KissMeData/126700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201100	2349962030	19190	19190	19190	19190	1516
3	20231227	201000	2349962030	19190	19190	19190	19190	0
4	20231227	200900	2349962030	19190	19190	19190	19190	0
5	20231227	200800	2349962030	19190	19190	19190	19190	0
6	20231227	200700	2349962030	19190	19190	19190	19190	0
7	20231227	200600	2349962030	19190	19190	19190	19190	0
8	20231227	200500	2349962030	19190	19190	19190	19190	0
9	20231227	200400	2349962030	19190	19190	19190	19190	0
10	20231227	200300	2349962030	19190	19190	19190	19190	0
11	20231227	200200	2349962030	19190	19190	19190	19190	0
12	20231227	200100	2349962030	19190	19190	19190	19190	0
13	20231227	200000	2349962030	19190	19190	19190	19190	0
14	20231227	195900	2349962030	19190	19190	19190	19190	0
15	20231227	195800	2349962030	19190	19190	19190	19190	0
16	20231227	195700	2349962030	19190	19190	19190	19190	0
17	20231227	195600	2349962030	19190	19190	19190	19190	0
18	20231227	195500	2349962030	19190	19190	19190	19190	0
19	20231227	195400	2349962030	19190	19190	19190	19190	0
20	20231227	195300	2349962030	19190	19190	19190	19190	0
21	20231227	195200	2349962030	19190	19190	19190	19190	0
22	20231227	195100	2349962030	19190	19190	19190	19190	0
23	20231227	195000	2349962030	19190	19190	19190	19190	0
24	20231227	194900	2349962030	19190	19190	19190	19190	0
25	20231227	194800	2349962030	19190	19190	19190	19190	0
26	20231227	194700	2349962030	19190	19190	19190	19190	0
27	20231227	194600	2349962030	19190	19190	19190	19190	0
28	20231227	194500	2349962030	19190	19190	19190	19190	0
29	20231227	194400	2349962030	19190	19190	19190	19190	0
30	20231227	194300	2349962030	19190	19190	19190	19190	0
31	20231227	194200	2349962030	19190	19190	19190	19190	0
32	20231227	194100	2349962030	19190	19190	19190	19190	1516
33	20231227	194000	2349962030	19190	19190	19190	19190	0
34	20231227	193900	2349962030	19190	19190	19190	19190	0
35	20231227	193800	2349962030	19190	19190	19190	19190	0
36	20231227	193700	2349962030	19190	19190	19190	19190	0
37	20231227	193600	2349962030	19190	19190	19190	19190	0
38	20231227	193500	2349962030	19190	19190	19190	19190	0
39	20231227	193400	2349962030	19190	19190	19190	19190	0
40	20231227	193300	2349962030	19190	19190	19190	19190	0
41	20231227	193200	2349962030	19190	19190	19190	19190	0
42	20231227	193100	2349962030	19190	19190	19190	19190	0
43	20231227	193000	2349962030	19190	19190	19190	19190	0
44	20231227	192900	2349962030	19190	19190	19190	19190	0
45	20231227	192800	2349962030	19190	19190	19190	19190	0
46	20231227	192700	2349962030	19190	19190	19190	19190	0
47	20231227	192600	2349962030	19190	19190	19190	19190	0
48	20231227	192500	2349962030	19190	19190	19190	19190	0
49	20231227	192400	2349962030	19190	19190	19190	19190	0
50	20231227	192300	2349962030	19190	19190	19190	19190	0
51	20231227	192200	2349962030	19190	19190	19190	19190	0
52	20231227	192100	2349962030	19190	19190	19190	19190	0
53	20231227	192000	2349962030	19190	19190	19190	19190	0
54	20231227	191900	2349962030	19190	19190	19190	19190	0
55	20231227	191800	2349962030	19190	19190	19190	19190	0
56	20231227	191700	2349962030	19190	19190	19190	19190	0
57	20231227	191600	2349962030	19190	19190	19190	19190	0
58	20231227	191500	2349962030	19190	19190	19190	19190	0
59	20231227	191400	2349962030	19190	19190	19190	19190	0
60	20231227	191300	2349962030	19190	19190	19190	19190	0
61	20231227	191200	2349962030	19190	19190	19190	19190	0
62	20231227	191100	2349962030	19190	19190	19190	19190	1516
63	20231227	191000	2349962030	19190	19190	19190	19190	0
64	20231227	190900	2349962030	19190	19190	19190	19190	0
65	20231227	190800	2349962030	19190	19190	19190	19190	0
66	20231227	190700	2349962030	19190	19190	19190	19190	0
67	20231227	190600	2349962030	19190	19190	19190	19190	0
68	20231227	190500	2349962030	19190	19190	19190	19190	0
69	20231227	190400	2349962030	19190	19190	19190	19190	0
70	20231227	190300	2349962030	19190	19190	19190	19190	0
71	20231227	190200	2349962030	19190	19190	19190	19190	0
72	20231227	190100	2349962030	19190	19190	19190	19190	0
73	20231227	190000	2349962030	19190	19190	19190	19190	0
74	20231227	185900	2349962030	19190	19190	19190	19190	0
75	20231227	185800	2349962030	19190	19190	19190	19190	0
76	20231227	185700	2349962030	19190	19190	19190	19190	0
77	20231227	185600	2349962030	19190	19190	19190	19190	0
78	20231227	185500	2349962030	19190	19190	19190	19190	0
79	20231227	185400	2349962030	19190	19190	19190	19190	0
80	20231227	185300	2349962030	19190	19190	19190	19190	0
81	20231227	185200	2349962030	19190	19190	19190	19190	0
82	20231227	185100	2349962030	19190	19190	19190	19190	0
83	20231227	185000	2349962030	19190	19190	19190	19190	0
84	20231227	184900	2349962030	19190	19190	19190	19190	0
85	20231227	184800	2349962030	19190	19190	19190	19190	0
86	20231227	184700	2349962030	19190	19190	19190	19190	0
