228	170600	1831801070	15660	15660	15660	15660	0
96	20231228	170500	1831801070	15660	15660	15660	15660	0
97	20231228	170400	1831801070	15660	15660	15660	15660	0
98	20231228	170300	1831801070	15660	15660	15660	15660	0
99	20231228	170200	1831801070	15660	15660	15660	15660	0
100	20231228	170100	1831801070	15660	15660	15660	15660	0
101	20231228	170000	1831801070	15660	15660	15660	15660	0
102	20231228	165900	1831801070	15660	15660	15660	15660	0
103	20231228	165800	1831801070	15660	15660	15660	15660	0
104	20231228	165700	1831801070	15660	15660	15660	15660	0
105	20231228	165600	1831801070	15660	15660	15660	15660	0
106	20231228	165500	1831801070	15660	15660	15660	15660	0
107	20231228	165400	1831801070	15660	15660	15660	15660	0
108	20231228	165300	1831801070	15660	15660	15660	15660	0
109	20231228	165200	1831801070	15660	15660	15660	15660	0
110	20231228	165100	1831801070	15660	15660	15660	15660	0
111	20231228	165000	1831801070	15660	15660	15660	15660	0
112	20231228	164900	1831801070	15660	15660	15660	15660	0
113	20231228	164800	1831801070	15660	15660	15660	15660	0
114	20231228	164700	1831801070	15660	15660	15660	15660	0
115	20231228	164600	1831801070	15660	15660	15660	15660	0
116	20231228	164500	1831801070	15660	15660	15660	15660	0
117	20231228	164400	1831801070	15660	15660	15660	15660	0
118	20231228	164300	1831801070	15660	15660	15660	15660	0
119	20231228	164200	1831801070	15660	15660	15660	15660	0
120	20231228	164100	1831801070	15660	15660	15660	15660	0
121	20231228	164000	1831801070	15660	15660	15660	15660	0
122	20231228	163900	1831801070	15660	15660	15660	15660	4874
123	20231228	163800	1831801070	15660	15660	15660	15660	0
124	20231228	163700	1831801070	15660	15660	15660	15660	0
125	20231228	163600	1831801070	15660	15660	15660	15660	0
126	20231228	163500	1831801070	15660	15660	15660	15660	0
127	20231228	163400	1831801070	15660	15660	15660	15660	0
128	20231228	163300	1831801070	15660	15660	15660	15660	0
129	20231228	163200	1831801070	15660	15660	15660	15660	0
130	20231228	163100	1831801070	15660	15660	15660	15660	0
131	20231228	163000	1831801070	15660	15660	15660	15660	0
132	20231228	162900	1831801070	15660	15660	15660	15660	0
133	20231228	162800	1831801070	15660	15660	15660	15660	0
134	20231228	162700	1831801070	15660	15660	15660	15660	0
135	20231228	162600	1831801070	15660	15660	15660	15660	0
136	20231228	162500	1831801070	15660	15660	15660	15660	0
137	20231228	162400	1831801070	15660	15660	15660	15660	0
138	20231228	162300	1831801070	15660	15660	15660	15660	0
139	20231228	162200	1831801070	15660	15660	15660	15660	0
140	20231228	162100	1831801070	15660	15660	15660	15660	0
141	20231228	162000	1831801070	15660	15660	15660	15660	0
142	20231228	161900	1831801070	15660	15660	15660	15660	0
143	20231228	161800	1831801070	15660	15660	15660	15660	0
144	20231228	161700	1831801070	15660	15660	15660	15660	0
145	20231228	161600	1831801070	15660	15660	15660	15660	0
146	20231228	161500	1831801070	15660	15660	15660	15660	0
147	20231228	161400	1831801070	15660	15660	15660	15660	0
148	20231228	161300	1831801070	15660	15660	15660	15660	0
149	20231228	161200	1831801070	15660	15660	15660	15660	0
150	20231228	161100	1831801070	15660	15660	15660	15660	0
151	20231228	161000	1831801070	15660	15660	15660	15660	0
152	20231228	160900	1831801070	15660	15660	15660	15660	4874
153	20231228	160800	1831801070	15660	15660	15660	15660	0
154	20231228	160700	1831801070	15660	15660	15660	15660	0
155	20231228	160600	1831801070	15660	15660	15660	15660	0
156	20231228	160500	1831801070	15660	15660	15660	15660	0
