KissMeData/100030/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200000	132345460	16770	16770	16770	16770	67
3	20231227	195900	132345460	16770	16770	16770	16770	0
4	20231227	195800	132345460	16770	16770	16770	16770	0
5	20231227	195700	132345460	16770	16770	16770	16770	0
6	20231227	195600	132345460	16770	16770	16770	16770	0
7	20231227	195500	132345460	16770	16770	16770	16770	0
8	20231227	195400	132345460	16770	16770	16770	16770	0
9	20231227	195300	132345460	16770	16770	16770	16770	0
10	20231227	195200	132345460	16770	16770	16770	16770	0
11	20231227	195100	132345460	16770	16770	16770	16770	0
12	20231227	195000	132345460	16770	16770	16770	16770	0
13	20231227	194900	132345460	16770	16770	16770	16770	0
14	20231227	194800	132345460	16770	16770	16770	16770	0
15	20231227	194700	132345460	16770	16770	16770	16770	0
16	20231227	194600	132345460	16770	16770	16770	16770	0
17	20231227	194500	132345460	16770	16770	16770	16770	0
18	20231227	194400	132345460	16770	16770	16770	16770	0
19	20231227	194300	132345460	16770	16770	16770	16770	0
20	20231227	194200	132345460	16770	16770	16770	16770	0
21	20231227	194100	132345460	16770	16770	16770	16770	0
22	20231227	194000	132345460	16770	16770	16770	16770	0
23	20231227	193900	132345460	16770	16770	16770	16770	0
24	20231227	193800	132345460	16770	16770	16770	16770	0
25	20231227	193700	132345460	16770	16770	16770	16770	0
26	20231227	193600	132345460	16770	16770	16770	16770	0
27	20231227	193500	132345460	16770	16770	16770	16770	0
28	20231227	193400	132345460	16770	16770	16770	16770	0
29	20231227	193300	132345460	16770	16770	16770	16770	0
30	20231227	193200	132345460	16770	16770	16770	16770	0
31	20231227	193100	132345460	16770	16770	16770	16770	0
32	20231227	193000	132345460	16770	16770	16770	16770	67
33	20231227	192900	132345460	16770	16770	16770	16770	0
34	20231227	192800	132345460	16770	16770	16770	16770	0
35	20231227	192700	132345460	16770	16770	16770	16770	0
36	20231227	192600	132345460	16770	16770	16770	16770	0
37	20231227	192500	132345460	16770	16770	16770	16770	0
38	20231227	192400	132345460	16770	16770	16770	16770	0
39	20231227	192300	132345460	16770	16770	16770	16770	0
40	20231227	192200	132345460	16770	16770	16770	16770	0
41	20231227	192100	132345460	16770	16770	16770	16770	0
42	20231227	192000	132345460	16770	16770	16770	16770	0
43	20231227	191900	132345460	16770	16770	16770	16770	0
44	20231227	191800	132345460	16770	16770	16770	16770	0
45	20231227	191700	132345460	16770	16770	16770	16770	0
46	20231227	191600	132345460	16770	16770	16770	16770	0
47	20231227	191500	132345460	16770	16770	16770	16770	0
48	20231227	191400	132345460	16770	16770	16770	16770	0
49	20231227	191300	132345460	16770	16770	16770	16770	0
50	20231227	191200	132345460	16770	16770	16770	16770	0
51	20231227	191100	132345460	16770	16770	16770	16770	0
52	20231227	191000	132345460	16770	16770	16770	16770	0
53	20231227	190900	132345460	16770	16770	16770	16770	0
54	20231227	190800	132345460	16770	16770	16770	16770	0
55	20231227	190700	132345460	16770	16770	16770	16770	0
56	20231227	190600	132345460	16770	16770	16770	16770	0
57	20231227	190500	132345460	16770	16770	16770	16770	0
58	20231227	190400	132345460	16770	16770	16770	16770	0
59	20231227	190300	132345460	16770	16770	16770	16770	0
60	20231227	190200	132345460	16770	16770	16770	16770	0
61	20231227	190100	132345460	16770	16770	16770	16770	0