87	20231227	184600	2349962030	19190	19190	19190	19190	0
88	20231227	184500	2349962030	19190	19190	19190	19190	0
89	20231227	184400	2349962030	19190	19190	19190	19190	0
90	20231227	184300	2349962030	19190	19190	19190	19190	0
91	20231227	184200	2349962030	19190	19190	19190	19190	0
92	20231227	184100	2349962030	19190	19190	19190	19190	1516
93	20231227	184000	2349962030	19190	19190	19190	19190	0
94	20231227	183900	2349962030	19190	19190	19190	19190	0
95	20231227	183800	2349962030	19190	19190	19190	19190	0
96	20231227	183700	2349962030	19190	19190	19190	19190	0
97	20231227	183600	2349962030	19190	19190	19190	19190	0
98	20231227	183500	2349962030	19190	19190	19190	19190	0
99	20231227	183400	2349962030	19190	19190	19190	19190	0
100	20231227	183300	2349962030	19190	19190	19190	19190	0
101	20231227	183200	2349962030	19190	19190	19190	19190	0
102	20231227	183100	2349962030	19190	19190	19190	19190	0
103	20231227	183000	2349962030	19190	19190	19190	19190	0
104	20231227	182900	2349962030	19190	19190	19190	19190	0
105	20231227	182800	2349962030	19190	19190	19190	19190	0
106	20231227	182700	2349962030	19190	19190	19190	19190	0
107	20231227	182600	2349962030	19190	19190	19190	19190	0
108	20231227	182500	2349962030	19190	19190	19190	19190	0
109	20231227	182400	2349962030	19190	19190	19190	19190	0
110	20231227	182300	2349962030	19190	19190	19190	19190	0
111	20231227	182200	2349962030	19190	19190	19190	19190	0
112	20231227	182100	2349962030	19190	19190	19190	19190	0
113	20231227	182000	2349962030	19190	19190	19190	19190	0
114	20231227	181900	2349962030	19190	19190	19190	19190	0
115	20231227	181800	2349962030	19190	19190	19190	19190	0
116	20231227	181700	2349962030	19190	19190	19190	19190	0
117	20231227	181600	2349962030	19190	19190	19190	19190	0
118	20231227	181500	2349962030	19190	19190	19190	19190	0
119	20231227	181400	2349962030	19190	19190	19190	19190	0
120	20231227	181300	2349962030	19190	19190	19190	19190	0
121	20231227	181200	2349962030	19190	19190	19190	19190	0
122	20231227	181100	2349962030	19190	19190	19190	19190	1516
123	20231227	181000	2349962030	19190	19190	19190	19190	0
124	20231227	180900	2349962030	19190	19190	19190	19190	0
125	20231227	180800	2349962030	19190	19190	19190	19190	0
126	20231227	180700	2349962030	19190	19190	19190	19190	0
127	20231227	180600	2349962030	19190	19190	19190	19190	0
128	20231227	180500	2349962030	19190	19190	19190	19190	0
129	20231227	180400	2349962030	19190	19190	19190	19190	0
130	20231227	180300	2349962030	19190	19190	19190	19190	0
131	20231227	180200	2349962030	19190	19190	19190	19190	0
132	20231227	180100	2349962030	19190	19190	19190	19190	0
133	20231227	180000	2349962030	19190	19190	19190	19190	0
134	20231227	175900	2349962030	19190	19190	19190	19190	0
135	20231227	175800	2349962030	19190	19190	19190	19190	0
136	20231227	175700	2349962030	19190	19190	19190	19190	0
137	20231227	175600	2349962030	19190	19190	19190	19190	0
138	20231227	175500	2349962030	19190	19190	19190	19190	0
139	20231227	175400	2349962030	19190	19190	19190	19190	0
140	20231227	175300	2349962030	19190	19190	19190	19190	0
141	20231227	175200	2349962030	19190	19190	19190	19190	0
142	20231227	175100	2349962030	19190	19190	19190	19190	0
143	20231227	175000	2349962030	19190	19190	19190	19190	0
144	20231227	174900	2349962030	19190	19190	19190	19190	0
145	20231227	174800	2349962030	19190	19190	19190	19190	0
146	20231227	174700	2349962030	19190	19190	19190	19190	0
147	20231227	174600	2349962030	19190	19190	19190	19190	0
148	20231227	174500	2349962030	19190	19190	19190	19190	0
149	20231227	174400	2349962030	19190	19190	19190	19190	0
150	20231227	174300	2349962030	19190	19190	19190	19190	0
151	20231227	174200	2349962030	19190	19190	19190	19190	0
152	20231227	174100	2349962030	19190	19190	19190	19190	1516
153	20231227	174000	2349962030	19190	19190	19190	19190	0
154	20231227	173900	2349962030	19190	19190	19190	19190	0
155	20231227	173800	2349962030	19190	19190	19190	19190	0
156	20231227	173700	2349962030	19190	19190	19190	19190	0
157	20231227	173600	2349962030	19190	19190	19190	19190	0
158	20231227	173500	2349962030	19190	19190	19190	19190	0
159	20231227	173400	2349962030	19190	19190	19190	19190	0
160	20231227	173300	2349962030	19190	19190	19190	19190	0
161	20231227	173200	2349962030	19190	19190	19190	19190	0
162	20231227	173100	2349962030	19190	19190	19190	19190	0
163	20231227	173000	2349962030	19190	19190	19190	19190	0
164	20231227	172900	2349962030	19190	19190	19190	19190	0
165	20231227	172800	2349962030	19190	19190	19190	19190	0
166	20231227	172700	2349962030	19190	19190	19190	19190	0
167	20231227	172600	2349962030	19190	19190	19190	19190	0
168	20231227	172500	2349962030	19190	19190	19190	19190	0
169	20231227	172400	2349962030	19190	19190	19190	19190	0
170	20231227	172300	2349962030	19190	19190	19190	19190	0
171	20231227	172200	2349962030	19190	19190	19190	19190	0