157	20231228	160400	1831801070	15660	15660	15660	15660	0
158	20231228	160300	1831801070	15660	15660	15660	15660	0
159	20231228	160200	1831801070	15660	15660	15660	15660	0
160	20231228	160100	1831801070	15660	15660	15660	15660	0
161	20231228	160000	1831801070	15660	15660	15660	15660	0
162	20231228	155900	1831801070	15660	15660	15660	15660	0
163	20231228	155800	1831801070	15660	15660	15660	15660	0
164	20231228	155700	1831801070	15660	15660	15660	15660	0
165	20231228	155600	1831801070	15660	15660	15660	15660	0
166	20231228	155500	1831801070	15660	15660	15660	15660	0
167	20231228	155400	1831801070	15660	15660	15660	15660	0
168	20231228	155300	1831801070	15660	15660	15660	15660	0
169	20231228	155200	1831801070	15660	15660	15660	15660	0
170	20231228	155100	1831801070	15660	15660	15660	15660	0
171	20231228	155000	1831801070	15660	15660	15660	15660	0
172	20231228	154900	1831801070	15660	15660	15660	15660	0
173	20231228	154800	1831801070	15660	15660	15660	15660	0
174	20231228	154700	1831801070	15660	15660	15660	15660	0
175	20231228	154600	1831801070	15660	15660	15660	15660	0
176	20231228	154500	1831801070	15660	15660	15660	15660	0
177	20231228	154400	1831801070	15660	15660	15660	15660	0
178	20231228	154300	1831801070	15660	15660	15660	15660	0
179	20231228	154200	1831801070	15660	15660	15660	15660	0
180	20231228	154100	1831801070	15660	15660	15660	15660	0
181	20231228	154000	1831801070	15660	15660	15660	15660	0
182	20231228	153900	1831801070	15660	15660	15660	15660	4874
183	20231228	153800	1831801070	15660	15660	15660	15660	0
184	20231228	153700	1831801070	15660	15660	15660	15660	0
185	20231228	153600	1831801070	15660	15660	15660	15660	0
186	20231228	153500	1831801070	15660	15660	15660	15660	0
187	20231228	153400	1831801070	15660	15660	15660	15660	0
188	20231228	153300	1831801070	15660	15660	15660	15660	0
189	20231228	153200	1831801070	15660	15660	15660	15660	0
190	20231228	153100	1831801070	15660	15660	15660	15660	0
191	20231228	153000	1831801070	15660	15660	15660	15660	4874
192	20231228	152900	1755474230	15660	15660	15660	15660	0
193	20231228	152800	1755474230	15660	15660	15660	15660	0
194	20231228	152700	1755474230	15660	15660	15660	15660	0
195	20231228	152600	1755474230	15660	15660	15660	15660	0
196	20231228	152500	1755474230	15660	15660	15660	15660	0
197	20231228	152400	1755474230	15660	15660	15660	15660	0
198	20231228	152300	1755474230	15660	15660	15660	15660	0
199	20231228	152200	1755474230	15660	15660	15660	15660	0
200	20231228	152100	1755474230	15660	15660	15660	15660	0
201	20231228	152000	1755474230	15660	15660	15660	15660	0
202	20231228	151900	1755474230	15660	15640	15660	15640	268
203	20231228	151800	1751280960	15640	15660	15660	15640	399
204	20231228	151700	1745035500	15660	15650	15660	15650	8
205	20231228	151600	1744910270	15650	15650	15660	15650	64
206	20231228	151500	1743908620	15650	15660	15660	15650	454
207	20231228	151400	1736803120	15650	15660	15660	15650	113
208	20231228	151300	1735033550	15660	15660	15660	15660	29
209	20231228	151200	1734579410	15660	15660	15660	15660	69
210	20231228	151100	1733498870	15660	15660	15660	15660	101
211	20231228	151000	1731917210	15660	15660	15660	15660	234
212	20231228	150900	1728252770	15660	15660	15660	15650	5
213	20231228	150800	1728174490	15660	15660	15660	15660	4
214	20231228	150700	1728111850	15650	15650	15650	15650	0
215	20231228	150600	1728111850	15650	15650	15660	15650	15
216	20231228	150500	1727877070	15650	15650	15660	15650	165
217	20231228	150400	1725294180	15660	15660	15660	15650	107