62	20231227	190000	132345460	16770	16770	16770	16770	67
63	20231227	185900	132345460	16770	16770	16770	16770	0
64	20231227	185800	132345460	16770	16770	16770	16770	0
65	20231227	185700	132345460	16770	16770	16770	16770	0
66	20231227	185600	132345460	16770	16770	16770	16770	0
67	20231227	185500	132345460	16770	16770	16770	16770	0
68	20231227	185400	132345460	16770	16770	16770	16770	0
69	20231227	185300	132345460	16770	16770	16770	16770	0
70	20231227	185200	132345460	16770	16770	16770	16770	0
71	20231227	185100	132345460	16770	16770	16770	16770	0
72	20231227	185000	132345460	16770	16770	16770	16770	0
73	20231227	184900	132345460	16770	16770	16770	16770	0
74	20231227	184800	132345460	16770	16770	16770	16770	0
75	20231227	184700	132345460	16770	16770	16770	16770	0
76	20231227	184600	132345460	16770	16770	16770	16770	0
77	20231227	184500	132345460	16770	16770	16770	16770	0
78	20231227	184400	132345460	16770	16770	16770	16770	0
79	20231227	184300	132345460	16770	16770	16770	16770	0
80	20231227	184200	132345460	16770	16770	16770	16770	0
81	20231227	184100	132345460	16770	16770	16770	16770	0
82	20231227	184000	132345460	16770	16770	16770	16770	0
83	20231227	183900	132345460	16770	16770	16770	16770	0
84	20231227	183800	132345460	16770	16770	16770	16770	0
85	20231227	183700	132345460	16770	16770	16770	16770	0
86	20231227	183600	132345460	16770	16770	16770	16770	0
87	20231227	183500	132345460	16770	16770	16770	16770	0
88	20231227	183400	132345460	16770	16770	16770	16770	0
89	20231227	183300	132345460	16770	16770	16770	16770	0
90	20231227	183200	132345460	16770	16770	16770	16770	0
91	20231227	183100	132345460	16770	16770	16770	16770	0
92	20231227	183000	132345460	16770	16770	16770	16770	67
93	20231227	182900	132345460	16770	16770	16770	16770	0
94	20231227	182800	132345460	16770	16770	16770	16770	0
95	20231227	182700	132345460	16770	16770	16770	16770	0
96	20231227	182600	132345460	16770	16770	16770	16770	0
97	20231227	182500	132345460	16770	16770	16770	16770	0
98	20231227	182400	132345460	16770	16770	16770	16770	0
99	20231227	182300	132345460	16770	16770	16770	16770	0
100	20231227	182200	132345460	16770	16770	16770	16770	0
101	20231227	182100	132345460	16770	16770	16770	16770	0
102	20231227	182000	132345460	16770	16770	16770	16770	0
103	20231227	181900	132345460	16770	16770	16770	16770	0
104	20231227	181800	132345460	16770	16770	16770	16770	0
105	20231227	181700	132345460	16770	16770	16770	16770	0
106	20231227	181600	132345460	16770	16770	16770	16770	0
107	20231227	181500	132345460	16770	16770	16770	16770	0
108	20231227	181400	132345460	16770	16770	16770	16770	0
109	20231227	181300	132345460	16770	16770	16770	16770	0
110	20231227	181200	132345460	16770	16770	16770	16770	0
111	20231227	181100	132345460	16770	16770	16770	16770	0
112	20231227	181000	132345460	16770	16770	16770	16770	0
113	20231227	180900	132345460	16770	16770	16770	16770	0
114	20231227	180800	132345460	16770	16770	16770	16770	0
115	20231227	180700	132345460	16770	16770	16770	16770	0
116	20231227	180600	132345460	16770	16770	16770	16770	0
117	20231227	180500	132345460	16770	16770	16770	16770	0
118	20231227	180400	132345460	16770	16770	16770	16770	0
119	20231227	180300	132345460	16770	16770	16770	16770	0
120	20231227	180200	132345460	16770	16770	16770	16770	0
121	20231227	180100	132345460	16770	16770	16770	16770	0
122	20231227	180000	132345460	16770	16770	16770	16770	67