172	20231227	172100	2349962030	19190	19190	19190	19190	0
173	20231227	172000	2349962030	19190	19190	19190	19190	0
174	20231227	171900	2349962030	19190	19190	19190	19190	0
175	20231227	171800	2349962030	19190	19190	19190	19190	0
176	20231227	171700	2349962030	19190	19190	19190	19190	0
177	20231227	171600	2349962030	19190	19190	19190	19190	0
178	20231227	171500	2349962030	19190	19190	19190	19190	0
179	20231227	171400	2349962030	19190	19190	19190	19190	0
180	20231227	171300	2349962030	19190	19190	19190	19190	0
181	20231227	171200	2349962030	19190	19190	19190	19190	0
182	20231227	171100	2349962030	19190	19190	19190	19190	1516
183	20231227	171000	2349962030	19190	19190	19190	19190	0
184	20231227	170900	2349962030	19190	19190	19190	19190	0
185	20231227	170800	2349962030	19190	19190	19190	19190	0
186	20231227	170700	2349962030	19190	19190	19190	19190	0
187	20231227	170600	2349962030	19190	19190	19190	19190	0
188	20231227	170500	2349962030	19190	19190	19190	19190	0
189	20231227	170400	2349962030	19190	19190	19190	19190	0
190	20231227	170300	2349962030	19190	19190	19190	19190	0
191	20231227	170200	2349962030	19190	19190	19190	19190	0
192	20231227	170100	2349962030	19190	19190	19190	19190	0
193	20231227	170000	2349962030	19190	19190	19190	19190	0
194	20231227	165900	2349962030	19190	19190	19190	19190	0
195	20231227	165800	2349962030	19190	19190	19190	19190	0
196	20231227	165700	2349962030	19190	19190	19190	19190	0
197	20231227	165600	2349962030	19190	19190	19190	19190	0
198	20231227	165500	2349962030	19190	19190	19190	19190	0
199	20231227	165400	2349962030	19190	19190	19190	19190	0
200	20231227	165300	2349962030	19190	19190	19190	19190	0
201	20231227	165200	2349962030	19190	19190	19190	19190	0
202	20231227	165100	2349962030	19190	19190	19190	19190	0
203	20231227	165000	2349962030	19190	19190	19190	19190	0
204	20231227	164900	2349962030	19190	19190	19190	19190	0
205	20231227	164800	2349962030	19190	19190	19190	19190	0
206	20231227	164700	2349962030	19190	19190	19190	19190	0
207	20231227	164600	2349962030	19190	19190	19190	19190	0
208	20231227	164500	2349962030	19190	19190	19190	19190	0
209	20231227	164400	2349962030	19190	19190	19190	19190	0
210	20231227	164300	2349962030	19190	19190	19190	19190	0
211	20231227	164200	2349962030	19190	19190	19190	19190	0
212	20231227	164100	2349962030	19190	19190	19190	19190	1516
213	20231227	164000	2349962030	19190	19190	19190	19190	0
214	20231227	163900	2349962030	19190	19190	19190	19190	0
215	20231227	163800	2349962030	19190	19190	19190	19190	0
216	20231227	163700	2349962030	19190	19190	19190	19190	0
217	20231227	163600	2349962030	19190	19190	19190	19190	0
218	20231227	163500	2349962030	19190	19190	19190	19190	0
219	20231227	163400	2349962030	19190	19190	19190	19190	0
220	20231227	163300	2349962030	19190	19190	19190	19190	0
221	20231227	163200	2349962030	19190	19190	19190	19190	0
222	20231227	163100	2349962030	19190	19190	19190	19190	0
223	20231227	163000	2349962030	19190	19190	19190	19190	0
224	20231227	162900	2349962030	19190	19190	19190	19190	0
225	20231227	162800	2349962030	19190	19190	19190	19190	0
226	20231227	162700	2349962030	19190	19190	19190	19190	0
227	20231227	162600	2349962030	19190	19190	19190	19190	0
228	20231227	162500	2349962030	19190	19190	19190	19190	0
229	20231227	162400	2349962030	19190	19190	19190	19190	0
230	20231227	162300	2349962030	19190	19190	19190	19190	0
231	20231227	162200	2349962030	19190	19190	19190	19190	0
232	20231227	162100	2349962030	19190	19190	19190	19190	0
233	20231227	162000	2349962030	19190	19190	19190	19190	0
234	20231227	161900	2349962030	19190	19190	19190	19190	0
235	20231227	161800	2349962030	19190	19190	19190	19190	0
236	20231227	161700	2349962030	19190	19190	19190	19190	0
237	20231227	161600	2349962030	19190	19190	19190	19190	0
238	20231227	161500	2349962030	19190	19190	19190	19190	0
239	20231227	161400	2349962030	19190	19190	19190	19190	0
240	20231227	161300	2349962030	19190	19190	19190	19190	0
241	20231227	161200	2349962030	19190	19190	19190	19190	0
242	20231227	161100	2349962030	19190	19190	19190	19190	1516
243	20231227	161000	2349962030	19190	19190	19190	19190	0
244	20231227	160900	2349962030	19190	19190	19190	19190	0
245	20231227	160800	2349962030	19190	19190	19190	19190	0
246	20231227	160700	2349962030	19190	19190	19190	19190	0
247	20231227	160600	2349962030	19190	19190	19190	19190	0
248	20231227	160500	2349962030	19190	19190	19190	19190	0
249	20231227	160400	2349962030	19190	19190	19190	19190	0
250	20231227	160300	2349962030	19190	19190	19190	19190	0
251	20231227	160200	2349962030	19190	19190	19190	19190	0
252	20231227	160100	2349962030	19190	19190	19190	19190	0
253	20231227	160000	2349962030	19190	19190	19190	19190	0
254	20231227	155900	2349962030	19190	19190	19190	19190	0
255	20231227	155800	2349962030	19190	19190	19190	19190	0
256	20231227	155700	2349962030	19190	19190	19190	19190	0
