KissMeData/082920/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194800	1105635640	16060	16060	16060	16060	1819
3	20231227	194700	1105635640	16060	16060	16060	16060	0
4	20231227	194600	1105635640	16060	16060	16060	16060	0
5	20231227	194500	1105635640	16060	16060	16060	16060	0
6	20231227	194400	1105635640	16060	16060	16060	16060	0
7	20231227	194300	1105635640	16060	16060	16060	16060	0
8	20231227	194200	1105635640	16060	16060	16060	16060	0
9	20231227	194100	1105635640	16060	16060	16060	16060	0
10	20231227	194000	1105635640	16060	16060	16060	16060	0
11	20231227	193900	1105635640	16060	16060	16060	16060	0
12	20231227	193800	1105635640	16060	16060	16060	16060	0
13	20231227	193700	1105635640	16060	16060	16060	16060	0
14	20231227	193600	1105635640	16060	16060	16060	16060	0
15	20231227	193500	1105635640	16060	16060	16060	16060	0
16	20231227	193400	1105635640	16060	16060	16060	16060	0
17	20231227	193300	1105635640	16060	16060	16060	16060	0
18	20231227	193200	1105635640	16060	16060	16060	16060	0
19	20231227	193100	1105635640	16060	16060	16060	16060	0
20	20231227	193000	1105635640	16060	16060	16060	16060	0
21	20231227	192900	1105635640	16060	16060	16060	16060	0
22	20231227	192800	1105635640	16060	16060	16060	16060	0
23	20231227	192700	1105635640	16060	16060	16060	16060	0
24	20231227	192600	1105635640	16060	16060	16060	16060	0
25	20231227	192500	1105635640	16060	16060	16060	16060	0
26	20231227	192400	1105635640	16060	16060	16060	16060	0
27	20231227	192300	1105635640	16060	16060	16060	16060	0
28	20231227	192200	1105635640	16060	16060	16060	16060	0
29	20231227	192100	1105635640	16060	16060	16060	16060	0
30	20231227	192000	1105635640	16060	16060	16060	16060	0
31	20231227	191900	1105635640	16060	16060	16060	16060	0
32	20231227	191800	1105635640	16060	16060	16060	16060	1819
33	20231227	191700	1105635640	16060	16060	16060	16060	0
34	20231227	191600	1105635640	16060	16060	16060	16060	0
35	20231227	191500	1105635640	16060	16060	16060	16060	0
36	20231227	191400	1105635640	16060	16060	16060	16060	0
37	20231227	191300	1105635640	16060	16060	16060	16060	0
38	20231227	191200	1105635640	16060	16060	16060	16060	0
39	20231227	191100	1105635640	16060	16060	16060	16060	0
40	20231227	191000	1105635640	16060	16060	16060	16060	0
41	20231227	190900	1105635640	16060	16060	16060	16060	0
42	20231227	190800	1105635640	16060	16060	16060	16060	0
43	20231227	190700	1105635640	16060	16060	16060	16060	0
44	20231227	190600	1105635640	16060	16060	16060	16060	0
45	20231227	190500	1105635640	16060	16060	16060	16060	0
46	20231227	190400	1105635640	16060	16060	16060	16060	0
47	20231227	190300	1105635640	16060	16060	16060	16060	0
48	20231227	190200	1105635640	16060	16060	16060	16060	0
49	20231227	190100	1105635640	16060	16060	16060	16060	0
50	20231227	190000	1105635640	16060	16060	16060	16060	0
51	20231227	185900	1105635640	16060	16060	16060	16060	0
52	20231227	185800	1105635640	16060	16060	16060	16060	0
53	20231227	185700	1105635640	16060	16060	16060	16060	0
54	20231227	185600	1105635640	16060	16060	16060	16060	0
55	20231227	185500	1105635640	16060	16060	16060	16060	0
56	20231227	185400	1105635640	16060	16060	16060	16060	0
57	20231227	185300	1105635640	16060	16060	16060	16060	0
58	20231227	185200	1105635640	16060	16060	16060	16060	0
59	20231227	185100	1105635640	16060	16060	16060	16060	0
60	20231227	185000	1105635640	16060	16060	16060	16060	0
61	20231227	184900	1105635640	16060	16060	16060	16060	0
62	20231227	184800	1105635640	16060	16060	16060	16060	1819
63	20231227	184700	1105635640	16060	16060	16060	16060	0
64	20231227	184600	1105635640	16060	16060	16060	16060	0
65	20231227	184500	1105635640	16060	16060	16060	16060	0
66	20231227	184400	1105635640	16060	16060	16060	16060	0
67	20231227	184300	1105635640	16060	16060	16060	16060	0
68	20231227	184200	1105635640	16060	16060	16060	16060	0
69	20231227	184100	1105635640	16060	16060	16060	16060	0
70	20231227	184000	1105635640	16060	16060	16060	16060	0
71	20231227	183900	1105635640	16060	16060	16060	16060	0
72	20231227	183800	1105635640	16060	16060	16060	16060	0
73	20231227	183700	1105635640	16060	16060	16060	16060	0
74	20231227	183600	1105635640	16060	16060	16060	16060	0
75	20231227	183500	1105635640	16060	16060	16060	16060	0
76	20231227	183400	1105635640	16060	16060	16060	16060	0
77	20231227	183300	1105635640	16060	16060	16060	16060	0
78	20231227	183200	1105635640	16060	16060	16060	16060	0
79	20231227	183100	1105635640	16060	16060	16060	16060	0
80	20231227	183000	1105635640	16060	16060	16060	16060	0
81	20231227	182900	1105635640	16060	16060	16060	16060	0
82	20231227	182800	1105635640	16060	16060	16060	16060	0
