KissMeData/020000/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190300	2016655820	19030	19030	19030	19030	2653
3	20231227	190200	2016655820	19030	19030	19030	19030	0
4	20231227	190100	2016655820	19030	19030	19030	19030	0
5	20231227	190000	2016655820	19030	19030	19030	19030	0
6	20231227	185900	2016655820	19030	19030	19030	19030	0
7	20231227	185800	2016655820	19030	19030	19030	19030	0
8	20231227	185700	2016655820	19030	19030	19030	19030	0
9	20231227	185600	2016655820	19030	19030	19030	19030	0
10	20231227	185500	2016655820	19030	19030	19030	19030	0
11	20231227	185400	2016655820	19030	19030	19030	19030	0
12	20231227	185300	2016655820	19030	19030	19030	19030	0
13	20231227	185200	2016655820	19030	19030	19030	19030	0
14	20231227	185100	2016655820	19030	19030	19030	19030	0
15	20231227	185000	2016655820	19030	19030	19030	19030	0
16	20231227	184900	2016655820	19030	19030	19030	19030	0
17	20231227	184800	2016655820	19030	19030	19030	19030	0
18	20231227	184700	2016655820	19030	19030	19030	19030	0
19	20231227	184600	2016655820	19030	19030	19030	19030	0
20	20231227	184500	2016655820	19030	19030	19030	19030	0
21	20231227	184400	2016655820	19030	19030	19030	19030	0
22	20231227	184300	2016655820	19030	19030	19030	19030	0
23	20231227	184200	2016655820	19030	19030	19030	19030	0
24	20231227	184100	2016655820	19030	19030	19030	19030	0
25	20231227	184000	2016655820	19030	19030	19030	19030	0
26	20231227	183900	2016655820	19030	19030	19030	19030	0
27	20231227	183800	2016655820	19030	19030	19030	19030	0
28	20231227	183700	2016655820	19030	19030	19030	19030	0
29	20231227	183600	2016655820	19030	19030	19030	19030	0
30	20231227	183500	2016655820	19030	19030	19030	19030	0
31	20231227	183400	2016655820	19030	19030	19030	19030	0
32	20231227	183300	2016655820	19030	19030	19030	19030	2653
33	20231227	183200	2016655820	19030	19030	19030	19030	0
34	20231227	183100	2016655820	19030	19030	19030	19030	0
35	20231227	183000	2016655820	19030	19030	19030	19030	0
36	20231227	182900	2016655820	19030	19030	19030	19030	0
37	20231227	182800	2016655820	19030	19030	19030	19030	0
38	20231227	182700	2016655820	19030	19030	19030	19030	0
39	20231227	182600	2016655820	19030	19030	19030	19030	0
40	20231227	182500	2016655820	19030	19030	19030	19030	0
41	20231227	182400	2016655820	19030	19030	19030	19030	0
42	20231227	182300	2016655820	19030	19030	19030	19030	0
43	20231227	182200	2016655820	19030	19030	19030	19030	0
44	20231227	182100	2016655820	19030	19030	19030	19030	0
45	20231227	182000	2016655820	19030	19030	19030	19030	0
46	20231227	181900	2016655820	19030	19030	19030	19030	0
47	20231227	181800	2016655820	19030	19030	19030	19030	0
48	20231227	181700	2016655820	19030	19030	19030	19030	0
49	20231227	181600	2016655820	19030	19030	19030	19030	0
50	20231227	181500	2016655820	19030	19030	19030	19030	0
51	20231227	181400	2016655820	19030	19030	19030	19030	0
52	20231227	181300	2016655820	19030	19030	19030	19030	0
53	20231227	181200	2016655820	19030	19030	19030	19030	0
54	20231227	181100	2016655820	19030	19030	19030	19030	0
55	20231227	181000	2016655820	19030	19030	19030	19030	0
56	20231227	180900	2016655820	19030	19030	19030	19030	0
57	20231227	180800	2016655820	19030	19030	19030	19030	0
58	20231227	180700	2016655820	19030	19030	19030	19030	0
59	20231227	180600	2016655820	19030	19030	19030	19030	0
60	20231227	180500	2016655820	19030	19030	19030	19030	0
61	20231227	180400	2016655820	19030	19030	19030	19030	0
62	20231227	180300	2016655820	19030	19030	19030	19030	2653
63	20231227	180200	2016655820	19030	19030	19030	19030	0
64	20231227	180100	2016655820	19030	19030	19030	19030	0
65	20231227	180000	2016655820	19030	19030	19030	19030	0
66	20231227	175900	2016655820	19030	19030	19030	19030	0
67	20231227	175800	2016655820	19030	19030	19030	19030	0
68	20231227	175700	2016655820	19030	19030	19030	19030	0
69	20231227	175600	2016655820	19030	19030	19030	19030	0
70	20231227	175500	2016655820	19030	19030	19030	19030	0
71	20231227	175400	2016655820	19030	19030	19030	19030	0
72	20231227	175300	2016655820	19030	19030	19030	19030	0
73	20231227	175200	2016655820	19030	19030	19030	19030	0
74	20231227	175100	2016655820	19030	19030	19030	19030	0
75	20231227	175000	2016655820	19030	19030	19030	19030	0
76	20231227	174900	2016655820	19030	19030	19030	19030	0
77	20231227	174800	2016655820	19030	19030	19030	19030	0
78	20231227	174700	2016655820	19030	19030	19030	19030	0