257	20231227	155600	2349962030	19190	19190	19190	19190	0
258	20231227	155500	2349962030	19190	19190	19190	19190	0
259	20231227	155400	2349962030	19190	19190	19190	19190	0
260	20231227	155300	2349962030	19190	19190	19190	19190	0
261	20231227	155200	2349962030	19190	19190	19190	19190	0
262	20231227	155100	2349962030	19190	19190	19190	19190	0
263	20231227	155000	2349962030	19190	19190	19190	19190	0
264	20231227	154900	2349962030	19190	19190	19190	19190	0
265	20231227	154800	2349962030	19190	19190	19190	19190	0
266	20231227	154700	2349962030	19190	19190	19190	19190	0
267	20231227	154600	2349962030	19190	19190	19190	19190	0
268	20231227	154500	2349962030	19190	19190	19190	19190	0
269	20231227	154400	2349962030	19190	19190	19190	19190	0
270	20231227	154300	2349962030	19190	19190	19190	19190	0
271	20231227	154200	2349962030	19190	19190	19190	19190	0
272	20231227	154100	2349962030	19190	19190	19190	19190	1516
273	20231227	154000	2349962030	19190	19190	19190	19190	0
274	20231227	153900	2349962030	19190	19190	19190	19190	0
275	20231227	153800	2349962030	19190	19190	19190	19190	0
276	20231227	153700	2349962030	19190	19190	19190	19190	0
277	20231227	153600	2349962030	19190	19190	19190	19190	0
278	20231227	153500	2349962030	19190	19190	19190	19190	0
279	20231227	153400	2349962030	19190	19190	19190	19190	0
280	20231227	153300	2349962030	19190	19190	19190	19190	0
281	20231227	153200	2349962030	19190	19190	19190	19190	0
282	20231227	153100	2349962030	19190	19190	19190	19190	0
283	20231227	153000	2349962030	19190	19190	19190	19190	1516
284	20231227	152900	2320869990	19190	19190	19190	19190	0
285	20231227	152800	2320869990	19190	19190	19190	19190	0
286	20231227	152700	2320869990	19190	19190	19190	19190	0
287	20231227	152600	2320869990	19190	19190	19190	19190	0
288	20231227	152500	2320869990	19190	19190	19190	19190	0
289	20231227	152400	2320869990	19190	19190	19190	19190	0
290	20231227	152300	2320869990	19190	19190	19190	19190	0
291	20231227	152200	2320869990	19190	19190	19190	19190	0
292	20231227	152100	2320869990	19190	19190	19190	19190	0
293	20231227	152000	2320869990	19190	19190	19190	19190	0
294	20231227	151900	2320869990	19190	19140	19190	19140	1037
295	20231227	151800	2300990690	19160	19160	19160	19160	0
296	20231227	151700	2300990690	19160	19150	19160	19150	35
297	20231227	151600	2300320120	19120	19130	19130	19110	338
298	20231227	151500	2293859910	19160	19170	19170	19160	186
299	20231227	151400	2290294880	19170	19170	19170	19170	170
300	20231227	151300	2287035980	19160	19140	19160	19140	115
301	20231227	151200	2284832670	19140	19120	19140	19120	27
302	20231227	151100	2284316230	19100	19150	19150	19100	631
303	20231227	151000	2272249270	19150	19150	19150	19150	1
304	20231227	150900	2272230120	19140	19180	19180	19140	190
305	20231227	150800	2268593440	19130	19190	19190	19130	516
306	20231227	150700	2258717540	19150	19140	19150	19140	144
307	20231227	150600	2255960010	19130	19150	19150	19130	176
308	20231227	150500	2252591210	19130	19140	19150	19130	1551
309	20231227	150400	2222915430	19150	19150	19150	19140	451
310	20231227	150300	2214282680	19150	19160	19200	19150	303
311	20231227	150200	2208478110	19160	19200	19200	19160	266
312	20231227	150100	2203381510	19150	19200	19200	19150	350
313	20231227	150000	2196672460	19170	19180	19200	19170	544
314	20231227	145900	2186233540	19170	19170	19170	19170	17
315	20231227	145800	2185907650	19170	19160	19170	19160	243
316	20231227	145700	2181251740	19200	19200	19200	19200	40
317	20231227	145600	2180483740	19140	19140	19140	19140	305
318	20231227	145500	2174646040	19200	19170	19200	19140	316
319	20231227	145400	2168593010	19170	19170	19170	19170	465
320	20231227	145300	2159678960	19200	19200	19200	19200	59
321	20231227	145200	2158546160	19200	19200	19200	19200	0
322	20231227	145100	2158546160	19200	19200	19200	19170	253
323	20231227	145000	2153693690	19200	19200	19200	19200	473
324	20231227	144900	2144612090	19200	19170	19200	19170	1045
325	20231227	144800	2124577340	19160	19170	19170	19160	54
326	20231227	144700	2123542500	19170	19160	19170	19160	525
327	20231227	144600	2113480280	19160	19150	19160	19150	1079
328	20231227	144500	2092807050	19150	19150	19150	19150	26
329	20231227	144400	2092309150	19140	19150	19160	19140	110
330	20231227	144300	2090203680	19150	19140	19150	19140	32
331	20231227	144200	2089591130	19150	19150	19150	19150	96
332	20231227	144100	2087752730	19160	19160	19160	19160	145
333	20231227	144000	2084974530	19160	19170	19170	19160	238
334	20231227	143900	2080412250	19160	19160	19170	19150	845
335	20231227	143800	2064218500	19160	19150	19160	19130	324
336	20231227	143700	2058017080	19140	19150	19160	19140	601
337	20231227	143600	2046511400	19160	19160	19160	19160	0
338	20231227	143500	2046511400	19160	19150	19160	19150	54
339	20231227	143400	2045476900	19150	19150	19150	19150	2