83	20231227	182700	1105635640	16060	16060	16060	16060	0
84	20231227	182600	1105635640	16060	16060	16060	16060	0
85	20231227	182500	1105635640	16060	16060	16060	16060	0
86	20231227	182400	1105635640	16060	16060	16060	16060	0
87	20231227	182300	1105635640	16060	16060	16060	16060	0
88	20231227	182200	1105635640	16060	16060	16060	16060	0
89	20231227	182100	1105635640	16060	16060	16060	16060	0
90	20231227	182000	1105635640	16060	16060	16060	16060	0
91	20231227	181900	1105635640	16060	16060	16060	16060	0
92	20231227	181800	1105635640	16060	16060	16060	16060	1819
93	20231227	181700	1105635640	16060	16060	16060	16060	0
94	20231227	181600	1105635640	16060	16060	16060	16060	0
95	20231227	181500	1105635640	16060	16060	16060	16060	0
96	20231227	181400	1105635640	16060	16060	16060	16060	0
97	20231227	181300	1105635640	16060	16060	16060	16060	0
98	20231227	181200	1105635640	16060	16060	16060	16060	0
99	20231227	181100	1105635640	16060	16060	16060	16060	0
100	20231227	181000	1105635640	16060	16060	16060	16060	0
101	20231227	180900	1105635640	16060	16060	16060	16060	0
102	20231227	180800	1105635640	16060	16060	16060	16060	0
103	20231227	180700	1105635640	16060	16060	16060	16060	0
104	20231227	180600	1105635640	16060	16060	16060	16060	0
105	20231227	180500	1105635640	16060	16060	16060	16060	0
106	20231227	180400	1105635640	16060	16060	16060	16060	0
107	20231227	180300	1105635640	16060	16060	16060	16060	0
108	20231227	180200	1105635640	16060	16060	16060	16060	0
109	20231227	180100	1105635640	16060	16060	16060	16060	0
110	20231227	180000	1105635640	16060	16060	16060	16060	0
111	20231227	175900	1105635640	16060	16060	16060	16060	0
112	20231227	175800	1105635640	16060	16060	16060	16060	0
113	20231227	175700	1105635640	16060	16060	16060	16060	0
114	20231227	175600	1105635640	16060	16060	16060	16060	0
115	20231227	175500	1105635640	16060	16060	16060	16060	0
116	20231227	175400	1105635640	16060	16060	16060	16060	0
117	20231227	175300	1105635640	16060	16060	16060	16060	0
118	20231227	175200	1105635640	16060	16060	16060	16060	0
119	20231227	175100	1105635640	16060	16060	16060	16060	0
120	20231227	175000	1105635640	16060	16060	16060	16060	0
121	20231227	174900	1105635640	16060	16060	16060	16060	0
122	20231227	174800	1105635640	16060	16060	16060	16060	1819
123	20231227	174700	1105635640	16060	16060	16060	16060	0
124	20231227	174600	1105635640	16060	16060	16060	16060	0
125	20231227	174500	1105635640	16060	16060	16060	16060	0
126	20231227	174400	1105635640	16060	16060	16060	16060	0
127	20231227	174300	1105635640	16060	16060	16060	16060	0
128	20231227	174200	1105635640	16060	16060	16060	16060	0
129	20231227	174100	1105635640	16060	16060	16060	16060	0
130	20231227	174000	1105635640	16060	16060	16060	16060	0
131	20231227	173900	1105635640	16060	16060	16060	16060	0
132	20231227	173800	1105635640	16060	16060	16060	16060	0
133	20231227	173700	1105635640	16060	16060	16060	16060	0
134	20231227	173600	1105635640	16060	16060	16060	16060	0
135	20231227	173500	1105635640	16060	16060	16060	16060	0
136	20231227	173400	1105635640	16060	16060	16060	16060	0
137	20231227	173300	1105635640	16060	16060	16060	16060	0
138	20231227	173200	1105635640	16060	16060	16060	16060	0
139	20231227	173100	1105635640	16060	16060	16060	16060	0
140	20231227	173000	1105635640	16060	16060	16060	16060	0
141	20231227	172900	1105635640	16060	16060	16060	16060	0
142	20231227	172800	1105635640	16060	16060	16060	16060	0
143	20231227	172700	1105635640	16060	16060	16060	16060	0
144	20231227	172600	1105635640	16060	16060	16060	16060	0
145	20231227	172500	1105635640	16060	16060	16060	16060	0
146	20231227	172400	1105635640	16060	16060	16060	16060	0
147	20231227	172300	1105635640	16060	16060	16060	16060	0
148	20231227	172200	1105635640	16060	16060	16060	16060	0
149	20231227	172100	1105635640	16060	16060	16060	16060	0
150	20231227	172000	1105635640	16060	16060	16060	16060	0
151	20231227	171900	1105635640	16060	16060	16060	16060	0
152	20231227	171800	1105635640	16060	16060	16060	16060	1819
153	20231227	171700	1105635640	16060	16060	16060	16060	0
154	20231227	171600	1105635640	16060	16060	16060	16060	0
155	20231227	171500	1105635640	16060	16060	16060	16060	0
156	20231227	171400	1105635640	16060	16060	16060	16060	0
157	20231227	171300	1105635640	16060	16060	16060	16060	0
158	20231227	171200	1105635640	16060	16060	16060	16060	0
159	20231227	171100	1105635640	16060	16060	16060	16060	0
160	20231227	171000	1105635640	16060	16060	16060	16060	0
161	20231227	170900	1105635640	16060	16060	16060	16060	0
162	20231227	170800	1105635640	16060	16060	16060	16060	0
163	20231227	170700	1105635640	16060	16060	16060	16060	0
164	20231227	170600	1105635640	16060	16060	16060	16060	0
