KissMeData/020000/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190400	2437074320	19370	19370	19370	19370	7316
3	20231215	190300	2437074320	19370	19370	19370	19370	0
4	20231215	190200	2437074320	19370	19370	19370	19370	0
5	20231215	190100	2437074320	19370	19370	19370	19370	0
6	20231215	190000	2437074320	19370	19370	19370	19370	0
7	20231215	185900	2437074320	19370	19370	19370	19370	0
8	20231215	185800	2437074320	19370	19370	19370	19370	0
9	20231215	185700	2437074320	19370	19370	19370	19370	0
10	20231215	185600	2437074320	19370	19370	19370	19370	0
11	20231215	185500	2437074320	19370	19370	19370	19370	0
12	20231215	185400	2437074320	19370	19370	19370	19370	0
13	20231215	185300	2437074320	19370	19370	19370	19370	0
14	20231215	185200	2437074320	19370	19370	19370	19370	0
15	20231215	185100	2437074320	19370	19370	19370	19370	0
16	20231215	185000	2437074320	19370	19370	19370	19370	0
17	20231215	184900	2437074320	19370	19370	19370	19370	0
18	20231215	184800	2437074320	19370	19370	19370	19370	0
19	20231215	184700	2437074320	19370	19370	19370	19370	0
20	20231215	184600	2437074320	19370	19370	19370	19370	0
21	20231215	184500	2437074320	19370	19370	19370	19370	0
22	20231215	184400	2437074320	19370	19370	19370	19370	0
23	20231215	184300	2437074320	19370	19370	19370	19370	0
24	20231215	184200	2437074320	19370	19370	19370	19370	0
25	20231215	184100	2437074320	19370	19370	19370	19370	0
26	20231215	184000	2437074320	19370	19370	19370	19370	0
27	20231215	183900	2437074320	19370	19370	19370	19370	0
28	20231215	183800	2437074320	19370	19370	19370	19370	0
29	20231215	183700	2437074320	19370	19370	19370	19370	0
30	20231215	183600	2437074320	19370	19370	19370	19370	0
31	20231215	183500	2437074320	19370	19370	19370	19370	0
32	20231215	183400	2437074320	19370	19370	19370	19370	7316
33	20231215	183300	2437074320	19370	19370	19370	19370	0
34	20231215	183200	2437074320	19370	19370	19370	19370	0
35	20231215	183100	2437074320	19370	19370	19370	19370	0
36	20231215	183000	2437074320	19370	19370	19370	19370	0
37	20231215	182900	2437074320	19370	19370	19370	19370	0
38	20231215	182800	2437074320	19370	19370	19370	19370	0
39	20231215	182700	2437074320	19370	19370	19370	19370	0
40	20231215	182600	2437074320	19370	19370	19370	19370	0
41	20231215	182500	2437074320	19370	19370	19370	19370	0
42	20231215	182400	2437074320	19370	19370	19370	19370	0
43	20231215	182300	2437074320	19370	19370	19370	19370	0
44	20231215	182200	2437074320	19370	19370	19370	19370	0
45	20231215	182100	2437074320	19370	19370	19370	19370	0
46	20231215	182000	2437074320	19370	19370	19370	19370	0
47	20231215	181900	2437074320	19370	19370	19370	19370	0
48	20231215	181800	2437074320	19370	19370	19370	19370	0
49	20231215	181700	2437074320	19370	19370	19370	19370	0
50	20231215	181600	2437074320	19370	19370	19370	19370	0
51	20231215	181500	2437074320	19370	19370	19370	19370	0
52	20231215	181400	2437074320	19370	19370	19370	19370	0
53	20231215	181300	2437074320	19370	19370	19370	19370	0
54	20231215	181200	2437074320	19370	19370	19370	19370	0
55	20231215	181100	2437074320	19370	19370	19370	19370	0
56	20231215	181000	2437074320	19370	19370	19370	19370	0
57	20231215	180900	2437074320	19370	19370	19370	19370	0
58	20231215	180800	2437074320	19370	19370	19370	19370	0
59	20231215	180700	2437074320	19370	19370	19370	19370	0
60	20231215	180600	2437074320	19370	19370	19370	19370	0
61	20231215	180500	2437074320	19370	19370	19370	19370	0
62	20231215	180400	2437074320	19370	19370	19370	19370	7316
63	20231215	180300	2437074320	19370	19370	19370	19370	0
64	20231215	180200	2437074320	19370	19370	19370	19370	0
65	20231215	180100	2437074320	19370	19370	19370	19370	0
66	20231215	180000	2437074320	19370	19370	19370	19370	0
67	20231215	175900	2437074320	19370	19370	19370	19370	0
68	20231215	175800	2437074320	19370	19370	19370	19370	0
69	20231215	175700	2437074320	19370	19370	19370	19370	0
70	20231215	175600	2437074320	19370	19370	19370	19370	0
71	20231215	175500	2437074320	19370	19370	19370	19370	0
72	20231215	175400	2437074320	19370	19370	19370	19370	0
73	20231215	175300	2437074320	19370	19370	19370	19370	0
74	20231215	175200	2437074320	19370	19370	19370	19370	0
75	20231215	175100	2437074320	19370	19370	19370	19370	0
76	20231215	175000	2437074320	19370	19370	19370	19370	0
77	20231215	174900	2437074320	19370	19370	19370	19370	0
78	20231215	174800	2437074320	19370	19370	19370	19370	0