79	20231227	174600	2016655820	19030	19030	19030	19030	0
80	20231227	174500	2016655820	19030	19030	19030	19030	0
81	20231227	174400	2016655820	19030	19030	19030	19030	0
82	20231227	174300	2016655820	19030	19030	19030	19030	0
83	20231227	174200	2016655820	19030	19030	19030	19030	0
84	20231227	174100	2016655820	19030	19030	19030	19030	0
85	20231227	174000	2016655820	19030	19030	19030	19030	0
86	20231227	173900	2016655820	19030	19030	19030	19030	0
87	20231227	173800	2016655820	19030	19030	19030	19030	0
88	20231227	173700	2016655820	19030	19030	19030	19030	0
89	20231227	173600	2016655820	19030	19030	19030	19030	0
90	20231227	173500	2016655820	19030	19030	19030	19030	0
91	20231227	173400	2016655820	19030	19030	19030	19030	0
92	20231227	173300	2016655820	19030	19030	19030	19030	2653
93	20231227	173200	2016655820	19030	19030	19030	19030	0
94	20231227	173100	2016655820	19030	19030	19030	19030	0
95	20231227	173000	2016655820	19030	19030	19030	19030	0
96	20231227	172900	2016655820	19030	19030	19030	19030	0
97	20231227	172800	2016655820	19030	19030	19030	19030	0
98	20231227	172700	2016655820	19030	19030	19030	19030	0
99	20231227	172600	2016655820	19030	19030	19030	19030	0
100	20231227	172500	2016655820	19030	19030	19030	19030	0
101	20231227	172400	2016655820	19030	19030	19030	19030	0
102	20231227	172300	2016655820	19030	19030	19030	19030	0
103	20231227	172200	2016655820	19030	19030	19030	19030	0
104	20231227	172100	2016655820	19030	19030	19030	19030	0
105	20231227	172000	2016655820	19030	19030	19030	19030	0
106	20231227	171900	2016655820	19030	19030	19030	19030	0
107	20231227	171800	2016655820	19030	19030	19030	19030	0
108	20231227	171700	2016655820	19030	19030	19030	19030	0
109	20231227	171600	2016655820	19030	19030	19030	19030	0
110	20231227	171500	2016655820	19030	19030	19030	19030	0
111	20231227	171400	2016655820	19030	19030	19030	19030	0
112	20231227	171300	2016655820	19030	19030	19030	19030	0
113	20231227	171200	2016655820	19030	19030	19030	19030	0
114	20231227	171100	2016655820	19030	19030	19030	19030	0
115	20231227	171000	2016655820	19030	19030	19030	19030	0
116	20231227	170900	2016655820	19030	19030	19030	19030	0
117	20231227	170800	2016655820	19030	19030	19030	19030	0
118	20231227	170700	2016655820	19030	19030	19030	19030	0
119	20231227	170600	2016655820	19030	19030	19030	19030	0
120	20231227	170500	2016655820	19030	19030	19030	19030	0
121	20231227	170400	2016655820	19030	19030	19030	19030	0
122	20231227	170300	2016655820	19030	19030	19030	19030	2653
123	20231227	170200	2016655820	19030	19030	19030	19030	0
124	20231227	170100	2016655820	19030	19030	19030	19030	0
125	20231227	170000	2016655820	19030	19030	19030	19030	0
126	20231227	165900	2016655820	19030	19030	19030	19030	0
127	20231227	165800	2016655820	19030	19030	19030	19030	0
128	20231227	165700	2016655820	19030	19030	19030	19030	0
129	20231227	165600	2016655820	19030	19030	19030	19030	0
130	20231227	165500	2016655820	19030	19030	19030	19030	0
131	20231227	165400	2016655820	19030	19030	19030	19030	0
132	20231227	165300	2016655820	19030	19030	19030	19030	0
133	20231227	165200	2016655820	19030	19030	19030	19030	0
134	20231227	165100	2016655820	19030	19030	19030	19030	0
135	20231227	165000	2016655820	19030	19030	19030	19030	0
136	20231227	164900	2016655820	19030	19030	19030	19030	0
137	20231227	164800	2016655820	19030	19030	19030	19030	0
138	20231227	164700	2016655820	19030	19030	19030	19030	0
139	20231227	164600	2016655820	19030	19030	19030	19030	0
140	20231227	164500	2016655820	19030	19030	19030	19030	0
141	20231227	164400	2016655820	19030	19030	19030	19030	0
142	20231227	164300	2016655820	19030	19030	19030	19030	0
143	20231227	164200	2016655820	19030	19030	19030	19030	0
144	20231227	164100	2016655820	19030	19030	19030	19030	0
145	20231227	164000	2016655820	19030	19030	19030	19030	0
146	20231227	163900	2016655820	19030	19030	19030	19030	0
147	20231227	163800	2016655820	19030	19030	19030	19030	0
148	20231227	163700	2016655820	19030	19030	19030	19030	0
149	20231227	163600	2016655820	19030	19030	19030	19030	0
150	20231227	163500	2016655820	19030	19030	19030	19030	0
151	20231227	163400	2016655820	19030	19030	19030	19030	0
152	20231227	163300	2016655820	19030	19030	19030	19030	2653
153	20231227	163200	2016655820	19030	19030	19030	19030	0
154	20231227	163100	2016655820	19030	19030	19030	19030	0