218	20231228	150300	1723619560	15660	15660	15660	15650	465
219	20231228	150200	1716337670	15670	15660	15670	15660	50
220	20231228	150100	1715554220	15670	15670	15670	15670	51
221	20231228	150000	1714755050	15670	15670	15670	15670	19
222	20231228	145900	1714457320	15660	15670	15670	15660	241
223	20231228	145800	1710681480	15670	15670	15670	15660	87
224	20231228	145700	1709318200	15670	15670	15670	15670	185
225	20231228	145600	1706419250	15670	15670	15670	15670	53
226	20231228	145500	1705588740	15670	15670	15670	15660	175
227	20231228	145400	1702846500	15670	15660	15670	15660	146
228	20231228	145300	1700559940	15670	15670	15670	15670	14
229	20231228	145200	1700340560	15670	15670	15670	15660	76
230	20231228	145100	1699150340	15670	15660	15670	15660	16
231	20231228	145000	1698899770	15670	15660	15670	15660	6
232	20231228	144900	1698805770	15670	15670	15670	15670	4
233	20231228	144800	1698743090	15670	15670	15670	15670	1
234	20231228	144700	1698727420	15670	15670	15670	15670	4
235	20231228	144600	1698664740	15670	15670	15670	15660	6
236	20231228	144500	1698570760	15660	15660	15670	15660	339
237	20231228	144400	1693261990	15660	15660	15670	15660	38
238	20231228	144300	1692666900	15670	15660	15670	15660	57
239	20231228	144200	1691774240	15660	15670	15670	15660	14
240	20231228	144100	1691554970	15670	15670	15670	15670	107
241	20231228	144000	1689878280	15670	15660	15670	15660	67
242	20231228	143900	1688828710	15660	15660	15670	15660	421
243	20231228	143800	1682232650	15670	15660	15670	15660	180
244	20231228	143700	1679413820	15670	15660	15670	15660	2726
245	20231228	143600	1636719230	15660	15660	15660	15650	269
246	20231228	143500	1632507140	15660	15660	15660	15660	236
247	20231228	143400	1628811380	15660	15650	15660	15650	651
248	20231228	143300	1618622800	15650	15650	15650	15650	69
249	20231228	143200	1617542950	15650	15650	15650	15650	82
250	20231228	143100	1616259650	15650	15650	15650	15650	77
251	20231228	143000	1615054600	15650	15650	15650	15650	66
252	20231228	142900	1614021700	15640	15640	15650	15640	622
253	20231228	142800	1604293370	15650	15650	15650	15640	315
254	20231228	142700	1599366320	15650	15650	15650	15640	163
255	20231228	142600	1596816590	15650	15640	15650	15640	110
256	20231228	142500	1595095700	15640	15650	15650	15640	580
257	20231228	142400	1586018720	15650	15650	15650	15640	168
258	20231228	142300	1583389540	15650	15650	15650	15650	51
259	20231228	142200	1582591390	15650	15640	15650	15640	107
260	20231228	142100	1580917470	15650	15640	15650	15640	49
261	20231228	142000	1580150640	15650	15650	15650	15650	101
262	20231228	141900	1578569990	15650	15650	15650	15640	40
263	20231228	141800	1577944010	15650	15650	15650	15640	82
264	20231228	141700	1576661440	15650	15650	15650	15640	202
265	20231228	141600	1573502140	15640	15650	15650	15640	8
266	20231228	141500	1573376960	15650	15640	15650	15640	54
267	20231228	141400	1572532380	15650	15640	15650	15640	69
268	20231228	141300	1571453140	15640	15650	15650	15640	3
269	20231228	141200	1571406210	15650	15650	15650	15650	2
270	20231228	141100	1571374910	15640	15650	15650	15640	13
271	20231228	141000	1571171480	15640	15650	15650	15640	67
272	20231228	140900	1570123560	15650	15650	15650	15650	3
273	20231228	140800	1570076610	15650	15650	15650	15640	971
274	20231228	140700	1554880550	15650	15650	15660	15650	108
275	20231228	140600	1553190290	15650	15660	15660	15650	132
276	20231228	140500	1551124470	15660	15650	15660	15650	53
277	20231228	140400	1550295010	15660	15660	15660	15650	7