165	20231227	170500	1105635640	16060	16060	16060	16060	0
166	20231227	170400	1105635640	16060	16060	16060	16060	0
167	20231227	170300	1105635640	16060	16060	16060	16060	0
168	20231227	170200	1105635640	16060	16060	16060	16060	0
169	20231227	170100	1105635640	16060	16060	16060	16060	0
170	20231227	170000	1105635640	16060	16060	16060	16060	0
171	20231227	165900	1105635640	16060	16060	16060	16060	0
172	20231227	165800	1105635640	16060	16060	16060	16060	0
173	20231227	165700	1105635640	16060	16060	16060	16060	0
174	20231227	165600	1105635640	16060	16060	16060	16060	0
175	20231227	165500	1105635640	16060	16060	16060	16060	0
176	20231227	165400	1105635640	16060	16060	16060	16060	0
177	20231227	165300	1105635640	16060	16060	16060	16060	0
178	20231227	165200	1105635640	16060	16060	16060	16060	0
179	20231227	165100	1105635640	16060	16060	16060	16060	0
180	20231227	165000	1105635640	16060	16060	16060	16060	0
181	20231227	164900	1105635640	16060	16060	16060	16060	0
182	20231227	164800	1105635640	16060	16060	16060	16060	1819
183	20231227	164700	1105635640	16060	16060	16060	16060	0
184	20231227	164600	1105635640	16060	16060	16060	16060	0
185	20231227	164500	1105635640	16060	16060	16060	16060	0
186	20231227	164400	1105635640	16060	16060	16060	16060	0
187	20231227	164300	1105635640	16060	16060	16060	16060	0
188	20231227	164200	1105635640	16060	16060	16060	16060	0
189	20231227	164100	1105635640	16060	16060	16060	16060	0
190	20231227	164000	1105635640	16060	16060	16060	16060	0
191	20231227	163900	1105635640	16060	16060	16060	16060	0
192	20231227	163800	1105635640	16060	16060	16060	16060	0
193	20231227	163700	1105635640	16060	16060	16060	16060	0
194	20231227	163600	1105635640	16060	16060	16060	16060	0
195	20231227	163500	1105635640	16060	16060	16060	16060	0
196	20231227	163400	1105635640	16060	16060	16060	16060	0
197	20231227	163300	1105635640	16060	16060	16060	16060	0
198	20231227	163200	1105635640	16060	16060	16060	16060	0
199	20231227	163100	1105635640	16060	16060	16060	16060	0
200	20231227	163000	1105635640	16060	16060	16060	16060	0
201	20231227	162900	1105635640	16060	16060	16060	16060	0
202	20231227	162800	1105635640	16060	16060	16060	16060	0
203	20231227	162700	1105635640	16060	16060	16060	16060	0
204	20231227	162600	1105635640	16060	16060	16060	16060	0
205	20231227	162500	1105635640	16060	16060	16060	16060	0
206	20231227	162400	1105635640	16060	16060	16060	16060	0
207	20231227	162300	1105635640	16060	16060	16060	16060	0
208	20231227	162200	1105635640	16060	16060	16060	16060	0
209	20231227	162100	1105635640	16060	16060	16060	16060	0
210	20231227	162000	1105635640	16060	16060	16060	16060	0
211	20231227	161900	1105635640	16060	16060	16060	16060	0
212	20231227	161800	1105635640	16060	16060	16060	16060	1819
213	20231227	161700	1105635640	16060	16060	16060	16060	0
214	20231227	161600	1105635640	16060	16060	16060	16060	0
215	20231227	161500	1105635640	16060	16060	16060	16060	0
216	20231227	161400	1105635640	16060	16060	16060	16060	0
217	20231227	161300	1105635640	16060	16060	16060	16060	0
218	20231227	161200	1105635640	16060	16060	16060	16060	0
219	20231227	161100	1105635640	16060	16060	16060	16060	0
220	20231227	161000	1105635640	16060	16060	16060	16060	0
221	20231227	160900	1105635640	16060	16060	16060	16060	0
222	20231227	160800	1105635640	16060	16060	16060	16060	0
223	20231227	160700	1105635640	16060	16060	16060	16060	0
224	20231227	160600	1105635640	16060	16060	16060	16060	0
225	20231227	160500	1105635640	16060	16060	16060	16060	0
226	20231227	160400	1105635640	16060	16060	16060	16060	0
227	20231227	160300	1105635640	16060	16060	16060	16060	0
228	20231227	160200	1105635640	16060	16060	16060	16060	0
229	20231227	160100	1105635640	16060	16060	16060	16060	0
230	20231227	160000	1105635640	16060	16060	16060	16060	0
231	20231227	155900	1105635640	16060	16060	16060	16060	0
232	20231227	155800	1105635640	16060	16060	16060	16060	0
233	20231227	155700	1105635640	16060	16060	16060	16060	0
234	20231227	155600	1105635640	16060	16060	16060	16060	0
235	20231227	155500	1105635640	16060	16060	16060	16060	0
236	20231227	155400	1105635640	16060	16060	16060	16060	0
237	20231227	155300	1105635640	16060	16060	16060	16060	0
238	20231227	155200	1105635640	16060	16060	16060	16060	0
239	20231227	155100	1105635640	16060	16060	16060	16060	0
240	20231227	155000	1105635640	16060	16060	16060	16060	0
241	20231227	154900	1105635640	16060	16060	16060	16060	0
242	20231227	154800	1105635640	16060	16060	16060	16060	1819
243	20231227	154700	1105635640	16060	16060	16060	16060	0
244	20231227	154600	1105635640	16060	16060	16060	16060	0
245	20231227	154500	1105635640	16060	16060	16060	16060	0