340	20231227	143300	2045438600	19150	19150	19150	19150	0
341	20231227	143200	2045438600	19150	19150	19150	19150	59
342	20231227	143100	2044308750	19160	19160	19160	19160	800
343	20231227	143000	2028980750	19160	19140	19160	19140	31
344	20231227	142900	2028387390	19160	19150	19160	19150	36
345	20231227	142800	2027697980	19140	19140	19140	19140	0
346	20231227	142700	2027697980	19140	19140	19140	19140	14
347	20231227	142600	2027430020	19150	19150	19150	19150	30
348	20231227	142500	2026855520	19140	19140	19140	19140	0
349	20231227	142400	2026855520	19140	19140	19140	19130	150
350	20231227	142300	2023985060	19150	19150	19150	19150	160
351	20231227	142200	2020921060	19150	19140	19150	19140	15
352	20231227	142100	2020633950	19140	19140	19140	19140	257
353	20231227	142000	2015714970	19150	19150	19150	19150	8
354	20231227	141900	2015561770	19150	19150	19150	19150	10
355	20231227	141800	2015370270	19150	19150	19150	19150	12
356	20231227	141700	2015140470	19150	19150	19150	19150	229
357	20231227	141600	2010755120	19140	19140	19140	19140	0
358	20231227	141500	2010755120	19140	19150	19150	19140	205
359	20231227	141400	2006829410	19150	19150	19150	19150	10
360	20231227	141300	2006637910	19140	19140	19140	19140	14
361	20231227	141200	2006369950	19150	19150	19150	19150	5
362	20231227	141100	2006274200	19150	19150	19150	19150	30
363	20231227	141000	2005699700	19150	19150	19150	19150	28
364	20231227	140900	2005163500	19150	19140	19150	19140	643
365	20231227	140800	1992856380	19130	19130	19130	19130	11
366	20231227	140700	1992645950	19130	19140	19140	19130	156
367	20231227	140600	1989660240	19140	19140	19140	19140	743
368	20231227	140500	1975439220	19150	19150	19150	19150	88
369	20231227	140400	1973754020	19160	19160	19160	19160	0
370	20231227	140300	1973754020	19160	19160	19160	19160	0
371	20231227	140200	1973754020	19160	19160	19160	19160	37
372	20231227	140100	1973045100	19160	19160	19160	19160	14
373	20231227	140000	1972776860	19160	19160	19160	19160	2
374	20231227	135900	1972738540	19160	19160	19160	19160	0
375	20231227	135800	1972738540	19160	19160	19160	19160	0
376	20231227	135700	1972738540	19160	19160	19160	19160	21
377	20231227	135600	1972336180	19160	19160	19160	19160	12
378	20231227	135500	1972106260	19160	19160	19160	19160	39
379	20231227	135400	1971359020	19170	19170	19170	19170	0
380	20231227	135300	1971359020	19170	19170	19170	19170	0
381	20231227	135200	1971359020	19170	19170	19170	19170	11
382	20231227	135100	1971148150	19160	19150	19160	19150	55
383	20231227	135000	1970094830	19150	19150	19150	19150	0
384	20231227	134900	1970094830	19150	19150	19150	19150	0
385	20231227	134800	1970094830	19150	19150	19150	19150	0
386	20231227	134700	1970094830	19150	19180	19180	19150	2063
387	20231227	134600	1930578310	19180	19180	19180	19180	0
388	20231227	134500	1930578310	19180	19180	19180	19180	0
389	20231227	134400	1930578310	19180	19180	19180	19180	1
390	20231227	134300	1930559130	19180	19180	19180	19180	194
391	20231227	134200	1926838210	19170	19180	19180	19170	14
392	20231227	134100	1926569780	19180	19180	19180	19180	49
393	20231227	134000	1925629960	19200	19200	19200	19200	51
394	20231227	133900	1924650760	19200	19200	19200	19200	0
395	20231227	133800	1924650760	19200	19200	19200	19200	12
396	20231227	133700	1924420360	19190	19190	19190	19190	14
397	20231227	133600	1924151700	19200	19200	19200	19200	0
398	20231227	133500	1924151700	19200	19200	19200	19190	34
399	20231227	133400	1923498950	19200	19200	19200	19200	0
400	20231227	133300	1923498950	19200	19200	19200	19200	0
401	20231227	133200	1923498950	19200	19200	19200	19200	54
402	20231227	133100	1922462150	19210	19200	19210	19200	150
403	20231227	133000	1919581150	19200	19200	19200	19200	78
404	20231227	132900	1918083550	19210	19210	19210	19210	183
405	20231227	132800	1914568120	19190	19200	19200	19190	1392
406	20231227	132700	1887847060	19200	19200	19200	19200	0
407	20231227	132600	1887847060	19200	19200	19200	19200	235
408	20231227	132500	1883335060	19200	19200	19200	19200	0
409	20231227	132400	1883335060	19200	19200	19200	19200	0
410	20231227	132300	1883335060	19200	19200	19200	19200	1
411	20231227	132200	1883315860	19200	19190	19200	19190	181
412	20231227	132100	1879841970	19190	19200	19200	19190	92
413	20231227	132000	1878075760	19210	19210	19210	19210	31
414	20231227	131900	1877480250	19210	19210	19210	19210	15
415	20231227	131800	1877192100	19210	19210	19210	19210	6
416	20231227	131700	1877076840	19210	19210	19210	19210	0
417	20231227	131600	1877076840	19210	19210	19210	19210	2
418	20231227	131500	1877038420	19220	19220	19220	19220	2
419	20231227	131400	1876999980	19220	19210	19220	19200	520
420	20231227	131300	1867015340	19210	19210	19210	19210	2
421	20231227	131200	1866976920	19200	19200	19200	19200	117
422	20231227	131100	1864730520	19200	19200	19200	19200	1
423	20231227	131000	1864711320	19190	19190	19190	19190	0