278	20231228	140300	1550185410	15660	15660	15660	15660	3
279	20231228	140200	1550138430	15650	15660	15660	15650	326
280	20231228	140100	1545035200	15660	15650	15660	15650	3
281	20231228	140000	1544988240	15660	15660	15660	15650	9
282	20231228	135900	1544847350	15650	15660	15660	15650	4
283	20231228	135800	1544784730	15660	15650	15660	15650	64
284	20231228	135700	1543783100	15650	15670	15670	15650	712
285	20231228	135600	1532632680	15670	15670	15670	15660	204
286	20231228	135500	1529436020	15670	15660	15670	15660	892
287	20231228	135400	1515467270	15650	15650	15660	15650	64
288	20231228	135300	1514465660	15660	15650	15660	15640	119
289	20231228	135200	1512603300	15650	15650	15650	15650	56
290	20231228	135100	1511726900	15650	15650	15650	15640	23
291	20231228	135000	1511366970	15650	15640	15650	15640	116
292	20231228	134900	1509552200	15650	15650	15650	15650	1
293	20231228	134800	1509536550	15640	15650	15650	15640	4
294	20231228	134700	1509473970	15640	15640	15640	15640	4
295	20231228	134600	1509411410	15650	15650	15650	15640	194
296	20231228	134500	1506375920	15650	15660	15660	15650	55
297	20231228	134400	1505515140	15650	15650	15660	15650	52
298	20231228	134300	1504701330	15660	15660	15660	15660	2
299	20231228	134200	1504670010	15650	15660	15660	15650	64
300	20231228	134100	1503668390	15650	15650	15660	15650	52
301	20231228	134000	1502854560	15650	15640	15650	15640	127
302	20231228	133900	1500868240	15650	15630	15650	15630	20
303	20231228	133800	1500555580	15630	15660	15660	15630	55
304	20231228	133700	1499695780	15660	15660	15660	15610	3721
305	20231228	133600	1441533800	15660	15650	15660	15650	4
306	20231228	133500	1441471180	15660	15650	15660	15650	62
307	20231228	133400	1440500870	15660	15660	15660	15650	7
308	20231228	133300	1440391270	15660	15660	15660	15650	4
309	20231228	133200	1440328650	15660	15670	15670	15660	180
310	20231228	133100	1437509840	15660	15660	15660	15650	63
311	20231228	133000	1436523280	15670	15650	15670	15650	3
312	20231228	132900	1436476310	15670	15670	15670	15670	3
313	20231228	132800	1436429300	15670	15650	15670	15650	3
314	20231228	132700	1436382330	15670	15670	15670	15660	108
315	20231228	132600	1434690700	15660	15670	15670	15660	148
316	20231228	132500	1432371560	15660	15660	15670	15660	80
317	20231228	132400	1431118750	15670	15670	15670	15670	80
318	20231228	132300	1429865150	15670	15670	15680	15670	115
319	20231228	132200	1428063080	15680	15690	15690	15670	316
320	20231228	132100	1423106010	15680	15680	15680	15670	1167
321	20231228	132000	1404807840	15680	15650	15680	15650	10
322	20231228	131900	1404651200	15680	15680	15690	15680	236
323	20231228	131800	1400950670	15690	15690	15690	15680	32
324	20231228	131700	1400448600	15690	15640	15690	15640	10047
325	20231228	131600	1243078260	15650	15640	15650	15630	1696
326	20231228	131500	1216552810	15640	15640	15640	15630	102
327	20231228	131400	1214958140	15640	15650	15650	15640	183
328	20231228	131300	1212095710	15650	15640	15650	15640	7
329	20231228	131200	1211986200	15640	15640	15650	15640	608
330	20231228	131100	1202477070	15630	15640	15640	15630	223
331	20231228	131000	1198991570	15640	15640	15640	15630	183
332	20231228	130900	1196130460	15630	15640	15640	15630	6
333	20231228	130800	1196036640	15640	15640	15650	15640	439
334	20231228	130700	1189170660	15650	15650	15650	15640	279
335	20231228	130600	1184804940	15650	15650	15650	15640	24
336	20231228	130500	1184429360	15650	15640	15650	15640	10
337	20231228	130400	1184272880	15650	15650	15650	15650	9