246	20231227	154400	1105635640	16060	16060	16060	16060	0
247	20231227	154300	1105635640	16060	16060	16060	16060	0
248	20231227	154200	1105635640	16060	16060	16060	16060	0
249	20231227	154100	1105635640	16060	16060	16060	16060	0
250	20231227	154000	1105635640	16060	16060	16060	16060	0
251	20231227	153900	1105635640	16060	16060	16060	16060	0
252	20231227	153800	1105635640	16060	16060	16060	16060	0
253	20231227	153700	1105635640	16060	16060	16060	16060	0
254	20231227	153600	1105635640	16060	16060	16060	16060	0
255	20231227	153500	1105635640	16060	16060	16060	16060	0
256	20231227	153400	1105635640	16060	16060	16060	16060	0
257	20231227	153300	1105635640	16060	16060	16060	16060	0
258	20231227	153200	1105635640	16060	16060	16060	16060	0
259	20231227	153100	1105635640	16060	16060	16060	16060	0
260	20231227	153000	1105635640	16060	16060	16060	16060	1819
261	20231227	152900	1076422500	16140	16140	16140	16140	0
262	20231227	152800	1076422500	16140	16140	16140	16140	0
263	20231227	152700	1076422500	16140	16140	16140	16140	0
264	20231227	152600	1076422500	16140	16140	16140	16140	0
265	20231227	152500	1076422500	16140	16140	16140	16140	0
266	20231227	152400	1076422500	16140	16140	16140	16140	0
267	20231227	152300	1076422500	16140	16140	16140	16140	0
268	20231227	152200	1076422500	16140	16140	16140	16140	0
269	20231227	152100	1076422500	16140	16140	16140	16140	0
270	20231227	152000	1076422500	16140	16140	16140	16140	0
271	20231227	151900	1076422500	16140	16120	16140	16090	1201
272	20231227	151800	1057081710	16110	16100	16110	16100	420
273	20231227	151700	1050315580	16100	16110	16110	16100	234
274	20231227	151600	1046547080	16110	16120	16120	16110	19
275	20231227	151500	1046240890	16120	16120	16120	16120	8
276	20231227	151400	1046111930	16090	16090	16090	16090	200
277	20231227	151300	1042893930	16110	16110	16110	16110	110
278	20231227	151200	1041121830	16120	16110	16120	16110	346
279	20231227	151100	1035546960	16110	16090	16110	16090	65
280	20231227	151000	1034500010	16110	16090	16110	16090	287
281	20231227	150900	1029876460	16110	16110	16110	16100	768
282	20231227	150800	1017505860	16110	16110	16110	16110	113
283	20231227	150700	1015685430	16110	16110	16110	16100	562
284	20231227	150600	1006634750	16100	16100	16110	16100	885
285	20231227	150500	992384250	16110	16110	16110	16110	158
286	20231227	150400	989838870	16120	16110	16120	16110	250
287	20231227	150300	985809660	16100	16100	16100	16100	0
288	20231227	150200	985809660	16100	16110	16110	16100	535
289	20231227	150100	977195620	16120	16120	16120	16120	19
290	20231227	150000	976889340	16130	16130	16130	16130	0
291	20231227	145900	976889340	16130	16140	16140	16130	34
292	20231227	145800	976340810	16140	16120	16140	16120	35
293	20231227	145700	975776430	16130	16130	16130	16130	7
294	20231227	145600	975663520	16130	16130	16130	16130	53
295	20231227	145500	974808630	16130	16130	16130	16130	39
296	20231227	145400	974179560	16130	16140	16140	16130	50
297	20231227	145300	973372980	16140	16140	16140	16140	43
298	20231227	145200	972678960	16140	16140	16140	16140	52
299	20231227	145100	971839680	16140	16140	16140	16140	20
300	20231227	145000	971516880	16140	16140	16140	16130	27
301	20231227	144900	971081180	16140	16130	16140	16130	78
302	20231227	144800	969822360	16130	16130	16130	16130	24
303	20231227	144700	969435240	16130	16130	16130	16130	19
304	20231227	144600	969128770	16130	16130	16130	16130	8
305	20231227	144500	968999730	16130	16140	16140	16130	60
306	20231227	144400	968031850	16140	16140	16140	16140	23
307	20231227	144300	967660630	16140	16140	16140	16140	173
308	20231227	144200	964868410	16140	16130	16140	16130	173
309	20231227	144100	962076520	16130	16130	16130	16130	71
310	20231227	144000	960931290	16140	16140	16140	16140	20
311	20231227	143900	960608490	16140	16130	16140	16130	151
312	20231227	143800	958171420	16130	16130	16130	16130	121
313	20231227	143700	956219690	16130	16120	16130	16120	79
314	20231227	143600	954945660	16120	16120	16120	16120	7
315	20231227	143500	954832820	16120	16120	16120	16120	41
316	20231227	143400	954171900	16130	16130	16130	16130	20
317	20231227	143300	953849300	16120	16120	16120	16120	7
318	20231227	143200	953736460	16120	16120	16120	16120	38
319	20231227	143100	953123900	16120	16120	16120	16120	19
320	20231227	143000	952817620	16120	16110	16120	16110	345
321	20231227	142900	947257510	16110	16110	16110	16110	19
322	20231227	142800	946951420	16100	16100	16100	16100	4
323	20231227	142700	946887020	16100	16100	16110	16100	233
324	20231227	142600	943135610	16110	16110	16110	16110	19
325	20231227	142500	942829520	16110	16110	16110	16110	10