79	20231215	174700	2437074320	19370	19370	19370	19370	0
80	20231215	174600	2437074320	19370	19370	19370	19370	0
81	20231215	174500	2437074320	19370	19370	19370	19370	0
82	20231215	174400	2437074320	19370	19370	19370	19370	0
83	20231215	174300	2437074320	19370	19370	19370	19370	0
84	20231215	174200	2437074320	19370	19370	19370	19370	0
85	20231215	174100	2437074320	19370	19370	19370	19370	0
86	20231215	174000	2437074320	19370	19370	19370	19370	0
87	20231215	173900	2437074320	19370	19370	19370	19370	0
88	20231215	173800	2437074320	19370	19370	19370	19370	0
89	20231215	173700	2437074320	19370	19370	19370	19370	0
90	20231215	173600	2437074320	19370	19370	19370	19370	0
91	20231215	173500	2437074320	19370	19370	19370	19370	0
92	20231215	173400	2437074320	19370	19370	19370	19370	7316
93	20231215	173300	2437074320	19370	19370	19370	19370	0
94	20231215	173200	2437074320	19370	19370	19370	19370	0
95	20231215	173100	2437074320	19370	19370	19370	19370	0
96	20231215	173000	2437074320	19370	19370	19370	19370	0
97	20231215	172900	2437074320	19370	19370	19370	19370	0
98	20231215	172800	2437074320	19370	19370	19370	19370	0
99	20231215	172700	2437074320	19370	19370	19370	19370	0
100	20231215	172600	2437074320	19370	19370	19370	19370	0
101	20231215	172500	2437074320	19370	19370	19370	19370	0
102	20231215	172400	2437074320	19370	19370	19370	19370	0
103	20231215	172300	2437074320	19370	19370	19370	19370	0
104	20231215	172200	2437074320	19370	19370	19370	19370	0
105	20231215	172100	2437074320	19370	19370	19370	19370	0
106	20231215	172000	2437074320	19370	19370	19370	19370	0
107	20231215	171900	2437074320	19370	19370	19370	19370	0
108	20231215	171800	2437074320	19370	19370	19370	19370	0
109	20231215	171700	2437074320	19370	19370	19370	19370	0
110	20231215	171600	2437074320	19370	19370	19370	19370	0
111	20231215	171500	2437074320	19370	19370	19370	19370	0
112	20231215	171400	2437074320	19370	19370	19370	19370	0
113	20231215	171300	2437074320	19370	19370	19370	19370	0
114	20231215	171200	2437074320	19370	19370	19370	19370	0
115	20231215	171100	2437074320	19370	19370	19370	19370	0
116	20231215	171000	2437074320	19370	19370	19370	19370	0
117	20231215	170900	2437074320	19370	19370	19370	19370	0
118	20231215	170800	2437074320	19370	19370	19370	19370	0
119	20231215	170700	2437074320	19370	19370	19370	19370	0
120	20231215	170600	2437074320	19370	19370	19370	19370	0
121	20231215	170500	2437074320	19370	19370	19370	19370	0
122	20231215	170400	2437074320	19370	19370	19370	19370	7316
123	20231215	170300	2437074320	19370	19370	19370	19370	0
124	20231215	170200	2437074320	19370	19370	19370	19370	0
125	20231215	170100	2437074320	19370	19370	19370	19370	0
126	20231215	170000	2437074320	19370	19370	19370	19370	0
127	20231215	165900	2437074320	19370	19370	19370	19370	0
128	20231215	165800	2437074320	19370	19370	19370	19370	0
129	20231215	165700	2437074320	19370	19370	19370	19370	0
130	20231215	165600	2437074320	19370	19370	19370	19370	0
131	20231215	165500	2437074320	19370	19370	19370	19370	0
132	20231215	165400	2437074320	19370	19370	19370	19370	0
133	20231215	165300	2437074320	19370	19370	19370	19370	0
134	20231215	165200	2437074320	19370	19370	19370	19370	0
135	20231215	165100	2437074320	19370	19370	19370	19370	0
136	20231215	165000	2437074320	19370	19370	19370	19370	0
137	20231215	164900	2437074320	19370	19370	19370	19370	0
138	20231215	164800	2437074320	19370	19370	19370	19370	0
139	20231215	164700	2437074320	19370	19370	19370	19370	0
140	20231215	164600	2437074320	19370	19370	19370	19370	0
141	20231215	164500	2437074320	19370	19370	19370	19370	0
142	20231215	164400	2437074320	19370	19370	19370	19370	0
143	20231215	164300	2437074320	19370	19370	19370	19370	0
144	20231215	164200	2437074320	19370	19370	19370	19370	0
145	20231215	164100	2437074320	19370	19370	19370	19370	0
146	20231215	164000	2437074320	19370	19370	19370	19370	0
147	20231215	163900	2437074320	19370	19370	19370	19370	0
148	20231215	163800	2437074320	19370	19370	19370	19370	0
149	20231215	163700	2437074320	19370	19370	19370	19370	0
150	20231215	163600	2437074320	19370	19370	19370	19370	0
151	20231215	163500	2437074320	19370	19370	19370	19370	0
152	20231215	163400	2437074320	19370	19370	19370	19370	7316
153	20231215	163300	2437074320	19370	19370	19370	19370	0
154	20231215	163200	2437074320	19370	19370	19370	19370	0
155	20231215	163100	2437074320	19370	19370	19370	19370	0