424	20231227	130900	1864711320	19190	19190	19190	19190	0
425	20231227	130800	1864711320	19190	19210	19210	19190	12
426	20231227	130700	1864480840	19210	19210	19210	19210	3
427	20231227	130600	1864423210	19200	19200	19200	19200	75
428	20231227	130500	1862983210	19190	19200	19200	19190	422
429	20231227	130400	1854884540	19200	19200	19200	19200	50
430	20231227	130300	1853924540	19200	19200	19200	19200	67
431	20231227	130200	1852638140	19210	19210	19210	19210	23
432	20231227	130100	1852196310	19210	19210	19210	19210	402
433	20231227	130000	1844473890	19210	19230	19230	19210	54
434	20231227	125900	1843436070	19230	19230	19230	19230	5
435	20231227	125800	1843339920	19230	19230	19230	19230	1
436	20231227	125700	1843320690	19210	19210	19210	19210	0
437	20231227	125600	1843320690	19210	19210	19210	19210	362
438	20231227	125500	1836366670	19200	19200	19200	19200	79
439	20231227	125400	1834849870	19190	19190	19190	19190	233
440	20231227	125300	1830378600	19180	19180	19180	19180	268
441	20231227	125200	1825238360	19190	19190	19190	19190	1
442	20231227	125100	1825219170	19190	19190	19190	19190	97
443	20231227	125000	1823357740	19190	19190	19190	19190	0
444	20231227	124900	1823357740	19190	19190	19190	19190	0
445	20231227	124800	1823357740	19190	19190	19190	19190	0
446	20231227	124700	1823357740	19190	19190	19190	19190	42
447	20231227	124600	1822551760	19200	19200	19200	19200	19
448	20231227	124500	1822186960	19200	19200	19200	19200	1
449	20231227	124400	1822167760	19200	19200	19200	19200	52
450	20231227	124300	1821169360	19200	19190	19200	19190	58
451	20231227	124200	1820056020	19200	19200	19200	19200	6
452	20231227	124100	1819940820	19200	19190	19200	19190	87
453	20231227	124000	1818271270	19200	19200	19200	19190	76
454	20231227	123900	1816812780	19210	19210	19210	19210	0
455	20231227	123800	1816812780	19210	19210	19210	19210	175
456	20231227	123700	1813451030	19200	19190	19200	19190	246
457	20231227	123600	1808727900	19180	19180	19180	19180	3
458	20231227	123500	1808670360	19200	19200	19200	19200	13
459	20231227	123400	1808420760	19180	19180	19180	19180	60
460	20231227	123300	1807269960	19180	19180	19180	19180	27
461	20231227	123200	1806752100	19200	19200	19200	19200	14
462	20231227	123100	1806483300	19200	19200	19200	19200	19
463	20231227	123000	1806118500	19210	19210	19210	19210	1
464	20231227	122900	1806099290	19210	19210	19210	19210	160
465	20231227	122800	1803025690	19200	19200	19200	19200	10
466	20231227	122700	1802833690	19210	19210	19210	19210	0
467	20231227	122600	1802833690	19210	19210	19210	19210	10
468	20231227	122500	1802641590	19210	19210	19220	19210	695
469	20231227	122400	1789287890	19200	19190	19200	19190	2391
470	20231227	122300	1743389650	19180	19180	19180	19180	0
471	20231227	122200	1743389650	19180	19180	19180	19180	13
472	20231227	122100	1743140310	19190	19190	19190	19190	0
473	20231227	122000	1743140310	19190	19190	19190	19190	0
474	20231227	121900	1743140310	19190	19190	19190	19190	52
475	20231227	121800	1742142430	19190	19190	19190	19190	1
476	20231227	121700	1742123240	19180	19180	19180	19180	30
477	20231227	121600	1741547840	19180	19180	19180	19180	136
478	20231227	121500	1738939360	19170	19170	19170	19170	7
479	20231227	121400	1738805170	19160	19160	19160	19160	11
480	20231227	121300	1738594410	19180	19180	19180	19180	69
481	20231227	121200	1737270990	19170	19170	19170	19170	0
482	20231227	121100	1737270990	19170	19160	19170	19160	171
483	20231227	121000	1733992990	19170	19170	19170	19170	1
484	20231227	120900	1733973820	19160	19160	19160	19160	0
485	20231227	120800	1733973820	19160	19160	19160	19160	118
486	20231227	120700	1731712940	19140	19150	19150	19140	21
487	20231227	120600	1731310980	19160	19160	19160	19160	0
488	20231227	120500	1731310980	19160	19160	19160	19160	0
489	20231227	120400	1731310980	19160	19160	19160	19160	0
490	20231227	120300	1731310980	19160	19160	19160	19160	9
491	20231227	120200	1731138540	19170	19170	19170	19170	5
492	20231227	120100	1731042690	19160	19160	19160	19160	0
493	20231227	120000	1731042690	19160	19160	19160	19160	16
494	20231227	115900	1730736130	19160	19160	19160	19160	1
495	20231227	115800	1730716970	19140	19140	19140	19140	14
496	20231227	115700	1730449010	19170	19170	19170	19170	1
497	20231227	115600	1730429840	19120	19120	19120	19120	0
498	20231227	115500	1730429840	19120	19120	19120	19120	1
499	20231227	115400	1730410720	19170	19170	19170	19170	0
500	20231227	115300	1730410720	19170	19140	19170	19140	329
501	20231227	115200	1724104150	19130	19130	19130	19130	213
502	20231227	115100	1720029460	19120	19120	19120	19110	227
503	20231227	115000	1715689460	19130	19130	19130	19130	0
504	20231227	114900	1715689460	19130	19130	19130	19130	0
505	20231227	114800	1715689460	19130	19130	19130	19130	7
506	20231227	114700	1715555550	19140	19140	19140	19140	0