155	20231227	163000	2016655820	19030	19030	19030	19030	0
156	20231227	162900	2016655820	19030	19030	19030	19030	0
157	20231227	162800	2016655820	19030	19030	19030	19030	0
158	20231227	162700	2016655820	19030	19030	19030	19030	0
159	20231227	162600	2016655820	19030	19030	19030	19030	0
160	20231227	162500	2016655820	19030	19030	19030	19030	0
161	20231227	162400	2016655820	19030	19030	19030	19030	0
162	20231227	162300	2016655820	19030	19030	19030	19030	0
163	20231227	162200	2016655820	19030	19030	19030	19030	0
164	20231227	162100	2016655820	19030	19030	19030	19030	0
165	20231227	162000	2016655820	19030	19030	19030	19030	0
166	20231227	161900	2016655820	19030	19030	19030	19030	0
167	20231227	161800	2016655820	19030	19030	19030	19030	0
168	20231227	161700	2016655820	19030	19030	19030	19030	0
169	20231227	161600	2016655820	19030	19030	19030	19030	0
170	20231227	161500	2016655820	19030	19030	19030	19030	0
171	20231227	161400	2016655820	19030	19030	19030	19030	0
172	20231227	161300	2016655820	19030	19030	19030	19030	0
173	20231227	161200	2016655820	19030	19030	19030	19030	0
174	20231227	161100	2016655820	19030	19030	19030	19030	0
175	20231227	161000	2016655820	19030	19030	19030	19030	0
176	20231227	160900	2016655820	19030	19030	19030	19030	0
177	20231227	160800	2016655820	19030	19030	19030	19030	0
178	20231227	160700	2016655820	19030	19030	19030	19030	0
179	20231227	160600	2016655820	19030	19030	19030	19030	0
180	20231227	160500	2016655820	19030	19030	19030	19030	0
181	20231227	160400	2016655820	19030	19030	19030	19030	0
182	20231227	160300	2016655820	19030	19030	19030	19030	2653
183	20231227	160200	2016655820	19030	19030	19030	19030	0
184	20231227	160100	2016655820	19030	19030	19030	19030	0
185	20231227	160000	2016655820	19030	19030	19030	19030	0
186	20231227	155900	2016655820	19030	19030	19030	19030	0
187	20231227	155800	2016655820	19030	19030	19030	19030	0
188	20231227	155700	2016655820	19030	19030	19030	19030	0
189	20231227	155600	2016655820	19030	19030	19030	19030	0
190	20231227	155500	2016655820	19030	19030	19030	19030	0
191	20231227	155400	2016655820	19030	19030	19030	19030	0
192	20231227	155300	2016655820	19030	19030	19030	19030	0
193	20231227	155200	2016655820	19030	19030	19030	19030	0
194	20231227	155100	2016655820	19030	19030	19030	19030	0
195	20231227	155000	2016655820	19030	19030	19030	19030	0
196	20231227	154900	2016655820	19030	19030	19030	19030	0
197	20231227	154800	2016655820	19030	19030	19030	19030	0
198	20231227	154700	2016655820	19030	19030	19030	19030	0
199	20231227	154600	2016655820	19030	19030	19030	19030	0
200	20231227	154500	2016655820	19030	19030	19030	19030	0
201	20231227	154400	2016655820	19030	19030	19030	19030	0
202	20231227	154300	2016655820	19030	19030	19030	19030	0
203	20231227	154200	2016655820	19030	19030	19030	19030	0
204	20231227	154100	2016655820	19030	19030	19030	19030	0
205	20231227	154000	2016655820	19030	19030	19030	19030	0
206	20231227	153900	2016655820	19030	19030	19030	19030	0
207	20231227	153800	2016655820	19030	19030	19030	19030	0
208	20231227	153700	2016655820	19030	19030	19030	19030	0
209	20231227	153600	2016655820	19030	19030	19030	19030	0
210	20231227	153500	2016655820	19030	19030	19030	19030	0
211	20231227	153400	2016655820	19030	19030	19030	19030	0
212	20231227	153300	2016655820	19030	19030	19030	19030	2653
213	20231227	153200	2016655820	19030	19030	19030	19030	0
214	20231227	153100	2016655820	19030	19030	19030	19030	0
215	20231227	153000	2016655820	19030	19030	19030	19030	2653
216	20231227	152900	1966169230	19060	19060	19060	19060	0
217	20231227	152800	1966169230	19060	19060	19060	19060	0
218	20231227	152700	1966169230	19060	19060	19060	19060	0
219	20231227	152600	1966169230	19060	19060	19060	19060	0
220	20231227	152500	1966169230	19060	19060	19060	19060	0
221	20231227	152400	1966169230	19060	19060	19060	19060	0
222	20231227	152300	1966169230	19060	19060	19060	19060	0
223	20231227	152200	1966169230	19060	19060	19060	19060	0
224	20231227	152100	1966169230	19060	19060	19060	19060	0
225	20231227	152000	1966169230	19060	19060	19060	19060	0
226	20231227	151900	1966169230	19060	19040	19060	19040	105
227	20231227	151800	1964169970	19040	19050	19060	19040	71
228	20231227	151700	1962817400	19060	19050	19060	19050	27
229	20231227	151600	1962303030	19040	19060	19060	19040	147
230	20231227	151500	1959504120	19060	19040	19060	19030	145