326	20231227	142400	942668420	16110	16100	16110	16100	99
327	20231227	142300	941073740	16110	16110	16110	16100	51
328	20231227	142200	940252160	16100	16100	16110	16100	403
329	20231227	142100	933761700	16100	16100	16100	16100	18
330	20231227	142000	933471900	16100	16100	16100	16100	8
331	20231227	141900	933343100	16100	16110	16110	16090	79
332	20231227	141800	932071170	16110	16110	16110	16110	100
333	20231227	141700	930460170	16110	16110	16110	16110	101
334	20231227	141600	928833060	16110	16100	16110	16100	29
335	20231227	141500	928365880	16100	16100	16100	16100	188
336	20231227	141400	925339080	16100	16070	16100	16070	293
337	20231227	141300	920630170	16070	16060	16070	16060	101
338	20231227	141200	919007500	16060	16060	16060	16060	87
339	20231227	141100	917610280	16060	16060	16060	16060	9
340	20231227	141000	917465740	16080	16080	16080	16080	0
341	20231227	140900	917465740	16080	16080	16080	16080	298
342	20231227	140800	912673900	16060	16030	16060	16030	4597
343	20231227	140700	838899750	16030	16030	16030	16030	130
344	20231227	140600	836815850	16010	16020	16020	16010	61
345	20231227	140500	835838870	16030	16030	16030	16030	13
346	20231227	140400	835630480	16030	16010	16030	16010	342
347	20231227	140300	830151400	16010	16010	16010	16010	0
348	20231227	140200	830151400	16010	16010	16010	16010	0
349	20231227	140100	830151400	16010	16010	16010	16010	0
350	20231227	140000	830151400	16010	16010	16010	16010	0
351	20231227	135900	830151400	16010	16010	16010	16000	1124
352	20231227	135800	812164870	16010	16020	16020	16010	204
353	20231227	135700	808898100	16020	16040	16040	16020	117
354	20231227	135600	807022010	16050	16060	16060	16050	76
355	20231227	135500	805801490	16080	16080	16080	16080	52
356	20231227	135400	804965330	16080	16080	16080	16080	12
357	20231227	135300	804772370	16080	16070	16080	16070	253
358	20231227	135200	800705430	16070	16070	16070	16070	0
359	20231227	135100	800705430	16070	16070	16070	16070	242
360	20231227	135000	796816490	16060	16060	16060	16060	135
361	20231227	134900	794648390	16050	16020	16050	16020	3038
362	20231227	134800	745895320	16030	16030	16030	16030	0
363	20231227	134700	745895320	16030	16030	16030	16030	0
364	20231227	134600	745895320	16030	16010	16030	16010	9
365	20231227	134500	745751150	16030	16030	16030	16030	10
366	20231227	134400	745590850	16030	16020	16030	16020	110
367	20231227	134300	743828020	16030	16010	16030	16010	90
368	20231227	134200	742386470	16010	16010	16010	16010	22
369	20231227	134100	742034250	16000	16000	16000	16000	0
370	20231227	134000	742034250	16000	16010	16010	16000	1521
371	20231227	133900	717692510	16010	16020	16020	16010	1084
372	20231227	133800	700334700	16020	16020	16020	16020	31
373	20231227	133700	699838080	16030	16030	16030	16030	106
374	20231227	133600	698138900	16030	16040	16040	16030	184
375	20231227	133500	695189350	16040	16040	16040	16040	53
376	20231227	133400	694339230	16040	16040	16040	16040	26
377	20231227	133300	693922190	16040	16040	16040	16040	224
378	20231227	133200	690329230	16050	16050	16050	16050	9
379	20231227	133100	690184780	16050	16050	16050	16050	13
380	20231227	133000	689976130	16040	16040	16040	16040	0
381	20231227	132900	689976130	16040	16040	16040	16040	0
382	20231227	132800	689976130	16040	16050	16050	16040	680
383	20231227	132700	679063310	16060	16060	16060	16060	1
384	20231227	132600	679047250	16060	16060	16060	16060	0
385	20231227	132500	679047250	16060	16060	16060	16060	76
386	20231227	132400	677826690	16060	16060	16060	16060	53
387	20231227	132300	676975510	16060	16060	16060	16060	21
388	20231227	132200	676638250	16060	16060	16060	16060	93
389	20231227	132100	675144670	16060	16060	16060	16060	110
390	20231227	132000	673378070	16060	16060	16060	16060	202
391	20231227	131900	670133950	16060	16060	16060	16060	25
392	20231227	131800	669732450	16060	16060	16060	16060	5
393	20231227	131700	669652150	16060	16060	16060	16060	0
394	20231227	131600	669652150	16060	16060	16060	16060	5
395	20231227	131500	669571850	16060	16070	16070	16060	11
396	20231227	131400	669395180	16070	16070	16070	16070	56
397	20231227	131300	668495260	16060	16070	16070	16060	11
398	20231227	131200	668318500	16060	16060	16060	16060	0
399	20231227	131100	668318500	16060	16060	16060	16060	0
400	20231227	131000	668318500	16060	16060	16060	16060	0
401	20231227	130900	668318500	16060	16060	16060	16060	33
402	20231227	130800	667788520	16060	16060	16060	16060	30
403	20231227	130700	667306720	16060	16060	16060	16060	9
404	20231227	130600	667162180	16060	16060	16060	16060	28
405	20231227	130500	666712500	16060	16050	16060	16050	137
406	20231227	130400	664512320	16060	16060	16060	16060	1