507	20231227	114600	1715555550	19140	19140	19140	19140	0
508	20231227	114500	1715555550	19140	19140	19140	19140	0
509	20231227	114400	1715555550	19140	19140	19140	19140	1
510	20231227	114300	1715536410	19140	19140	19140	19140	1
511	20231227	114200	1715517270	19140	19140	19140	19140	1
512	20231227	114100	1715498130	19140	19130	19140	19130	176
513	20231227	114000	1712129560	19130	19130	19130	19130	9
514	20231227	113900	1711957390	19150	19150	19150	19150	23
515	20231227	113800	1711516940	19150	19150	19150	19150	3
516	20231227	113700	1711459490	19070	19070	19070	19070	0
517	20231227	113600	1711459490	19070	19110	19110	19060	1800
518	20231227	113500	1677103240	19140	19140	19140	19140	0
519	20231227	113400	1677103240	19140	19140	19140	19140	443
520	20231227	113300	1668624220	19140	19140	19140	19140	0
521	20231227	113200	1668624220	19140	19140	19140	19140	0
522	20231227	113100	1668624220	19140	19140	19140	19140	0
523	20231227	113000	1668624220	19140	19140	19140	19140	0
524	20231227	112900	1668624220	19140	19130	19140	19130	39
525	20231227	112800	1667877850	19140	19140	19140	19140	0
526	20231227	112700	1667877850	19140	19140	19140	19140	2
527	20231227	112600	1667839570	19140	19140	19140	19140	1
528	20231227	112500	1667820430	19090	19140	19140	19090	465
529	20231227	112400	1658932540	19090	19130	19130	19090	327
530	20231227	112300	1652689310	19130	19130	19130	19130	14
531	20231227	112200	1652421490	19140	19140	19140	19140	56
532	20231227	112100	1651349650	19160	19160	19160	19160	1
533	20231227	112000	1651330490	19170	19170	19170	19170	0
534	20231227	111900	1651330490	19170	19170	19170	19170	0
535	20231227	111800	1651330490	19170	19160	19170	19160	50
536	20231227	111700	1650372060	19150	19150	19150	19150	20
537	20231227	111600	1649989060	19150	19150	19150	19150	0
538	20231227	111500	1649989060	19150	19150	19150	19150	32
539	20231227	111400	1649376260	19170	19180	19180	19170	642
540	20231227	111300	1637069000	19180	19180	19180	19180	1
541	20231227	111200	1637049820	19180	19180	19180	19180	0
542	20231227	111100	1637049820	19180	19180	19180	19180	14
543	20231227	111000	1636781300	19180	19180	19180	19180	0
544	20231227	110900	1636781300	19180	19180	19180	19180	5
545	20231227	110800	1636685400	19180	19180	19180	19180	30
546	20231227	110700	1636110000	19190	19200	19200	19190	3
547	20231227	110600	1636052410	19180	19180	19180	19180	38
548	20231227	110500	1635323570	19180	19180	19180	19180	13
549	20231227	110400	1635074230	19190	19190	19190	19190	61
550	20231227	110300	1633903640	19180	19180	19180	19180	555
551	20231227	110200	1623258740	19170	19170	19170	19170	0
552	20231227	110100	1623258740	19170	19170	19170	19170	14
553	20231227	110000	1622990360	19180	19180	19180	19180	0
554	20231227	105900	1622990360	19180	19180	19180	19180	31
555	20231227	105800	1622395780	19180	19170	19180	19170	21
556	20231227	105700	1621993010	19170	19170	19170	19170	0
557	20231227	105600	1621993010	19170	19170	19170	19170	63
558	20231227	105500	1620785300	19190	19200	19200	19170	4
559	20231227	105400	1620708540	19200	19200	19200	19200	0
560	20231227	105300	1620708540	19200	19200	19200	19200	58
561	20231227	105200	1619594940	19200	19200	19200	19200	0
562	20231227	105100	1619594940	19200	19200	19200	19200	45
563	20231227	105000	1618730940	19200	19200	19200	19200	0
564	20231227	104900	1618730940	19200	19200	19200	19200	302
565	20231227	104800	1612932540	19200	19180	19200	19180	842
566	20231227	104700	1596779190	19180	19180	19180	19180	0
567	20231227	104600	1596779190	19180	19180	19180	19170	104
568	20231227	104500	1594785470	19180	19170	19180	19170	102
569	20231227	104400	1592830120	19180	19170	19180	19170	42
570	20231227	104300	1592024580	19170	19170	19170	19170	0
571	20231227	104200	1592024580	19170	19160	19170	19150	918
572	20231227	104100	1574436820	19160	19170	19170	19160	584
573	20231227	104000	1563242040	19170	19150	19170	19150	243
574	20231227	103900	1558588570	19150	19150	19150	19150	1
575	20231227	103800	1558569420	19150	19140	19150	19140	905
576	20231227	103700	1541245540	19140	19090	19140	19090	1864
577	20231227	103600	1505605060	19090	19080	19090	19080	192
578	20231227	103500	1501940700	19090	19080	19090	19080	2
579	20231227	103400	1501902530	19080	19080	19080	19080	11
580	20231227	103300	1501692650	19090	19100	19100	19090	548
581	20231227	103200	1491231300	19100	19110	19110	19100	19
582	20231227	103100	1490868310	19110	19110	19110	19110	20
583	20231227	103000	1490486110	19110	19090	19110	19090	536
584	20231227	102900	1480253150	19090	19090	19090	19090	0
585	20231227	102800	1480253150	19090	19090	19090	19090	0
586	20231227	102700	1480253150	19090	19100	19100	19090	106
587	20231227	102600	1478228920	19100	19100	19100	19100	0
588	20231227	102500	1478228920	19100	19100	19100	19100	0
589	20231227	102400	1478228920	19100	19100	19100	19100	7
590	20231227	102300	1478095220	19100	19100	19100	19100	67