338	20231228	130300	1184132030	15650	15650	15660	15650	143
339	20231228	130200	1181894060	15660	15650	15660	15640	163
340	20231228	130100	1179343120	15650	15650	15650	15650	7
341	20231228	130000	1179233570	15640	15650	15650	15640	18
342	20231228	125900	1178951990	15640	15650	15660	15640	500
343	20231228	125800	1171127590	15650	15650	15650	15640	959
344	20231228	125700	1156119910	15650	15650	15650	15640	170
345	20231228	125600	1153459430	15650	15650	15650	15640	11
346	20231228	125500	1153287360	15650	15650	15650	15640	99
347	20231228	125400	1151738630	15650	15650	15650	15640	8
348	20231228	125300	1151613450	15650	15650	15650	15650	179
349	20231228	125200	1148812100	15640	15640	15640	15640	66
350	20231228	125100	1147779860	15650	15630	15650	15630	22
351	20231228	125000	1147435600	15640	15640	15640	15640	9
352	20231228	124900	1147294840	15630	15640	15640	15630	3
353	20231228	124800	1147247940	15640	15620	15640	15620	65
354	20231228	124700	1146232590	15630	15640	15650	15630	15
355	20231228	124600	1145998050	15620	15630	15650	15620	501
356	20231228	124500	1138171370	15640	15640	15640	15640	193
357	20231228	124400	1135152850	15640	15640	15650	15640	207
358	20231228	124300	1131914940	15650	15650	15650	15640	43
359	20231228	124200	1131242010	15650	15650	15650	15650	100
360	20231228	124100	1129677010	15650	15660	15660	15650	3
361	20231228	124000	1129630050	15650	15650	15650	15650	67
362	20231228	123900	1128581500	15650	15660	15660	15650	131
363	20231228	123800	1126530870	15650	15660	15670	15650	297
364	20231228	123700	1121879430	15670	15640	15670	15640	539
365	20231228	123600	1113438580	15650	15640	15650	15640	559
366	20231228	123500	1104690840	15640	15630	15640	15630	1697
367	20231228	123400	1078149810	15630	15640	15640	15630	12
368	20231228	123300	1077962180	15640	15640	15640	15640	1288
369	20231228	123200	1057817860	15640	15620	15640	15620	364
370	20231228	123100	1052126260	15630	15620	15630	15620	32
371	20231228	123000	1051626130	15630	15630	15630	15630	5
372	20231228	122900	1051547980	15620	15620	15620	15620	3
373	20231228	122800	1051501120	15620	15620	15630	15620	89
374	20231228	122700	1050110670	15620	15620	15620	15620	4
375	20231228	122600	1050048190	15620	15620	15620	15620	6
376	20231228	122500	1049954470	15610	15610	15610	15610	173
377	20231228	122400	1047253940	15610	15620	15620	15610	113
378	20231228	122300	1045488910	15620	15620	15620	15620	6
379	20231228	122200	1045395190	15620	15620	15620	15620	75
380	20231228	122100	1044223690	15610	15610	15610	15610	287
381	20231228	122000	1039743620	15610	15610	15610	15610	3
382	20231228	121900	1039696790	15630	15630	15630	15630	0
383	20231228	121800	1039696790	15630	15630	15630	15610	2188
384	20231228	121700	1005524660	15630	15630	15630	15630	3
385	20231228	121600	1005477770	15640	15630	15640	15630	95
386	20231228	121500	1003992910	15630	15640	15640	15630	108
387	20231228	121400	1002303820	15640	15620	15640	15620	312
388	20231228	121300	997426290	15630	15630	15630	15630	5
389	20231228	121200	997348140	15630	15640	15640	15630	38
390	20231228	121100	996754190	15630	15630	15630	15630	58
391	20231228	121000	995847650	15630	15640	15640	15630	22
392	20231228	120900	995503780	15630	15630	15630	15630	27
393	20231228	120800	995081770	15630	15620	15640	15620	70
394	20231228	120700	993987760	15620	15630	15630	15620	25
395	20231228	120600	993597050	15630	15610	15630	15610	103
396	20231228	120500	991987220	15610	15620	15620	15610	143
397	20231228	120400	989754560	15620	15610	15630	15610	59