231	20231227	151400	1956743750	19030	19040	19040	19030	88
232	20231227	151300	1955068290	19030	19040	19040	19030	224
233	20231227	151200	1950804590	19030	19040	19060	19030	41
234	20231227	151100	1950023970	19030	19060	19060	19030	78
235	20231227	151000	1948538840	19040	19040	19060	19040	242
236	20231227	150900	1943928260	19060	19030	19060	19030	86
237	20231227	150800	1942291550	19030	19040	19060	19030	702
238	20231227	150700	1928921940	19040	19040	19050	19040	183
239	20231227	150600	1925437610	19050	19040	19050	19040	74
240	20231227	150500	1924028050	19040	19030	19060	19030	67
241	20231227	150400	1922752360	19040	19030	19040	19030	298
242	20231227	150300	1917079020	19040	19040	19060	19030	76
243	20231227	150200	1915632490	19050	19040	19050	19030	256
244	20231227	150100	1910757320	19040	19040	19050	19040	495
245	20231227	150000	1901328160	19040	19040	19060	19040	73
246	20231227	145900	1899938200	19040	19030	19060	19030	67
247	20231227	145800	1898662980	19030	19020	19050	19020	767
248	20231227	145700	1884063070	19020	19020	19030	19020	117
249	20231227	145600	1881837720	19030	19020	19030	19020	78
250	20231227	145500	1880354050	19020	19020	19020	19020	71
251	20231227	145400	1879003630	19020	19020	19030	19020	106
252	20231227	145300	1876987040	19020	19030	19030	19020	85
253	20231227	145200	1875370220	19030	19010	19030	19010	102
254	20231227	145100	1873430140	19030	19010	19030	19010	166
255	20231227	145000	1870273540	19010	19020	19020	19010	222
256	20231227	144900	1866051510	19020	19020	19030	19020	81
257	20231227	144800	1864510880	19020	19020	19030	19020	84
258	20231227	144700	1862913100	19020	19010	19020	19010	96
259	20231227	144600	1861088050	19010	19010	19040	19010	128
260	20231227	144500	1858654200	19040	19020	19040	19020	184
261	20231227	144400	1855154480	19020	19020	19040	19020	203
262	20231227	144300	1851292290	19020	19020	19030	19020	271
263	20231227	144200	1846137770	19010	19030	19030	19010	86
264	20231227	144100	1844502710	19030	19040	19040	19020	48
265	20231227	144000	1843589260	19030	19010	19040	19010	223
266	20231227	143900	1839345970	19010	19030	19040	19010	375
267	20231227	143800	1832209460	19040	19000	19040	19000	165
268	20231227	143700	1829071510	19010	19010	19010	19010	40
269	20231227	143600	1828311110	19020	19000	19020	19000	405
270	20231227	143500	1820609460	19000	19010	19010	19000	121
271	20231227	143400	1818309890	19010	19010	19020	19010	302
272	20231227	143300	1812568850	19010	19010	19010	19010	17
273	20231227	143200	1812245680	19010	19010	19020	19010	85
274	20231227	143100	1810629820	19010	19020	19020	19000	178
275	20231227	143000	1807245930	19010	19000	19010	18980	4511
276	20231227	142900	1721563050	19000	19000	19010	19000	41
277	20231227	142800	1720784000	19000	19010	19010	19000	100
278	20231227	142700	1718883510	19010	19010	19010	19000	212
279	20231227	142600	1714854450	19010	19010	19010	19000	99
280	20231227	142500	1712973110	19010	19010	19010	19000	67
281	20231227	142400	1711699590	19000	19000	19020	19000	100
282	20231227	142300	1709798720	19010	19010	19010	19000	103
283	20231227	142200	1707841460	19010	19010	19020	19000	65
284	20231227	142100	1706606270	19020	19020	19020	19000	13
285	20231227	142000	1706359090	19010	19010	19020	19000	183
286	20231227	141900	1702880420	19010	19020	19020	19010	114
287	20231227	141800	1700713260	19020	19020	19020	19020	27
288	20231227	141700	1700199720	19020	19010	19020	19010	236
289	20231227	141600	1695711790	19010	19010	19010	19000	280
290	20231227	141500	1690389770	19010	19000	19010	19000	56
291	20231227	141400	1689325760	19010	18990	19010	18990	252
292	20231227	141300	1684538620	18990	18990	19000	18990	109
293	20231227	141200	1682467690	18990	19000	19000	18990	96
294	20231227	141100	1680644570	19000	18990	19000	18980	158
295	20231227	141000	1677645010	18990	19000	19000	18980	290
296	20231227	140900	1672137940	19000	19000	19000	18990	159
297	20231227	140800	1669116970	18990	19000	19000	18990	67
298	20231227	140700	1667844460	19010	19000	19010	18990	95
299	20231227	140600	1666039950	19010	19010	19010	18990	1382
300	20231227	140500	1639781400	19010	19010	19010	19010	80
301	20231227	140400	1638260600	19010	19000	19010	19000	118
302	20231227	140300	1636018450	19000	19010	19010	19000	85
303	20231227	140200	1634403110	19010	19010	19010	19000	66
304	20231227	140100	1633149080	19010	19010	19010	19010	22