156	20231215	163000	2437074320	19370	19370	19370	19370	0
157	20231215	162900	2437074320	19370	19370	19370	19370	0
158	20231215	162800	2437074320	19370	19370	19370	19370	0
159	20231215	162700	2437074320	19370	19370	19370	19370	0
160	20231215	162600	2437074320	19370	19370	19370	19370	0
161	20231215	162500	2437074320	19370	19370	19370	19370	0
162	20231215	162400	2437074320	19370	19370	19370	19370	0
163	20231215	162300	2437074320	19370	19370	19370	19370	0
164	20231215	162200	2437074320	19370	19370	19370	19370	0
165	20231215	162100	2437074320	19370	19370	19370	19370	0
166	20231215	162000	2437074320	19370	19370	19370	19370	0
167	20231215	161900	2437074320	19370	19370	19370	19370	0
168	20231215	161800	2437074320	19370	19370	19370	19370	0
169	20231215	161700	2437074320	19370	19370	19370	19370	0
170	20231215	161600	2437074320	19370	19370	19370	19370	0
171	20231215	161500	2437074320	19370	19370	19370	19370	0
172	20231215	161400	2437074320	19370	19370	19370	19370	0
173	20231215	161300	2437074320	19370	19370	19370	19370	0
174	20231215	161200	2437074320	19370	19370	19370	19370	0
175	20231215	161100	2437074320	19370	19370	19370	19370	0
176	20231215	161000	2437074320	19370	19370	19370	19370	0
177	20231215	160900	2437074320	19370	19370	19370	19370	0
178	20231215	160800	2437074320	19370	19370	19370	19370	0
179	20231215	160700	2437074320	19370	19370	19370	19370	0
180	20231215	160600	2437074320	19370	19370	19370	19370	0
181	20231215	160500	2437074320	19370	19370	19370	19370	0
182	20231215	160400	2437074320	19370	19370	19370	19370	7316
183	20231215	160300	2437074320	19370	19370	19370	19370	0
184	20231215	160200	2437074320	19370	19370	19370	19370	0
185	20231215	160100	2437074320	19370	19370	19370	19370	0
186	20231215	160000	2437074320	19370	19370	19370	19370	0
187	20231215	155900	2437074320	19370	19370	19370	19370	0
188	20231215	155800	2437074320	19370	19370	19370	19370	0
189	20231215	155700	2437074320	19370	19370	19370	19370	0
190	20231215	155600	2437074320	19370	19370	19370	19370	0
191	20231215	155500	2437074320	19370	19370	19370	19370	0
192	20231215	155400	2437074320	19370	19370	19370	19370	0
193	20231215	155300	2437074320	19370	19370	19370	19370	0
194	20231215	155200	2437074320	19370	19370	19370	19370	0
195	20231215	155100	2437074320	19370	19370	19370	19370	0
196	20231215	155000	2437074320	19370	19370	19370	19370	0
197	20231215	154900	2437074320	19370	19370	19370	19370	0
198	20231215	154800	2437074320	19370	19370	19370	19370	0
199	20231215	154700	2437074320	19370	19370	19370	19370	0
200	20231215	154600	2437074320	19370	19370	19370	19370	0
201	20231215	154500	2437074320	19370	19370	19370	19370	0
202	20231215	154400	2437074320	19370	19370	19370	19370	0
203	20231215	154300	2437074320	19370	19370	19370	19370	0
204	20231215	154200	2437074320	19370	19370	19370	19370	0
205	20231215	154100	2437074320	19370	19370	19370	19370	0
206	20231215	154000	2437074320	19370	19370	19370	19370	0
207	20231215	153900	2437074320	19370	19370	19370	19370	0
208	20231215	153800	2437074320	19370	19370	19370	19370	0
209	20231215	153700	2437074320	19370	19370	19370	19370	0
210	20231215	153600	2437074320	19370	19370	19370	19370	0
211	20231215	153500	2437074320	19370	19370	19370	19370	0
212	20231215	153400	2437074320	19370	19370	19370	19370	7316
213	20231215	153300	2437074320	19370	19370	19370	19370	0
214	20231215	153200	2437074320	19370	19370	19370	19370	0
215	20231215	153100	2437074320	19370	19370	19370	19370	0
216	20231215	153000	2437074320	19370	19370	19370	19370	7316
217	20231215	152900	2295363400	19350	19350	19350	19350	0
218	20231215	152800	2295363400	19350	19350	19350	19350	0
219	20231215	152700	2295363400	19350	19350	19350	19350	0
220	20231215	152600	2295363400	19350	19350	19350	19350	0
221	20231215	152500	2295363400	19350	19350	19350	19350	0
222	20231215	152400	2295363400	19350	19350	19350	19350	0
223	20231215	152300	2295363400	19350	19350	19350	19350	0
224	20231215	152200	2295363400	19350	19350	19350	19350	0
225	20231215	152100	2295363400	19350	19350	19350	19350	0
226	20231215	152000	2295363400	19350	19350	19350	19350	0
227	20231215	151900	2295363400	19350	19350	19350	19350	493
228	20231215	151800	2285823850	19350	19340	19350	19300	717
229	20231215	151700	2271968890	19350	19350	19350	19340	69
230	20231215	151600	2270633850	19350	19350	19360	19340	586
231	20231215	151500	2259294250	19360	19350	19360	19340	435
232	20231215	151400	2250877640	19340	19340	19350	19330	182