407	20231227	130300	664496260	16060	16050	16060	16050	8
408	20231227	130200	664367850	16050	16050	16050	16050	0
409	20231227	130100	664367850	16050	16050	16050	16050	4
410	20231227	130000	664303650	16050	16050	16050	16050	6
411	20231227	125900	664207350	16050	16050	16050	16050	4
412	20231227	125800	664143150	16050	16050	16050	16050	0
413	20231227	125700	664143150	16050	16050	16050	16050	3
414	20231227	125600	664095000	16050	16050	16050	16050	9
415	20231227	125500	663950550	16060	16060	16060	16060	25
416	20231227	125400	663549050	16060	16060	16060	16060	1
417	20231227	125300	663532990	16060	16060	16060	16060	48
418	20231227	125200	662762110	16060	16060	16060	16060	23
419	20231227	125100	662392730	16050	16050	16050	16050	1
420	20231227	125000	662376680	16050	16060	16060	16050	296
421	20231227	124900	657625610	16050	16050	16050	16050	3
422	20231227	124800	657577460	16050	16050	16050	16050	0
423	20231227	124700	657577460	16050	16050	16060	16050	34
424	20231227	124600	657031750	16050	16050	16050	16050	0
425	20231227	124500	657031750	16050	16050	16050	16050	3
426	20231227	124400	656983600	16050	16050	16050	16050	4
427	20231227	124300	656919400	16050	16050	16050	16050	6
428	20231227	124200	656823100	16050	16050	16050	16050	4
429	20231227	124100	656758900	16050	16050	16050	16050	2
430	20231227	124000	656726800	16050	16050	16050	16050	7
431	20231227	123900	656614450	16050	16050	16050	16050	2
432	20231227	123800	656582350	16060	16060	16060	16060	0
433	20231227	123700	656582350	16060	16050	16060	16050	76
434	20231227	123600	655361800	16050	16050	16050	16050	44
435	20231227	123500	654655600	16060	16060	16060	16060	0
436	20231227	123400	654655600	16060	16060	16060	16060	66
437	20231227	123300	653595640	16060	16070	16070	16060	108
438	20231227	123200	651860160	16070	16070	16070	16070	0
439	20231227	123100	651860160	16070	16070	16070	16070	0
440	20231227	123000	651860160	16070	16070	16070	16070	2
441	20231227	122900	651828020	16070	16070	16070	16070	60
442	20231227	122800	650863820	16070	16070	16070	16070	2
443	20231227	122700	650831680	16070	16070	16070	16070	0
444	20231227	122600	650831680	16070	16070	16070	16070	10
445	20231227	122500	650670980	16070	16070	16070	16070	0
446	20231227	122400	650670980	16070	16070	16070	16070	55
447	20231227	122300	649787130	16070	16070	16070	16070	100
448	20231227	122200	648180130	16060	16050	16060	16050	21
449	20231227	122100	647842900	16050	16050	16050	16050	4
450	20231227	122000	647778700	16050	16050	16050	16050	4
451	20231227	121900	647714500	16050	16050	16050	16050	0
452	20231227	121800	647714500	16050	16050	16050	16050	37
453	20231227	121700	647120650	16050	16050	16050	16050	11
454	20231227	121600	646944100	16060	16060	16060	16060	50
455	20231227	121500	646141100	16060	16060	16060	16060	0
456	20231227	121400	646141100	16060	16060	16060	16060	0
457	20231227	121300	646141100	16060	16060	16060	16060	18
458	20231227	121200	645852020	16050	16050	16050	16050	23
459	20231227	121100	645482870	16060	16060	16060	16060	28
460	20231227	121000	645033190	16060	16060	16060	16060	7
461	20231227	120900	644920770	16050	16050	16050	16050	7
462	20231227	120800	644808420	16060	16060	16060	16060	0
463	20231227	120700	644808420	16060	16060	16060	16060	54
464	20231227	120600	643941180	16060	16060	16060	16060	413
465	20231227	120500	637308400	16070	16070	16070	16070	0
466	20231227	120400	637308400	16070	16070	16070	16070	2
467	20231227	120300	637276260	16070	16070	16070	16070	16
468	20231227	120200	637019140	16070	16070	16070	16070	56
469	20231227	120100	636119220	16070	16070	16070	16070	0
470	20231227	120000	636119220	16070	16070	16070	16070	1
471	20231227	115900	636103150	16070	16070	16070	16070	1
472	20231227	115800	636087080	16060	16060	16060	16060	0
473	20231227	115700	636087080	16060	16080	16080	16060	2108
474	20231227	115600	602213490	16090	16090	16090	16090	0
475	20231227	115500	602213490	16090	16090	16090	16090	0
476	20231227	115400	602213490	16090	16090	16090	16090	1
477	20231227	115300	602197400	16090	16090	16090	16090	32
478	20231227	115200	601682520	16090	16090	16090	16090	0
479	20231227	115100	601682520	16090	16090	16090	16090	33
480	20231227	115000	601151550	16090	16080	16090	16080	60
481	20231227	114900	600186380	16080	16080	16080	16080	0
482	20231227	114800	600186380	16080	16080	16080	16080	0
483	20231227	114700	600186380	16080	16080	16080	16080	2
484	20231227	114600	600154220	16080	16080	16080	16080	9
485	20231227	114500	600009500	16090	16090	16090	16090	36
486	20231227	114400	599430260	16090	16090	16090	16090	0
487	20231227	114300	599430260	16090	16090	16090	16090	0
488	20231227	114200	599430260	16090	16090	16090	16090	45