305	20231227	140000	1632730860	19010	19010	19020	19000	205
306	20231227	135900	1628833830	19010	19010	19010	19000	55
307	20231227	135800	1627788770	19010	19000	19010	19000	143
308	20231227	135700	1625071720	19000	18990	19000	18990	148
309	20231227	135600	1622260120	18990	19000	19000	18990	143
310	20231227	135500	1619543610	19000	19000	19000	18990	100
311	20231227	135400	1617644300	19000	19020	19030	19000	994
312	20231227	135300	1598757900	19020	19010	19020	19000	231
313	20231227	135200	1594366060	19010	19010	19020	19010	169
314	20231227	135100	1591153350	19010	19000	19010	19000	120
315	20231227	135000	1588873270	19010	19010	19030	19000	564
316	20231227	134900	1578149220	19010	19000	19010	19000	128
317	20231227	134800	1575717120	19010	19020	19020	19000	11
318	20231227	134700	1575508020	19020	19010	19020	19010	213
319	20231227	134600	1571458850	19000	19010	19010	19000	256
320	20231227	134500	1566592780	19000	19000	19010	19000	102
321	20231227	134400	1564654610	19010	19010	19010	19000	15
322	20231227	134300	1564369470	19010	19020	19020	19000	214
323	20231227	134200	1560301820	19010	19020	19020	19010	51
324	20231227	134100	1559332290	19020	19010	19020	19010	240
325	20231227	134000	1554768890	19010	18990	19010	18990	257
326	20231227	133900	1549885180	19000	19010	19010	19000	227
327	20231227	133800	1545572170	19010	19000	19010	18990	96
328	20231227	133700	1543748180	19010	18970	19010	18970	2712
329	20231227	133600	1492221790	18970	18970	18970	18960	708
330	20231227	133500	1478792890	18980	19040	19040	18970	8548
331	20231227	133400	1316308320	19060	19050	19060	19040	108
332	20231227	133300	1314251740	19040	19050	19050	19040	69
333	20231227	133200	1312937940	19050	19040	19050	19040	271
334	20231227	133100	1307775450	19040	19030	19040	19030	275
335	20231227	133000	1302539940	19030	19030	19040	19030	80
336	20231227	132900	1301017530	19030	19030	19030	19030	68
337	20231227	132800	1299723490	19030	19030	19030	19030	6
338	20231227	132700	1299609310	19030	19030	19040	19030	58
339	20231227	132600	1298505560	19040	19030	19040	19030	105
340	20231227	132500	1296507190	19040	19040	19040	19030	171
341	20231227	132400	1293253020	19030	19030	19030	19030	8
342	20231227	132300	1293100780	19040	19040	19040	19030	62
343	20231227	132200	1291920790	19040	19030	19040	19030	259
344	20231227	132100	1286990190	19030	19030	19030	19030	86
345	20231227	132000	1285353610	19040	19030	19040	19030	25
346	20231227	131900	1284877790	19030	19030	19040	19030	94
347	20231227	131800	1283088670	19030	19040	19040	19030	56
348	20231227	131700	1282022740	19040	19040	19040	19030	82
349	20231227	131600	1280461990	19050	19050	19050	19030	21
350	20231227	131500	1280062050	19050	19020	19050	19020	187
351	20231227	131400	1276502330	19020	19030	19030	19020	181
352	20231227	131300	1273058500	19030	19030	19030	19020	77
353	20231227	131200	1271593740	19020	19030	19030	19020	409
354	20231227	131100	1263814540	19020	19010	19020	19010	220
355	20231227	131000	1259630740	19020	19020	19030	19020	94
356	20231227	130900	1257842760	19020	19020	19020	19010	130
357	20231227	130800	1255370650	19020	19020	19020	19010	1162
358	20231227	130700	1233270680	19020	19030	19040	19020	2057
359	20231227	130600	1194126450	19030	19040	19040	19030	59
360	20231227	130500	1193003580	19040	19040	19040	19030	92
361	20231227	130400	1191252410	19030	19040	19040	19030	13
362	20231227	130300	1191004920	19040	19040	19040	19030	48
363	20231227	130200	1190091360	19030	19040	19040	19030	4
364	20231227	130100	1190015230	19040	19040	19040	19030	258
365	20231227	130000	1185102920	19030	19040	19040	19030	516
366	20231227	125900	1175278320	19040	19040	19040	19040	27
367	20231227	125800	1174764240	19040	19040	19050	19040	6
368	20231227	125700	1174649980	19050	19050	19050	19050	6
369	20231227	125600	1174535680	19050	19030	19050	19030	281
370	20231227	125500	1169184150	19030	19030	19040	19030	25
371	20231227	125400	1168708390	19020	19030	19030	19020	15
372	20231227	125300	1168422960	19030	19020	19030	19020	43
373	20231227	125200	1167604690	19020	19030	19030	19020	110
374	20231227	125100	1165511460	19030	19020	19030	19020	142
375	20231227	125000	1162809560	19020	19030	19030	19020	15
376	20231227	124900	1162524150	19030	19030	19030	19020	36
377	20231227	124800	1161839090	19030	19040	19040	19030	739
378	20231227	124700	1147775610	19040	19060	19060	19040	734
379	20231227	124600	1133795250	19070	19050	19070	19050	114