233	20231215	151300	2247357630	19330	19330	19340	19330	81
234	20231215	151200	2245791830	19320	19320	19330	19310	111
235	20231215	151100	2243647210	19320	19340	19340	19300	423
236	20231215	151000	2235474420	19340	19340	19340	19330	132
237	20231215	150900	2232921930	19340	19340	19340	19330	205
238	20231215	150800	2228957760	19340	19330	19340	19330	167
239	20231215	150700	2225728700	19340	19330	19340	19320	200
240	20231215	150600	2221863040	19320	19330	19340	19320	179
241	20231215	150500	2218403340	19320	19330	19340	19320	82
242	20231215	150400	2216818480	19340	19330	19340	19320	214
243	20231215	150300	2212681760	19320	19300	19320	19290	209
244	20231215	150200	2208648210	19290	19290	19300	19290	198
245	20231215	150100	2204827370	19290	19300	19300	19280	482
246	20231215	150000	2195528220	19300	19350	19350	19300	640
247	20231215	145900	2183153880	19350	19340	19350	19330	228
248	20231215	145800	2178744440	19340	19310	19340	19310	142
249	20231215	145700	2176000170	19300	19310	19310	19300	307
250	20231215	145600	2170072640	19300	19310	19310	19300	291
251	20231215	145500	2164455360	19310	19320	19320	19300	249
252	20231215	145400	2159647760	19310	19330	19330	19310	352
253	20231215	145300	2152847580	19320	19340	19350	19320	529
254	20231215	145200	2142622300	19340	19350	19350	19330	583
255	20231215	145100	2131344270	19360	19350	19360	19350	210
256	20231215	145000	2127279130	19350	19360	19360	19350	230
257	20231215	144900	2122827530	19360	19340	19380	19330	1849
258	20231215	144800	2087046950	19340	19330	19340	19320	260
259	20231215	144700	2082020270	19320	19330	19340	19320	385
260	20231215	144600	2074576960	19320	19330	19340	19320	356
261	20231215	144500	2067695800	19330	19320	19340	19320	619
262	20231215	144400	2055731730	19320	19320	19320	19310	215
263	20231215	144300	2051578420	19300	19310	19310	19280	383
264	20231215	144200	2044186760	19310	19320	19320	19300	309
265	20231215	144100	2038218490	19320	19330	19340	19310	424
266	20231215	144000	2030027000	19330	19340	19350	19330	383
267	20231215	143900	2022620500	19340	19340	19340	19320	272
268	20231215	143800	2017360560	19340	19320	19340	19310	578
269	20231215	143700	2006190070	19310	19290	19330	19290	521
270	20231215	143600	1996129850	19300	19310	19310	19290	538
271	20231215	143500	1985745940	19310	19330	19330	19300	467
272	20231215	143400	1976728320	19330	19320	19330	19290	739
273	20231215	143300	1962456880	19320	19290	19330	19280	1628
274	20231215	143200	1931012110	19290	19190	19290	19190	1124
275	20231215	143100	1909374120	19180	19160	19180	19150	159
276	20231215	143000	1906326540	19150	19130	19150	19130	227
277	20231215	142900	1901980680	19120	19120	19140	19110	96
278	20231215	142800	1900144990	19120	19130	19130	19120	137
279	20231215	142700	1897525270	19120	19120	19130	19120	109
280	20231215	142600	1895440540	19120	19130	19140	19120	157
281	20231215	142500	1892437200	19130	19130	19130	19120	84
282	20231215	142400	1890830740	19120	19120	19140	19120	124
283	20231215	142300	1888458950	19130	19130	19140	19120	84
284	20231215	142200	1886852140	19140	19150	19150	19120	114
285	20231215	142100	1884670730	19140	19120	19150	19120	176
286	20231215	142000	1881303510	19150	19120	19150	19110	3134
287	20231215	141900	1821323890	19120	19110	19130	19110	98
288	20231215	141800	1819449860	19110	19120	19130	19110	136
289	20231215	141700	1816849320	19120	19120	19130	19110	99
290	20231215	141600	1814956340	19130	19110	19130	19110	142
291	20231215	141500	1812241920	19110	19110	19130	19110	112
292	20231215	141400	1810100680	19110	19110	19130	19110	126
293	20231215	141300	1807692010	19120	19110	19120	19110	130
294	20231215	141200	1805206930	19110	19120	19130	19110	96
295	20231215	141100	1803371150	19120	19120	19130	19120	230
296	20231215	141000	1798973270	19130	19110	19130	19110	199
297	20231215	140900	1795168740	19110	19110	19120	19110	205
298	20231215	140800	1791250850	19110	19110	19120	19110	84
299	20231215	140700	1789645330	19110	19110	19120	19110	140
300	20231215	140600	1786969120	19120	19110	19130	19110	72
301	20231215	140500	1785592870	19120	19120	19120	19110	171
302	20231215	140400	1782323760	19110	19120	19120	19110	62
303	20231215	140300	1781138530	19120	19120	19130	19120	210
304	20231215	140200	1777123310	19120	19120	19120	19120	101
305	20231215	140100	1775192190	19120	19120	19130	19120	128
306	20231215	140000	1772744790	19120	19140	19140	19120	427