489	20231227	114100	598706210	16090	16090	16090	16090	302
490	20231227	114000	593847030	16100	16100	16100	16090	44
491	20231227	113900	593138720	16100	16100	16100	16100	0
492	20231227	113800	593138720	16100	16100	16100	16100	0
493	20231227	113700	593138720	16100	16100	16100	16100	2
494	20231227	113600	593106520	16100	16100	16100	16100	330
495	20231227	113500	587793520	16110	16110	16110	16110	0
496	20231227	113400	587793520	16110	16110	16110	16110	37
497	20231227	113300	587197450	16110	16110	16110	16110	0
498	20231227	113200	587197450	16110	16110	16110	16100	340
499	20231227	113100	581721730	16110	16090	16110	16090	616
500	20231227	113000	571802460	16100	16100	16100	16100	8
501	20231227	112900	571673660	16090	16090	16090	16090	146
502	20231227	112800	569324520	16090	16100	16100	16090	308
503	20231227	112700	564368750	16090	16090	16090	16090	0
504	20231227	112600	564368750	16090	16090	16090	16090	132
505	20231227	112500	562244870	16080	16080	16080	16080	7
506	20231227	112400	562132310	16090	16080	16090	16080	104
507	20231227	112300	560458990	16080	16080	16080	16080	4
508	20231227	112200	560394670	16080	16080	16080	16080	0
509	20231227	112100	560394670	16080	16090	16090	16080	6
510	20231227	112000	560298170	16080	16080	16080	16080	5
511	20231227	111900	560217770	16090	16090	16090	16090	36
512	20231227	111800	559638530	16080	16080	16080	16080	0
513	20231227	111700	559638530	16080	16080	16080	16080	20
514	20231227	111600	559316930	16070	16070	16070	16070	3
515	20231227	111500	559268720	16070	16080	16080	16070	3
516	20231227	111400	559220500	16080	16080	16080	16080	9
517	20231227	111300	559075780	16080	16080	16090	16080	19
518	20231227	111200	558770130	16080	16080	16080	16080	11
519	20231227	111100	558593250	16080	16080	16080	16080	3
520	20231227	111000	558545010	16090	16090	16090	16090	6
521	20231227	110900	558448470	16090	16070	16090	16070	140
522	20231227	110800	556197160	16070	16070	16070	16070	2
523	20231227	110700	556165020	16080	16080	16080	16080	1
524	20231227	110600	556148940	16080	16080	16080	16080	40
525	20231227	110500	555505740	16080	16080	16080	16080	34
526	20231227	110400	554959020	16080	16080	16080	16080	0
527	20231227	110300	554959020	16080	16080	16080	16080	41
528	20231227	110200	554299740	16070	16080	16080	16070	293
529	20231227	110100	549591130	16070	16070	16070	16070	17
530	20231227	110000	549317940	16080	16080	16080	16080	10
531	20231227	105900	549157140	16090	16090	16090	16090	14
532	20231227	105800	548931880	16090	16100	16100	16090	775
533	20231227	105700	536457260	16100	16100	16100	16100	4
534	20231227	105600	536392860	16100	16100	16100	16100	10
535	20231227	105500	536231860	16110	16110	16110	16110	134
536	20231227	105400	534073120	16110	16110	16110	16110	124
537	20231227	105300	532075480	16110	16110	16110	16110	128
538	20231227	105200	530013400	16110	16110	16110	16110	5
539	20231227	105100	529932850	16110	16110	16110	16110	145
540	20231227	105000	527596900	16110	16110	16110	16110	65
541	20231227	104900	526549750	16110	16090	16110	16080	1189
542	20231227	104800	507405470	16080	16070	16080	16070	362
543	20231227	104700	501584550	16070	16070	16070	16070	15
544	20231227	104600	501343500	16070	16070	16070	16070	4
545	20231227	104500	501279220	16070	16060	16070	16060	3
546	20231227	104400	501231030	16060	16060	16060	16060	2
547	20231227	104300	501198910	16060	16060	16060	16060	2
548	20231227	104200	501166790	16060	16060	16060	16060	9
549	20231227	104100	501022250	16050	16050	16050	16050	3
550	20231227	104000	500974100	16050	16050	16060	16050	5
551	20231227	103900	500893840	16050	16050	16050	16050	2
552	20231227	103800	500861740	16060	16060	16060	16060	3
553	20231227	103700	500813560	16050	16050	16050	16050	0
554	20231227	103600	500813560	16050	16030	16090	16030	1039
555	20231227	103500	484113840	16030	16030	16030	16030	72
556	20231227	103400	482959680	16040	16040	16040	16030	15
557	20231227	103300	482719110	16040	16040	16040	16040	0
558	20231227	103200	482719110	16040	16050	16050	16040	11
559	20231227	103100	482542620	16050	16070	16070	16050	26
560	20231227	103000	482125000	16070	16080	16080	16070	2
561	20231227	102900	482092850	16080	16080	16080	16080	6
562	20231227	102800	481996370	16080	16060	16080	16050	590
563	20231227	102700	472518310	16060	16060	16060	16060	0
564	20231227	102600	472518310	16060	16020	16060	16020	1275
565	20231227	102500	452072050	16020	16020	16020	16020	4
566	20231227	102400	452007970	16020	16020	16020	16020	11
567	20231227	102300	451831750	16030	16050	16050	16030	119
568	20231227	102200	449923090	16050	16070	16070	16050	163
569	20231227	102100	447304530	16070	16070	16070	16070	33