380	20231227	124500	1131622430	19050	19040	19050	19040	71
381	20231227	124400	1130269940	19040	19030	19040	19030	149
382	20231227	124300	1127433050	19030	19040	19040	19030	53
383	20231227	124200	1126423950	19030	19040	19040	19030	11
384	20231227	124100	1126214610	19040	19020	19040	19020	135
385	20231227	124000	1123645510	19020	19030	19030	19020	116
386	20231227	123900	1121438350	19030	19030	19030	19020	59
387	20231227	123800	1120315660	19030	19030	19030	19020	119
388	20231227	123700	1118051120	19020	19030	19030	19020	205
389	20231227	123600	1114151790	19030	19030	19030	19020	80
390	20231227	123500	1112629420	19040	19040	19040	19030	460
391	20231227	123400	1103875310	19030	19040	19040	19030	12
392	20231227	123300	1103646870	19040	19040	19040	19030	55
393	20231227	123200	1102599990	19040	19040	19040	19030	41
394	20231227	123100	1101819360	19040	19030	19040	19030	48
395	20231227	123000	1100905800	19040	19040	19040	19030	29
396	20231227	122900	1100353850	19040	19040	19040	19030	114
397	20231227	122800	1098183780	19040	19040	19040	19030	49
398	20231227	122700	1097250830	19040	19030	19040	19030	29
399	20231227	122600	1096698700	19040	19040	19040	19030	11
400	20231227	122500	1096489330	19040	19050	19050	19040	56
401	20231227	122400	1095423050	19040	19040	19040	19040	20
402	20231227	122300	1095042250	19040	19040	19050	19040	3
403	20231227	122200	1094985120	19030	19040	19050	19030	76
404	20231227	122100	1093538100	19040	19040	19040	19030	97
405	20231227	122000	1091691500	19050	19030	19050	19030	61
406	20231227	121900	1090530050	19030	19040	19040	19030	12
407	20231227	121800	1090301590	19040	19030	19040	19030	55
408	20231227	121700	1089254430	19050	19040	19050	19030	85
409	20231227	121600	1087636030	19050	19040	19050	19040	33
410	20231227	121500	1087007680	19040	19060	19060	19040	494
411	20231227	121400	1077598490	19060	19060	19060	19050	207
412	20231227	121300	1073653410	19050	19050	19050	19050	6
413	20231227	121200	1073539110	19050	19050	19060	19050	28
414	20231227	121100	1073005510	19050	19060	19060	19050	2
415	20231227	121000	1072967400	19050	19050	19050	19040	266
416	20231227	120900	1067900680	19050	19040	19050	19040	38
417	20231227	120800	1067176860	19040	19040	19040	19040	34
418	20231227	120700	1066529500	19040	19030	19040	19030	94
419	20231227	120600	1064740290	19030	19020	19030	19020	21
420	20231227	120500	1064340670	19020	19030	19030	19020	89
421	20231227	120400	1062647220	19030	19030	19040	19030	112
422	20231227	120300	1060515850	19040	19030	19040	19030	20
423	20231227	120200	1060135130	19030	19020	19050	19020	12
424	20231227	120100	1059906790	19050	19020	19050	19020	556
425	20231227	120000	1049317480	19020	19030	19030	19010	784
426	20231227	115900	1034405780	19030	19030	19040	19030	10
427	20231227	115800	1034215450	19030	19040	19040	19020	513
428	20231227	115700	1024452100	19030	19040	19040	19030	323
429	20231227	115600	1018305200	19050	19030	19050	19030	3
430	20231227	115500	1018248090	19040	19070	19070	19030	1970
431	20231227	115400	980702880	19070	19080	19080	19070	11
432	20231227	115300	980493090	19080	19090	19090	19070	747
433	20231227	115200	966240510	19090	19090	19090	19080	9
434	20231227	115100	966068710	19090	19090	19090	19080	35
435	20231227	115000	965400590	19090	19090	19100	19080	102
436	20231227	114900	963453370	19110	19090	19110	19090	82
437	20231227	114800	961887370	19080	19080	19080	19070	52
438	20231227	114700	960895230	19080	19070	19080	19070	84
439	20231227	114600	959292680	19070	19060	19080	19060	565
440	20231227	114500	948517890	19060	19110	19110	19060	861
441	20231227	114400	932084100	19100	19100	19110	19100	11
442	20231227	114300	931873920	19110	19110	19110	19100	68
443	20231227	114200	930575050	19100	19120	19120	19100	571
444	20231227	114100	919662710	19120	19140	19140	19120	68
445	20231227	114000	918361860	19120	19150	19150	19100	5110
446	20231227	113900	820665190	19160	19180	19180	19160	2269
447	20231227	113800	777157450	19180	19190	19190	19180	981
448	20231227	113700	758332080	19190	19190	19190	19180	346
449	20231227	113600	751692470	19190	19190	19190	19180	78
450	20231227	113500	750195950	19180	19180	19180	19180	12
451	20231227	113400	749965790	19180	19180	19180	19180	9
452	20231227	113300	749793170	19180	19180	19180	19180	1
453	20231227	113200	749773990	19190	19180	19190	19180	94