307	20231215	135900	1764576860	19130	19130	19140	19130	157
308	20231215	135800	1761573040	19130	19130	19130	19130	71
309	20231215	135700	1760214810	19130	19130	19140	19130	78
310	20231215	135600	1758722570	19130	19120	19130	19120	154
311	20231215	135500	1755776720	19120	19120	19130	19120	75
312	20231215	135400	1754342590	19130	19120	19140	19120	221
313	20231215	135300	1750114640	19120	19140	19140	19120	53
314	20231215	135200	1749100860	19130	19130	19130	19120	156
315	20231215	135100	1746117270	19120	19130	19130	19120	47
316	20231215	135000	1745218470	19130	19130	19130	19120	151
317	20231215	134900	1742330120	19130	19120	19140	19120	48
318	20231215	134800	1741412030	19130	19130	19140	19120	359
319	20231215	134700	1734544280	19130	19130	19130	19130	38
320	20231215	134600	1733817340	19130	19130	19130	19130	44
321	20231215	134500	1732975620	19130	19130	19130	19130	36
322	20231215	134400	1732286940	19130	19130	19130	19130	34
323	20231215	134300	1731636520	19130	19130	19140	19130	125
324	20231215	134200	1729244270	19130	19140	19150	19130	324
325	20231215	134100	1723040550	19140	19130	19140	19130	116
326	20231215	134000	1720820450	19130	19130	19140	19130	41
327	20231215	133900	1720036110	19130	19120	19130	19120	68
328	20231215	133800	1718735440	19120	19120	19130	19120	64
329	20231215	133700	1717511520	19120	19140	19140	19120	139
330	20231215	133600	1714852440	19130	19120	19130	19120	172
331	20231215	133500	1711562290	19120	19100	19120	19100	337
332	20231215	133400	1705121530	19100	19100	19100	19100	44
333	20231215	133300	1704281130	19100	19100	19100	19100	46
334	20231215	133200	1703402530	19100	19100	19110	19100	26
335	20231215	133100	1702905920	19100	19100	19100	19100	54
336	20231215	133000	1701874520	19100	19090	19100	19090	579
337	20231215	132900	1690815690	19090	19080	19090	19080	213
338	20231215	132800	1686749940	19080	19080	19080	19080	91
339	20231215	132700	1685013660	19080	19080	19080	19080	28
340	20231215	132600	1684479420	19080	19080	19080	19070	66
341	20231215	132500	1683220160	19080	19080	19080	19070	88
342	20231215	132400	1681541150	19080	19070	19090	19070	135
343	20231215	132300	1678965360	19070	19070	19070	19070	48
344	20231215	132200	1678050000	19070	19070	19070	19070	21
345	20231215	132100	1677649530	19070	19080	19080	19070	113
346	20231215	132000	1675493690	19070	19070	19080	19070	112
347	20231215	131900	1673357270	19070	19060	19080	19060	642
348	20231215	131800	1661113440	19060	19070	19070	19060	2019
349	20231215	131700	1622624860	19080	19090	19100	19080	1826
350	20231215	131600	1587776630	19090	19090	19100	19090	127
351	20231215	131500	1585351870	19100	19090	19100	19090	68
352	20231215	131400	1584053240	19090	19090	19100	19090	434
353	20231215	131300	1575764130	19090	19090	19090	19090	41
354	20231215	131200	1574981440	19090	19100	19100	19090	555
355	20231215	131100	1564381250	19100	19100	19100	19100	24
356	20231215	131000	1563922850	19100	19100	19110	19100	33
357	20231215	130900	1563292540	19100	19100	19100	19100	36
358	20231215	130800	1562604940	19100	19100	19110	19100	33
359	20231215	130700	1561974630	19100	19100	19100	19100	59
360	20231215	130600	1560847730	19100	19100	19110	19100	194
361	20231215	130500	1557140730	19100	19100	19100	19100	138
362	20231215	130400	1554504930	19100	19100	19100	19100	24
363	20231215	130300	1554046530	19100	19100	19100	19100	41
364	20231215	130200	1553263430	19100	19110	19110	19100	103
365	20231215	130100	1551295470	19110	19100	19110	19090	565
366	20231215	130000	1540503950	19100	19110	19110	19090	74
367	20231215	125900	1539090110	19110	19110	19110	19090	124
368	20231215	125800	1536721530	19110	19100	19110	19100	35
369	20231215	125700	1536052830	19110	19110	19120	19090	1900
370	20231215	125600	1499761760	19110	19120	19120	19110	698
371	20231215	125500	1486416050	19120	19120	19120	19120	41
372	20231215	125400	1485632130	19120	19120	19120	19120	28
373	20231215	125300	1485096770	19120	19120	19120	19120	26
374	20231215	125200	1484599650	19120	19140	19140	19120	891
375	20231215	125100	1467551630	19130	19130	19130	19130	50
376	20231215	125000	1466595130	19130	19130	19130	19130	47
377	20231215	124900	1465696020	19130	19140	19140	19130	306
378	20231215	124800	1459839590	19140	19140	19140	19140	16
379	20231215	124700	1459533350	19140	19150	19150	19140	72
380	20231215	124600	1458155240	19140	19140	19140	19140	54
381	20231215	124500	1457121680	19140	19140	19150	19140	34