398	20231228	120300	988832970	15610	15610	15610	15610	18
399	20231228	120200	988551990	15630	15620	15630	15610	18
400	20231228	120100	988270900	15620	15620	15620	15620	58
401	20231228	120000	987364940	15620	15620	15630	15620	112
402	20231228	115900	985615280	15620	15620	15620	15620	33
403	20231228	115800	985099820	15620	15620	15620	15620	58
404	20231228	115700	984193860	15630	15630	15630	15630	47
405	20231228	115600	983459250	15630	15630	15640	15630	281
406	20231228	115500	979064630	15640	15630	15640	15630	71
407	20231228	115400	977954890	15640	15620	15640	15620	14
408	20231228	115300	977736190	15620	15620	15630	15620	65
409	20231228	115200	976720880	15630	15620	15630	15620	4
410	20231228	115100	976658390	15630	15620	15630	15620	249
411	20231228	115000	972768720	15630	15630	15630	15620	33
412	20231228	114900	972252960	15620	15640	15640	15620	4
413	20231228	114800	972190460	15640	15640	15640	15640	65
414	20231228	114700	971173860	15610	15610	15610	15610	3
415	20231228	114600	971127030	15610	15610	15610	15610	4
416	20231228	114500	971064590	15620	15610	15620	15600	99
417	20231228	114400	969519890	15610	15610	15610	15600	5
418	20231228	114300	969441870	15610	15600	15610	15600	42
419	20231228	114200	968786280	15610	15610	15610	15610	34
420	20231228	114100	968255540	15610	15610	15610	15610	113
421	20231228	114000	966491610	15620	15620	15620	15620	59
422	20231228	113900	965570030	15610	15620	15620	15610	186
423	20231228	113800	962664740	15630	15620	15630	15620	7
424	20231228	113700	962555360	15620	15630	15630	15620	192
425	20231228	113600	959555520	15630	15630	15630	15630	3
426	20231228	113500	959508630	15630	15630	15630	15630	14
427	20231228	113400	959289810	15640	15640	15640	15640	99
428	20231228	113300	957741450	15640	15640	15640	15630	162
429	20231228	113200	955207910	15650	15640	15650	15640	4
430	20231228	113100	955145340	15640	15650	15650	15640	1088
431	20231228	113000	938118170	15640	15640	15650	15630	346
432	20231228	112900	932706660	15640	15620	15640	15620	66
433	20231228	112800	931674480	15620	15640	15640	15620	289
434	20231228	112700	927157240	15640	15630	15640	15630	4
435	20231228	112600	927094710	15630	15630	15630	15630	22
436	20231228	112500	926750850	15630	15630	15640	15620	107
437	20231228	112400	925078270	15620	15630	15630	15620	30
438	20231228	112300	924609600	15630	15630	15630	15630	150
439	20231228	112200	922265100	15640	15640	15640	15640	98
440	20231228	112100	920732380	15640	15640	15640	15640	174
441	20231228	112000	918011020	15640	15640	15640	15640	67
442	20231228	111900	916963140	15640	15640	15640	15640	403
443	20231228	111800	910660220	15640	15640	15640	15630	814
444	20231228	111700	897929300	15650	15650	15660	15640	94
445	20231228	111600	896458610	15640	15640	15640	15640	4
446	20231228	111500	896396050	15640	15620	15670	15620	3505
447	20231228	111400	841517700	15650	15630	15660	15630	2747
448	20231228	111300	798528470	15620	15630	15630	15620	409
449	20231228	111200	792136740	15620	15620	15620	15620	1792
450	20231228	111100	764145700	15610	15600	15620	15600	381
451	20231228	111000	758199230	15590	15580	15610	15580	1070
452	20231228	110900	741510320	15590	15590	15590	15590	18
453	20231228	110800	741229700	15580	15590	15590	15580	35
454	20231228	110700	740684080	15580	15580	15580	15580	3
455	20231228	110600	740637340	15580	15590	15590	15580	54
456	20231228	110500	739795650	15590	15590	15590	15590	58
457	20231228	110400	738891430	15590	15590	15590	15590	3
458	20231228	110300	738844660	15610	15600	15610	15600	511
459	20231228	110200	730872910	15590	15600	15600	15580	134