454	20231227	113100	747970520	19190	19190	19190	19190	464
455	20231227	113000	739066360	19190	19180	19190	19180	144
456	20231227	112900	736303010	19180	19180	19180	19180	77
457	20231227	112800	734826150	19190	19190	19190	19180	215
458	20231227	112700	730700370	19190	19190	19190	19180	230
459	20231227	112600	726286680	19190	19190	19190	19190	6
460	20231227	112500	726171540	19190	19190	19190	19180	169
461	20231227	112400	722928470	19180	19190	19190	19180	84
462	20231227	112300	721316840	19190	19190	19190	19180	354
463	20231227	112200	714523650	19190	19200	19200	19190	20
464	20231227	112100	714139700	19190	19190	19190	19190	13
465	20231227	112000	713890230	19190	19190	19200	19180	188
466	20231227	111900	710282030	19190	19190	19190	19190	9
467	20231227	111800	710109320	19190	19190	19190	19180	35
468	20231227	111700	709437770	19180	19190	19190	19180	161
469	20231227	111600	706348220	19190	19190	19190	19190	72
470	20231227	111500	704966540	19180	19200	19200	19180	253
471	20231227	111400	700111430	19200	19200	19200	19200	6
472	20231227	111300	699996230	19190	19190	19200	19190	46
473	20231227	111200	699113390	19190	19190	19190	19190	8
474	20231227	111100	698959870	19190	19190	19190	19190	6
475	20231227	111000	698844730	19190	19190	19200	19190	148
476	20231227	110900	696003480	19190	19190	19190	19180	45
477	20231227	110800	695140240	19190	19190	19190	19190	129
478	20231227	110700	692664730	19190	19190	19190	19180	112
479	20231227	110600	690515460	19180	19180	19190	19180	69
480	20231227	110500	689191880	19180	19190	19190	19180	443
481	20231227	110400	680690780	19190	19190	19190	19190	0
482	20231227	110300	680690780	19190	19190	19190	19180	245
483	20231227	110200	675989240	19200	19190	19200	19180	1009
484	20231227	110100	656626320	19200	19200	19210	19200	1005
485	20231227	110000	637329310	19210	19210	19210	19210	5
486	20231227	105900	637233260	19210	19210	19210	19200	295
487	20231227	105800	631566330	19210	19210	19220	19210	38
488	20231227	105700	630836050	19220	19220	19220	19220	84
489	20231227	105600	629221570	19220	19210	19220	19210	202
490	20231227	105500	625341050	19210	19220	19220	19210	184
491	20231227	105400	621806330	19220	19210	19220	19210	4
492	20231227	105300	621729470	19220	19230	19230	19220	272
493	20231227	105200	616500590	19220	19250	19250	19220	19
494	20231227	105100	616134870	19240	19220	19240	19220	237
495	20231227	105000	611576430	19220	19210	19220	19210	97
496	20231227	104900	609712230	19210	19210	19210	19210	5
497	20231227	104800	609616180	19220	19220	19220	19220	20
498	20231227	104700	609231780	19200	19200	19210	19200	139
499	20231227	104600	606561670	19200	19200	19210	19200	48
500	20231227	104500	605639910	19200	19200	19200	19200	14
501	20231227	104400	605371110	19200	19210	19210	19200	23
502	20231227	104300	604929310	19200	19210	19210	19200	91
503	20231227	104200	603181210	19210	19200	19210	19200	59
504	20231227	104100	602047910	19200	19200	19210	19200	278
505	20231227	104000	596708400	19200	19200	19200	19200	9
506	20231227	103900	596535600	19200	19200	19200	19200	38
507	20231227	103800	595806000	19200	19210	19210	19200	18
508	20231227	103700	595460230	19210	19200	19210	19200	62
509	20231227	103600	594269310	19200	19200	19200	19200	9
510	20231227	103500	594096510	19200	19200	19200	19200	57
511	20231227	103400	593002110	19200	19200	19200	19200	52
512	20231227	103300	592003710	19210	19210	19210	19210	10
513	20231227	103200	591811610	19200	19210	19210	19200	46
514	20231227	103100	590928050	19210	19220	19220	19210	148
515	20231227	103000	588084590	19220	19220	19220	19220	45
516	20231227	102900	587219690	19200	19210	19210	19200	119
517	20231227	102800	584933710	19210	19200	19210	19200	2
518	20231227	102700	584895300	19200	19220	19230	19200	105
519	20231227	102600	582878050	19220	19220	19230	19220	18
520	20231227	102500	582532080	19220	19230	19230	19220	29
521	20231227	102400	581974470	19220	19230	19230	19220	8
522	20231227	102300	581820690	19230	19250	19250	19230	22
523	20231227	102200	581397390	19270	19270	19270	19270	0
524	20231227	102100	581397390	19270	19270	19270	19270	60
525	20231227	102000	580241190	19270	19270	19270	19270	16
526	20231227	101900	579932870	19280	19280	19280	19280	114
527	20231227	101800	577734950	19280	19240	19280	19240	110
528	20231227	101700	575615670	19240	19200	19240	19200	192
529	20231227	101600	571924540	19200	19190	19200	19190	127