570	20231227	102000	446774220	16060	16040	16070	16040	128
571	20231227	101900	444718390	16040	16000	16040	16000	728
572	20231227	101800	433046480	16000	16000	16000	16000	3
573	20231227	101700	432998480	16000	16010	16010	16000	6
574	20231227	101600	432902440	16010	16010	16010	16010	2
575	20231227	101500	432870420	16010	16010	16010	16010	83
576	20231227	101400	431541590	16010	16010	16010	16010	4
577	20231227	101300	431477550	16020	16020	16020	16020	15
578	20231227	101200	431237250	16020	16020	16020	16020	35
579	20231227	101100	430676550	16020	16010	16020	16010	10
580	20231227	101000	430516420	16010	16010	16010	16010	1
581	20231227	100900	430500410	16010	16000	16020	15990	311
582	20231227	100800	425522710	16000	16000	16000	16000	9
583	20231227	100700	425378710	16010	16000	16010	16000	61
584	20231227	100600	424402610	16000	16000	16000	16000	344
585	20231227	100500	418898610	16010	16010	16010	16010	6
586	20231227	100400	418802550	16010	15990	16010	15990	25
587	20231227	100300	418402370	15990	16010	16010	15990	59
588	20231227	100200	417458910	16010	16000	16020	15980	460
589	20231227	100100	410098840	16000	16000	16000	16000	80
590	20231227	100000	408818840	16000	16010	16010	16000	221
591	20231227	095900	405282830	16010	16010	16010	16010	1
592	20231227	095800	405266820	16010	16010	16010	16010	125
593	20231227	095700	403265570	16010	16010	16010	16000	279
594	20231227	095600	398800760	16000	16000	16000	16000	2
595	20231227	095500	398768760	16000	16000	16000	16000	77
596	20231227	095400	397536760	16000	16000	16000	16000	14
597	20231227	095300	397312760	16000	16000	16000	16000	5
598	20231227	095200	397232760	16000	16000	16010	16000	55
599	20231227	095100	396352340	16000	16010	16010	16000	2
600	20231227	095000	396320330	16010	16010	16020	16010	283
601	20231227	094900	391789290	16010	15940	16010	15940	2224
602	20231227	094800	356245000	15940	15950	15950	15930	1033
603	20231227	094700	339772120	15960	15960	15990	15960	816
604	20231227	094600	326747950	15950	15970	15970	15950	1405
605	20231227	094500	304323470	15970	15970	15970	15970	701
606	20231227	094400	293128500	15980	16000	16000	15980	746
607	20231227	094300	281199100	16000	16000	16000	16000	132
608	20231227	094200	279087100	16000	16010	16010	16000	595
609	20231227	094100	269565460	16010	16010	16010	16010	4
610	20231227	094000	269501420	16010	16030	16030	16010	357
611	20231227	093900	263783320	16030	16010	16030	16010	380
612	20231227	093800	257698370	16010	16030	16030	16010	13
613	20231227	093700	257490130	16010	16020	16030	16010	170
614	20231227	093600	254768200	16030	16030	16030	16020	15
615	20231227	093500	254527780	16030	16020	16030	16020	32
616	20231227	093400	254014870	16020	16010	16020	16010	23
617	20231227	093300	253646590	16010	16020	16030	16000	1718
618	20231227	093200	226122980	16020	16030	16040	16010	1092
619	20231227	093100	208625990	16040	16050	16050	16040	664
620	20231227	093000	197974390	16050	16040	16050	16040	59
621	20231227	092900	197028020	16040	16080	16080	16030	1180
622	20231227	092800	178082300	16080	16090	16090	16080	418
623	20231227	092700	171360120	16090	16080	16090	16080	33
624	20231227	092600	170829200	16080	16100	16100	16080	168
625	20231227	092500	168124810	16100	16100	16100	16100	60
626	20231227	092400	167158810	16100	16100	16110	16100	455
627	20231227	092300	159832310	16110	16110	16110	16110	19
628	20231227	092200	159526220	16110	16110	16110	16110	3
629	20231227	092100	159477890	16120	16100	16120	16090	691
630	20231227	092000	148339900	16100	16090	16100	16090	8
631	20231227	091900	148211140	16080	16080	16080	16080	7
632	20231227	091800	148098580	16080	16110	16110	16080	887
633	20231227	091700	133817780	16100	16110	16110	16100	825
634	20231227	091600	120535040	16110	16120	16120	16110	46
635	20231227	091500	119793830	16190	16120	16190	16120	399
636	20231227	091400	113351140	16120	16160	16160	16100	986
637	20231227	091300	97453230	16170	16170	16170	16160	350
638	20231227	091200	91793790	16180	16190	16200	16180	549
639	20231227	091100	82907880	16200	16190	16200	16180	627
640	20231227	091000	72760350	16180	16180	16180	16180	14
641	20231227	090900	72533830	16170	16230	16230	16170	3
642	20231227	090800	72485260	16160	16150	16160	16150	613
643	20231227	090700	62580270	16140	16130	16140	16130	387
644	20231227	090600	56334160	16140	16130	16140	16130	543
645	20231227	090500	47573960	16130	16120	16130	16110	290
646	20231227	090400	42898690	16120	16130	16130	16120	5
647	20231227	090300	42818050	16130	16120	16140	16120	248
648	20231227	090200	38816800	16100	16030	16100	16030	701
649	20231227	090100	27533170	16030	16020	16030	16020	104
650	20231227	090000	25866380	16020	16060	16060	16020	1611