460	20231228	110100	728783180	15570	15570	15570	15570	3
461	20231228	110000	728736470	15570	15570	15570	15570	0
462	20231228	105900	728736470	15570	15590	15590	15570	76
463	20231228	105800	727551690	15580	15570	15580	15570	94
464	20231228	105700	726087810	15580	15580	15580	15580	217
465	20231228	105600	722706950	15580	15580	15580	15570	43
466	20231228	105500	722037040	15580	15570	15580	15570	105
467	20231228	105400	720402140	15570	15590	15590	15570	218
468	20231228	105300	717005570	15590	15590	15590	15590	5
469	20231228	105200	716927620	15590	15590	15590	15590	0
470	20231228	105100	716927620	15590	15590	15590	15590	25
471	20231228	105000	716537870	15590	15570	15600	15570	198
472	20231228	104900	713453610	15560	15560	15560	15560	0
473	20231228	104800	713453610	15560	15600	15600	15560	1350
474	20231228	104700	692427180	15590	15580	15600	15580	19
475	20231228	104600	692130990	15590	15590	15590	15590	58
476	20231228	104500	691226770	15590	15590	15590	15590	3
477	20231228	104400	691180000	15590	15580	15590	15580	94
478	20231228	104300	689714570	15580	15580	15580	15580	21
479	20231228	104200	689387390	15590	15590	15590	15580	157
480	20231228	104100	686939790	15600	15600	15600	15600	34
481	20231228	104000	686409390	15590	15600	15600	15590	33
482	20231228	103900	685894620	15600	15580	15600	15580	794
483	20231228	103800	673508280	15580	15580	15580	15580	0
484	20231228	103700	673508280	15580	15580	15580	15580	3
485	20231228	103600	673461540	15580	15600	15600	15580	357
486	20231228	103500	667895890	15600	15610	15610	15600	139
487	20231228	103400	665727100	15600	15600	15600	15600	64
488	20231228	103300	664728700	15600	15600	15600	15580	93
489	20231228	103200	663277960	15600	15600	15600	15600	18
490	20231228	103100	662997160	15580	15580	15580	15580	3
491	20231228	103000	662950420	15590	15590	15590	15590	146
492	20231228	102900	660674280	15590	15590	15590	15590	0
493	20231228	102800	660674280	15590	15590	15590	15590	53
494	20231228	102700	659848010	15590	15600	15600	15590	232
495	20231228	102600	656231110	15590	15600	15610	15590	261
496	20231228	102500	652159250	15600	15590	15610	15590	96
497	20231228	102400	650661510	15610	15610	15610	15610	27
498	20231228	102300	650240040	15590	15600	15610	15590	59
499	20231228	102200	649319620	15600	15600	15600	15600	64
500	20231228	102100	648321220	15600	15610	15610	15600	357
501	20231228	102000	642751600	15600	15610	15610	15600	35
502	20231228	101900	642205280	15600	15610	15610	15600	66
503	20231228	101800	641175150	15620	15610	15620	15610	38
504	20231228	101700	640581800	15620	15620	15620	15600	161
505	20231228	101600	638067600	15620	15650	15650	15610	836
506	20231228	101500	625004060	15640	15600	15640	15600	5369
507	20231228	101400	541117020	15610	15550	15610	15550	3549
508	20231228	101300	485842780	15550	15550	15550	15550	1020
509	20231228	101200	469981780	15550	15550	15550	15550	0
510	20231228	101100	469981780	15550	15560	15560	15550	27
511	20231228	101000	469561690	15560	15560	15560	15560	15
512	20231228	100900	469328290	15550	15550	15550	15550	3
513	20231228	100800	469281640	15550	15550	15550	15550	3
514	20231228	100700	469234990	15570	15570	15580	15570	153
515	20231228	100600	466852480	15570	15570	15570	15570	105
516	20231228	100500	465217630	15580	15570	15580	15570	87
517	20231228	100400	463862740	15570	15540	15580	15540	2886
518	20231228	100300	418969710	15530	15530	15540	15530	76
519	20231228	100200	417789340	15520	15540	15540	15520	4
520	20231228	100100	417727240	15540	15530	15540	15530	599