530	20231227	101500	569486420	19200	19190	19200	19190	32
531	20231227	101400	568872080	19190	19190	19190	19190	42
532	20231227	101300	568066100	19190	19190	19190	19190	195
533	20231227	101200	564324050	19190	19190	19190	19190	60
534	20231227	101100	563172650	19190	19190	19200	19190	40
535	20231227	101000	562404750	19190	19190	19190	19190	24
536	20231227	100900	561944190	19180	19180	19180	19180	15
537	20231227	100800	561656490	19210	19220	19220	19180	2765
538	20231227	100700	508592990	19220	19220	19220	19220	37
539	20231227	100600	507881850	19220	19210	19220	19210	36
540	20231227	100500	507190270	19210	19230	19230	19210	306
541	20231227	100400	501310710	19250	19250	19250	19240	30
542	20231227	100300	500733290	19250	19250	19250	19250	134
543	20231227	100200	498153790	19250	19240	19250	19230	150
544	20231227	100100	495268130	19240	19210	19240	19210	219
545	20231227	100000	491059780	19220	19220	19220	19220	9
546	20231227	095900	490886800	19220	19200	19220	19200	247
547	20231227	095800	486141840	19200	19200	19210	19200	32
548	20231227	095700	485527240	19200	19210	19210	19200	152
549	20231227	095600	482607810	19210	19210	19210	19190	251
550	20231227	095500	477786380	19210	19210	19210	19210	113
551	20231227	095400	475615650	19210	19210	19210	19210	26
552	20231227	095300	475116190	19210	19210	19210	19200	76
553	20231227	095200	473656530	19210	19200	19210	19190	64
554	20231227	095100	472428180	19210	19180	19210	19180	418
555	20231227	095000	464404730	19180	19200	19200	19180	1058
556	20231227	094900	444102250	19200	19200	19200	19190	224
557	20231227	094800	439803240	19200	19210	19210	19200	883
558	20231227	094700	422848810	19210	19230	19230	19210	1230
559	20231227	094600	399210640	19230	19240	19240	19230	170
560	20231227	094500	395941230	19230	19240	19240	19230	616
561	20231227	094400	384089900	19240	19260	19260	19240	101
562	20231227	094300	382145950	19260	19260	19260	19250	283
563	20231227	094200	376697210	19260	19260	19260	19260	71
564	20231227	094100	375329750	19270	19260	19270	19250	1776
565	20231227	094000	341134030	19270	19270	19270	19260	255
566	20231227	093900	336220190	19280	19280	19280	19280	150
567	20231227	093800	333328190	19290	19280	19290	19280	69
568	20231227	093700	331997660	19280	19280	19280	19280	7
569	20231227	093600	331862700	19280	19270	19280	19260	912
570	20231227	093500	314288590	19300	19280	19300	19270	507
571	20231227	093400	304513600	19300	19290	19300	19280	48
572	20231227	093300	303587620	19290	19290	19290	19290	222
573	20231227	093200	299305240	19290	19300	19300	19290	86
574	20231227	093100	297646290	19310	19310	19310	19300	38
575	20231227	093000	296912850	19320	19330	19330	19320	31
576	20231227	092900	296313640	19300	19290	19340	19290	211
577	20231227	092800	292236240	19290	19300	19300	19290	137
578	20231227	092700	289593310	19290	19280	19300	19280	22
579	20231227	092600	289169060	19280	19280	19290	19280	558
580	20231227	092500	278410610	19290	19310	19310	19290	287
581	20231227	092400	272871510	19310	19310	19320	19310	325
582	20231227	092300	266595260	19300	19300	19300	19300	0
583	20231227	092200	266595260	19300	19330	19330	19300	2536
584	20231227	092100	217606890	19330	19350	19350	19330	2764
585	20231227	092000	164155970	19350	19350	19370	19340	453
586	20231227	091900	155390440	19350	19370	19370	19350	1229
587	20231227	091800	131608710	19380	19360	19380	19360	188
588	20231227	091700	127968950	19350	19350	19360	19350	240
589	20231227	091600	123324450	19360	19380	19380	19360	619
590	20231227	091500	111335800	19380	19400	19400	19380	142
591	20231227	091400	108582280	19390	19400	19400	19380	160
592	20231227	091300	105481280	19400	19410	19410	19400	6
593	20231227	091200	105364840	19370	19350	19370	19330	263
594	20231227	091100	100275870	19350	19420	19420	19320	1331
595	20231227	091000	74461160	19440	19500	19500	19420	1391
596	20231227	090900	47409480	19500	19510	19510	19490	114
597	20231227	090800	45186590	19510	19490	19510	19490	93
598	20231227	090700	43373460	19490	19490	19490	19490	72
599	20231227	090600	41970180	19490	19500	19500	19490	327
600	20231227	090500	35593730	19510	19510	19510	19510	51
601	20231227	090400	34598720	19510	19550	19550	19510	374
602	20231227	090300	27295260	19530	19520	19530	19520	143
603	20231227	090200	24502790	19540	19570	19570	19540	560
604	20231227	090100	13558180	19590	19630	19630	19570	180
605	20231227	090000	10028810	19630	19660	19660	19630	493