591	20231227	102200	1476815520	19100	19100	19100	19100	56
592	20231227	102100	1475745920	19100	19100	19100	19080	1005
593	20231227	102000	1456566620	19090	19080	19090	19080	109
594	20231227	101900	1454486870	19060	19030	19060	19030	445
595	20231227	101800	1446014280	19030	19030	19030	19030	7
596	20231227	101700	1445881070	19030	18990	19030	18990	301
597	20231227	101600	1440163750	18990	18970	18990	18970	153
598	20231227	101500	1437261270	18970	18990	18990	18970	903
599	20231227	101400	1420129150	18990	18990	18990	18990	3
600	20231227	101300	1420072180	18970	18980	18990	18970	119
601	20231227	101200	1417813510	18990	19000	19000	18990	170
602	20231227	101100	1414585160	19000	19020	19020	19000	34
603	20231227	101000	1413939000	19030	19030	19030	19030	0
604	20231227	100900	1413939000	19030	19030	19030	19030	17
605	20231227	100800	1413615490	19030	18980	19030	18960	1987
606	20231227	100700	1375907340	19010	19040	19040	18990	3795
607	20231227	100600	1303800130	19020	19020	19020	19020	1
608	20231227	100500	1303781110	19020	19010	19020	19010	352
609	20231227	100400	1297088070	19010	19010	19010	19010	614
610	20231227	100300	1285415930	19010	19070	19070	19010	1566
611	20231227	100200	1255627750	19070	19070	19070	19070	7
612	20231227	100100	1255494260	19080	19070	19080	19060	187
613	20231227	100000	1251929450	19070	19080	19080	19070	737
614	20231227	095900	1237870310	19080	19080	19080	19080	1176
615	20231227	095800	1215432230	19080	19080	19080	19080	0
616	20231227	095700	1215432230	19080	19080	19080	19080	10
617	20231227	095600	1215241430	19090	19080	19090	19080	20
618	20231227	095500	1214859770	19090	19090	19090	19090	20
619	20231227	095400	1214477970	19090	19090	19090	19090	0
620	20231227	095300	1214477970	19090	19090	19090	19090	100
621	20231227	095200	1212568970	19100	19100	19100	19100	2
622	20231227	095100	1212530770	19100	19090	19100	19090	21
623	20231227	095000	1212129810	19100	19090	19100	19080	290
624	20231227	094900	1206596510	19080	19080	19080	19080	0
625	20231227	094800	1206596510	19080	19110	19110	19080	30
626	20231227	094700	1206024020	19120	19120	19120	19120	65
627	20231227	094600	1204781220	19120	19120	19120	19120	0
628	20231227	094500	1204781220	19120	19120	19120	19120	100
629	20231227	094400	1202869220	19120	19120	19120	19120	0
630	20231227	094300	1202869220	19120	19100	19120	19100	680
631	20231227	094200	1189871520	19080	19080	19080	19080	7
632	20231227	094100	1189737960	19060	19060	19060	19060	0
633	20231227	094000	1189737960	19060	19070	19070	19060	20
634	20231227	093900	1189356730	19110	19110	19110	19070	89
635	20231227	093800	1187656340	19060	19110	19110	19060	103
636	20231227	093700	1185693010	19120	19120	19120	19060	104
637	20231227	093600	1183710420	19060	19090	19130	19060	3596
638	20231227	093500	1115131700	19120	19060	19120	19060	527
639	20231227	093400	1105057020	19150	19150	19150	19150	2
640	20231227	093300	1105018720	19000	19110	19110	19000	4266
641	20231227	093200	1023853670	19030	19150	19190	19030	8934
642	20231227	093100	853581770	19070	19160	19200	19060	3858
643	20231227	093000	779798030	19160	19080	19160	19050	4071
644	20231227	092900	702238240	19180	19100	19180	19040	202
645	20231227	092800	698389680	19200	19180	19200	19030	6399
646	20231227	092700	576250940	19180	19170	19180	19160	239
647	20231227	092600	571671110	19160	19160	19160	19160	1
648	20231227	092500	571651950	19180	19120	19180	19110	367
649	20231227	092400	564631640	19110	19110	19110	19110	0
650	20231227	092300	564631640	19110	19180	19180	19110	170
651	20231227	092200	561378740	19190	19190	19190	19190	0
652	20231227	092100	561378740	19190	19190	19190	19190	4
653	20231227	092000	561301980	19140	19190	19190	19140	66
654	20231227	091900	560038210	19200	19200	19200	19200	7
655	20231227	091800	559903810	19200	19150	19210	19150	102
656	20231227	091700	557950190	19140	19200	19220	19140	64
657	20231227	091600	556722770	19200	19240	19240	19110	1531
658	20231227	091500	527453800	19240	19230	19240	19230	64
659	20231227	091400	526223050	19230	19230	19230	19230	10
660	20231227	091300	526030750	19240	19240	19240	19130	1628
661	20231227	091200	494805340	19240	19240	19240	19230	15
662	20231227	091100	494516830	19240	19290	19290	19110	816
663	20231227	091000	478891930	19160	19180	19370	19110	8424
664	20231227	090900	317289600	19290	19280	19290	19280	205
665	20231227	090800	313335880	19100	19300	19300	19100	5266
666	20231227	090700	212680550	19300	19210	19300	19000	2450
667	20231227	090600	165704660	19210	19260	19300	19210	1917
668	20231227	090500	128788280	19270	19200	19270	19200	2977
669	20231227	090400	71511920	19200	19140	19200	19140	995
670	20231227	090300	52431450	19140	19130	19140	19130	167
671	20231227	090200	49236180	19070	19070	19070	19070	0
672	20231227	090100	49236180	19070	19100	19130	18990	1807
673	20231227	090000	14885660	19110	19080	19110	19080	380