521	20231228	100000	408420260	15520	15530	15530	15520	19
522	20231228	095900	408125220	15520	15520	15520	15520	64
523	20231228	095800	407131940	15520	15520	15520	15520	14
524	20231228	095700	406914660	15530	15520	15530	15520	202
525	20231228	095600	403779130	15520	15520	15520	15520	1
526	20231228	095500	403763610	15520	15520	15520	15520	64
527	20231228	095400	402770330	15520	15520	15520	15520	3
528	20231228	095300	402723770	15520	15520	15520	15520	55
529	20231228	095200	401870170	15530	15530	15530	15520	160
530	20231228	095100	399385400	15520	15520	15520	15520	143
531	20231228	095000	397166040	15530	15520	15530	15520	18
532	20231228	094900	396886670	15520	15510	15520	15510	104
533	20231228	094800	395272700	15520	15510	15520	15510	14
534	20231228	094700	395055450	15510	15520	15520	15510	272
535	20231228	094600	390836680	15510	15510	15510	15510	3
536	20231228	094500	390790150	15510	15510	15510	15510	93
537	20231228	094400	389347720	15520	15510	15520	15510	22
538	20231228	094300	389006480	15520	15510	15530	15510	8
539	20231228	094200	388882330	15530	15510	15530	15510	7
540	20231228	094100	388773680	15530	15530	15530	15530	9
541	20231228	094000	388633910	15510	15530	15530	15510	77
542	20231228	093900	387438820	15530	15540	15540	15520	175
543	20231228	093800	384721380	15540	15550	15560	15540	1117
544	20231228	093700	367352650	15540	15550	15550	15540	4
545	20231228	093600	367290480	15550	15550	15550	15540	12
546	20231228	093500	367103970	15540	15550	15550	15540	65
547	20231228	093400	366093860	15550	15540	15560	15540	6
548	20231228	093300	366000590	15560	15540	15560	15540	40
549	20231228	093200	365378960	15540	15540	15540	15530	27
550	20231228	093100	364959420	15530	15560	15560	15530	34
551	20231228	093000	364431350	15560	15560	15560	15560	1
552	20231228	092900	364415790	15560	15550	15560	15530	85
553	20231228	092800	363093810	15520	15510	15550	15510	1108
554	20231228	092700	345900810	15510	15520	15520	15510	273
555	20231228	092600	341663860	15530	15520	15530	15520	473
556	20231228	092500	334321400	15520	15560	15560	15520	36
557	20231228	092400	333761640	15560	15570	15580	15560	1385
558	20231228	092300	312197590	15590	15590	15590	15570	234
559	20231228	092200	308551950	15590	15590	15590	15590	1
560	20231228	092100	308536360	15570	15600	15600	15570	28
561	20231228	092000	308099770	15570	15580	15580	15570	606
562	20231228	091900	298661430	15620	15530	15620	15530	3747
563	20231228	091800	240209490	15570	15570	15570	15570	3
564	20231228	091700	240162780	15570	15570	15570	15570	3
565	20231228	091600	240116070	15580	15570	15590	15530	812
566	20231228	091500	227486730	15590	15600	15600	15590	357
567	20231228	091400	221921090	15590	15570	15600	15570	1955
568	20231228	091300	191460680	15570	15560	15570	15560	315
569	20231228	091200	186559270	15560	15560	15570	15550	184
570	20231228	091100	183697530	15560	15550	15560	15550	227
571	20231228	091000	180165490	15550	15550	15550	15550	207
572	20231228	090900	176946640	15550	15560	15560	15550	567
573	20231228	090800	168129350	15560	15550	15560	15550	297
574	20231228	090700	163509460	15560	15570	15570	15550	330
575	20231228	090600	158375310	15560	15580	15580	15560	202
576	20231228	090500	155230380	15570	15600	15610	15570	857
577	20231228	090400	141867080	15610	15600	15610	15570	663
578	20231228	090300	131536580	15600	15520	15630	15520	2487
579	20231228	090200	92756140	15520	15440	15550	15440	1554
580	20231228	090100	68678070	15450	15450	15450	15440	1485
581	20231228	090000	45742030	15450	15450	15450	15400	2964