382	20231215	124400	1456470820	19140	19140	19150	19140	32
383	20231215	124300	1455858330	19140	19130	19140	19130	132
384	20231215	124200	1453332130	19140	19140	19140	19130	106
385	20231215	124100	1451303500	19140	19120	19140	19120	1079
386	20231215	124000	1430654560	19120	19120	19120	19120	56
387	20231215	123900	1429583840	19120	19130	19130	19120	88
388	20231215	123800	1427900490	19130	19130	19130	19130	455
389	20231215	123700	1419196340	19130	19130	19140	19130	92
390	20231215	123600	1417436370	19130	19130	19130	19130	26
391	20231215	123500	1416938990	19130	19130	19130	19130	37
392	20231215	123400	1416231180	19130	19130	19140	19130	35
393	20231215	123300	1415561620	19130	19130	19130	19130	21
394	20231215	123200	1415159890	19130	19130	19130	19130	59
395	20231215	123100	1414031220	19130	19130	19130	19130	55
396	20231215	123000	1412979070	19130	19130	19130	19130	33
397	20231215	122900	1412347780	19130	19130	19130	19130	55
398	20231215	122800	1411295630	19130	19130	19130	19130	19
399	20231215	122700	1410932160	19130	19140	19140	19130	12
400	20231215	122600	1410702590	19130	19130	19130	19130	8
401	20231215	122500	1410549550	19130	19130	19130	19130	10
402	20231215	122400	1410358250	19130	19130	19130	19130	16
403	20231215	122300	1410052170	19130	19130	19140	19130	13
404	20231215	122200	1409803460	19130	19130	19140	19130	162
405	20231215	122100	1406704320	19130	19140	19140	19130	422
406	20231215	122000	1398627540	19150	19140	19150	19140	78
407	20231215	121900	1397134140	19150	19140	19150	19140	110
408	20231215	121800	1395027730	19140	19140	19140	19140	24
409	20231215	121700	1394568370	19140	19140	19140	19140	41
410	20231215	121600	1393783630	19150	19140	19150	19140	572
411	20231215	121500	1382830000	19140	19150	19160	19140	683
412	20231215	121400	1369750180	19140	19140	19140	19140	71
413	20231215	121300	1368391240	19150	19150	19150	19140	40
414	20231215	121200	1367625250	19150	19140	19150	19140	81
415	20231215	121100	1366074160	19140	19140	19150	19140	26
416	20231215	121000	1365576490	19150	19150	19150	19140	237
417	20231215	120900	1361037970	19140	19140	19150	19140	22
418	20231215	120800	1360616770	19140	19140	19140	19140	10
419	20231215	120700	1360425370	19140	19140	19150	19140	29
420	20231215	120600	1359870210	19140	19140	19140	19140	25
421	20231215	120500	1359391710	19140	19130	19140	19130	245
422	20231215	120400	1354702610	19130	19130	19130	19130	43
423	20231215	120300	1353880020	19130	19130	19130	19130	35
424	20231215	120200	1353210470	19130	19130	19130	19130	24
425	20231215	120100	1352751350	19130	19140	19150	19130	47
426	20231215	120000	1351852060	19140	19160	19160	19140	19
427	20231215	115900	1351488160	19160	19200	19210	19160	111
428	20231215	115800	1349358990	19170	19210	19210	19160	246
429	20231215	115700	1344637820	19210	19210	19220	19210	186
430	20231215	115600	1341064320	19210	19250	19250	19210	362
431	20231215	115500	1334101280	19250	19130	19250	19130	1459
432	20231215	115400	1306086840	19130	19120	19130	19120	258
433	20231215	115300	1301151380	19120	19120	19120	19120	25
434	20231215	115200	1300673380	19120	19120	19120	19120	52
435	20231215	115100	1299679140	19120	19120	19120	19120	75
436	20231215	115000	1298245140	19120	19110	19120	19110	226
437	20231215	114900	1293924040	19120	19110	19120	19110	40
438	20231215	114800	1293159340	19110	19110	19110	19110	8
439	20231215	114700	1293006460	19110	19110	19110	19110	11
440	20231215	114600	1292796250	19110	19110	19120	19110	20
441	20231215	114500	1292414000	19110	19120	19120	19110	13
442	20231215	114400	1292165520	19110	19110	19110	19110	112
443	20231215	114300	1290025200	19100	19100	19100	19100	39
444	20231215	114200	1289280300	19100	19110	19110	19100	40
445	20231215	114100	1288516240	19120	19100	19120	19100	38
446	20231215	114000	1287790070	19100	19110	19110	19100	242
447	20231215	113900	1283167070	19110	19110	19110	19110	16
448	20231215	113800	1282861310	19110	19110	19110	19110	13
449	20231215	113700	1282612880	19120	19110	19120	19110	48
450	20231215	113600	1281695230	19110	19100	19110	19090	188
451	20231215	113500	1278103180	19090	19090	19100	19090	105
452	20231215	113400	1276098410	19090	19100	19100	19080	50
453	20231215	113300	1275143840	19100	19100	19100	19100	49
454	20231215	113200	1274207940	19100	19080	19100	19080	341
455	20231215	113100	1267698030	19080	19080	19080	19080	54
456	20231215	113000	1266667710	19080	19080	19080	19080	23
457	20231215	112900	1266228870	19080	19080	19080	19080	53
458	20231215	112800	1265217630	19080	19080	19080	19080	41
459	20231215	112700	1264435350	19080	19080	19080	19080	17
460	20231215	112600	1264110990	19080	19080	19080	19070	402
461	20231215	112500	1256440970	19080	19080	19080	19080	76
462	20231215	112400	1254990890	19090	19080	19090	19080	26
463	20231215	112300	1254494800	19080	19080	19080	19080	22
464	20231215	112200	1254075040	19080	19090	19090	19080	109
465	20231215	112100	1251994800	19080	19080	19090	19080	81
466	20231215	112000	1250449010	19080	19070	19080	19070	89
467	20231215	111900	1248751180	19070	19080	19080	19070	475
468	20231215	111800	1239688410	19080	19090	19090	19080	47
469	20231215	111700	1238791380	19090	19090	19090	19080	79
470	20231215	111600	1237283880	19090	19080	19100	19080	125
471	20231215	111500	1234898030	19080	19080	19090	19080	77
472	20231215	111400	1233428350	19080	19080	19090	19080	60
473	20231215	111300	1232283150	19080	19090	19090	19080	76
474	20231215	111200	1230832740	19080	19080	19100	19080	75
475	20231215	111100	1229401240	19090	19080	19100	19080	73
476	20231215	111000	1228007550	19090	19110	19110	19090	125
477	20231215	110900	1225620330	19100	19100	19110	19100	20
478	20231215	110800	1225238270	19110	19090	19110	19090	216
479	20231215	110700	1221111950	19090	19080	19090	19080	195
480	20231215	110600	1217390840	19080	19070	19080	19070	200
481	20231215	110500	1213576640	19070	19070	19080	19070	38
482	20231215	110400	1212851840	19080	19050	19080	19050	134
483	20231215	110300	1210297820	19060	19060	19060	19060	189
484	20231215	110200	1206695480	19060	19060	19070	19060	26
485	20231215	110100	1206199850	19060	19060	19080	19060	123
486	20231215	110000	1203855140	19070	19040	19080	19040	671
487	20231215	105900	1191066960	19040	19050	19050	19040	306
488	20231215	105800	1185237860	19050	19050	19050	19050	197
489	20231215	105700	1181485010	19050	19050	19060	19050	104
490	20231215	105600	1179503760	19050	19060	19060	19050	312
491	20231215	105500	1173557860	19060	19060	19060	19060	120
492	20231215	105400	1171270660	19060	19060	19060	19060	204
493	20231215	105300	1167382420	19060	19070	19070	19060	112
494	20231215	105200	1165247330	19070	19070	19070	19070	202
495	20231215	105100	1161395190	19070	19070	19070	19070	159
496	20231215	105000	1158363060	19070	19070	19070	19070	89
497	20231215	104900	1156665830	19070	19080	19080	19070	225
498	20231215	104800	1152374270	19080	19080	19080	19080	127
499	20231215	104700	1149951110	19080	19090	19090	19080	167
500	20231215	104600	1146764730	19090	19070	19100	19070	333
501	20231215	104500	1140411150	19070	19080	19080	19070	206
502	20231215	104400	1136482410	19070	19080	19080	19070	183
503	20231215	104300	1132992290	19080	19070	19080	19070	201
504	20231215	104200	1129158010	19070	19060	19080	19060	219
505	20231215	104100	1124981670	19060	19060	19070	19050	149
506	20231215	104000	1122141850	19060	19070	19070	19060	196
507	20231215	103900	1118405640	19070	19050	19080	19050	258
508	20231215	103800	1113488560	19050	19070	19070	19050	634
509	20231215	103700	1101405280	19070	19100	19100	19070	311
510	20231215	103600	1095465780	19100	19110	19110	19100	67
511	20231215	103500	1094186040	19120	19060	19120	19050	2837
512	20231215	103400	1040063670	19060	19050	19060	19050	376
513	20231215	103300	1032898010	19050	19060	19060	19050	322
514	20231215	103200	1026762080	19060	19060	19060	19060	268
515	20231215	103100	1021654000	19060	19060	19070	19060	116
516	20231215	103000	1019442870	19060	19070	19070	19060	201
517	20231215	102900	1015611770	19070	19060	19070	19060	83
518	20231215	102800	1014029680	19060	19070	19070	19060	296
519	20231215	102700	1008386770	19070	19070	19070	19060	91
520	20231215	102600	1006651790	19070	19060	19070	19060	339
521	20231215	102500	1000188070	19060	19070	19080	19060	204
522	20231215	102400	996297980	19080	19070	19080	19070	192
523	20231215	102300	992636510	19070	19090	19090	19070	352
524	20231215	102200	985919380	19090	19070	19090	19070	139
525	20231215	102100	983268100	19080	19070	19090	19070	368
526	20231215	102000	976248170	19070	19080	19080	19070	147
527	20231215	101900	973444540	19070	19070	19070	19070	233
528	20231215	101800	969001230	19070	19080	19080	19070	259
529	20231215	101700	964061610	19070	19060	19080	19060	254
530	20231215	101600	959217660	19080	19080	19080	19070	357
531	20231215	101500	952409050	19070	19070	19080	19070	109
532	20231215	101400	950330000	19070	19080	19080	19070	232
533	20231215	101300	945905400	19070	19080	19090	19070	317
534	20231215	101200	939857450	19080	19060	19090	19060	165
535	20231215	101100	936710150	19060	19070	19070	19060	258
536	20231215	101000	931791910	19070	19060	19080	19060	241
537	20231215	100900	927197150	19060	19060	19070	19060	175
538	20231215	100800	923861620	19060	19060	19070	19060	283
539	20231215	100700	918466920	19070	19060	19070	19060	439
540	20231215	100600	910095520	19070	19060	19070	19060	223
541	20231215	100500	905844930	19060	19070	19070	19060	131
542	20231215	100400	903347880	19070	19060	19070	19060	209
543	20231215	100300	899364330	19060	19060	19060	19060	72
544	20231215	100200	897992010	19070	19080	19080	19070	216
545	20231215	100100	893872780	19080	19070	19080	19060	726
546	20231215	100000	880027820	19070	19100	19100	19070	869
547	20231215	095900	863435700	19100	19100	19110	19100	174
548	20231215	095800	860112280	19100	19100	19110	19100	143
549	20231215	095700	857380730	19100	19100	19110	19100	136
550	20231215	095600	854783080	19100	19100	19110	19100	57
551	20231215	095500	853694140	19100	19110	19110	19100	348
552	20231215	095400	847046570	19110	19100	19120	19100	579
553	20231215	095300	835981750	19100	19110	19110	19100	153
554	20231215	095200	833058830	19100	19100	19110	19100	150
555	20231215	095100	830193710	19100	19100	19110	19100	138
556	20231215	095000	827556770	19100	19110	19120	19100	195
557	20231215	094900	823830260	19110	19110	19120	19110	67
558	20231215	094800	822549540	19110	19100	19120	19100	165
559	20231215	094700	819396430	19110	19110	19110	19110	344
560	20231215	094600	812822590	19110	19110	19120	19110	82
561	20231215	094500	811255070	19110	19110	19110	19100	205
562	20231215	094400	807338840	19100	19100	19110	19100	94
563	20231215	094300	805542670	19110	19110	19120	19110	621
564	20231215	094200	793674840	19120	19110	19120	19110	25
565	20231215	094100	793197040	19110	19120	19120	19110	85
566	20231215	094000	791572100	19120	19130	19130	19120	150
567	20231215	093900	788703850	19140	19070	19160	19070	668
568	20231215	093800	775931020	19070	19080	19080	19070	157
569	20231215	093700	772935740	19080	19100	19100	19080	194
570	20231215	093600	769232370	19110	19070	19120	19070	423
571	20231215	093500	761158720	19060	19060	19070	19060	32
572	20231215	093400	760548760	19070	19060	19080	19060	152
573	20231215	093300	757650120	19070	19050	19090	19040	183
574	20231215	093200	754161200	19050	19040	19050	19020	359
575	20231215	093100	747325480	19030	19010	19040	19010	591
576	20231215	093000	736086700	19010	19030	19040	19010	2407
577	20231215	092900	690295060	19030	19040	19040	19020	250
578	20231215	092800	685538290	19040	19030	19040	19030	204
579	20231215	092700	681655730	19030	19040	19050	19030	588
580	20231215	092600	670464370	19040	19070	19070	19040	344
581	20231215	092500	663910070	19060	19030	19060	19030	575
582	20231215	092400	652962650	19040	19050	19050	19030	526
583	20231215	092300	642946280	19050	19050	19070	19040	399
584	20231215	092200	635345520	19040	19070	19070	19010	3195
585	20231215	092100	574511380	19080	19080	19090	19080	1839
586	20231215	092000	539422330	19070	19070	19080	19070	203
587	20231215	091900	535550630	19070	19060	19080	19060	546
588	20231215	091800	525138800	19060	19100	19130	19050	7146
589	20231215	091700	388772360	19090	19090	19100	19090	225
590	20231215	091600	384476560	19100	19110	19120	19100	701
591	20231215	091500	371080580	19110	19120	19130	19100	1234
592	20231215	091400	347498400	19120	19150	19160	19110	1569
593	20231215	091300	317486860	19150	19150	19160	19150	295
594	20231215	091200	311836510	19150	19190	19200	19150	325
595	20231215	091100	305608990	19170	19170	19180	19150	739
596	20231215	091000	291447850	19160	19150	19200	19150	682
597	20231215	090900	278374840	19140	19170	19170	19140	366
598	20231215	090800	271362480	19170	19170	19180	19170	233
599	20231215	090700	266894590	19170	19170	19180	19170	128
600	20231215	090600	264440620	19190	19160	19190	19130	1969
601	20231215	090500	226749370	19150	19130	19290	19130	2848
602	20231215	090400	171956880	19140	19130	19160	19130	1432
603	20231215	090300	144538750	19130	19150	19160	19130	1111
604	20231215	090200	123271430	19250	19190	19250	19140	930
605	20231215	090100	105444410	19190	19250	19250	19190	327
606	20231215	090000	99155590	19260	19480	19480	19260	5113