123	20231227	175900	132345460	16770	16770	16770	16770	0
124	20231227	175800	132345460	16770	16770	16770	16770	0
125	20231227	175700	132345460	16770	16770	16770	16770	0
126	20231227	175600	132345460	16770	16770	16770	16770	0
127	20231227	175500	132345460	16770	16770	16770	16770	0
128	20231227	175400	132345460	16770	16770	16770	16770	0
129	20231227	175300	132345460	16770	16770	16770	16770	0
130	20231227	175200	132345460	16770	16770	16770	16770	0
131	20231227	175100	132345460	16770	16770	16770	16770	0
132	20231227	175000	132345460	16770	16770	16770	16770	0
133	20231227	174900	132345460	16770	16770	16770	16770	0
134	20231227	174800	132345460	16770	16770	16770	16770	0
135	20231227	174700	132345460	16770	16770	16770	16770	0
136	20231227	174600	132345460	16770	16770	16770	16770	0
137	20231227	174500	132345460	16770	16770	16770	16770	0
138	20231227	174400	132345460	16770	16770	16770	16770	0
139	20231227	174300	132345460	16770	16770	16770	16770	0
140	20231227	174200	132345460	16770	16770	16770	16770	0
141	20231227	174100	132345460	16770	16770	16770	16770	0
142	20231227	174000	132345460	16770	16770	16770	16770	0
143	20231227	173900	132345460	16770	16770	16770	16770	0
144	20231227	173800	132345460	16770	16770	16770	16770	0
145	20231227	173700	132345460	16770	16770	16770	16770	0
146	20231227	173600	132345460	16770	16770	16770	16770	0
147	20231227	173500	132345460	16770	16770	16770	16770	0
148	20231227	173400	132345460	16770	16770	16770	16770	0
149	20231227	173300	132345460	16770	16770	16770	16770	0
150	20231227	173200	132345460	16770	16770	16770	16770	0
151	20231227	173100	132345460	16770	16770	16770	16770	0
152	20231227	173000	132345460	16770	16770	16770	16770	67
153	20231227	172900	132345460	16770	16770	16770	16770	0
154	20231227	172800	132345460	16770	16770	16770	16770	0
155	20231227	172700	132345460	16770	16770	16770	16770	0
156	20231227	172600	132345460	16770	16770	16770	16770	0
157	20231227	172500	132345460	16770	16770	16770	16770	0
158	20231227	172400	132345460	16770	16770	16770	16770	0
159	20231227	172300	132345460	16770	16770	16770	16770	0
160	20231227	172200	132345460	16770	16770	16770	16770	0
161	20231227	172100	132345460	16770	16770	16770	16770	0
162	20231227	172000	132345460	16770	16770	16770	16770	0
163	20231227	171900	132345460	16770	16770	16770	16770	0
164	20231227	171800	132345460	16770	16770	16770	16770	0
165	20231227	171700	132345460	16770	16770	16770	16770	0
166	20231227	171600	132345460	16770	16770	16770	16770	0
167	20231227	171500	132345460	16770	16770	16770	16770	0
168	20231227	171400	132345460	16770	16770	16770	16770	0
169	20231227	171300	132345460	16770	16770	16770	16770	0
170	20231227	171200	132345460	16770	16770	16770	16770	0
171	20231227	171100	132345460	16770	16770	16770	16770	0
172	20231227	171000	132345460	16770	16770	16770	16770	0
173	20231227	170900	132345460	16770	16770	16770	16770	0
174	20231227	170800	132345460	16770	16770	16770	16770	0
175	20231227	170700	132345460	16770	16770	16770	16770	0
176	20231227	170600	132345460	16770	16770	16770	16770	0
177	20231227	170500	132345460	16770	16770	16770	16770	0
178	20231227	170400	132345460	16770	16770	16770	16770	0
179	20231227	170300	132345460	16770	16770	16770	16770	0
180	20231227	170200	132345460	16770	16770	16770	16770	0
181	20231227	170100	132345460	16770	16770	16770	16770	0
182	20231227	170000	132345460	16770	16770	16770	16770	67
183	20231227	165900	132345460	16770	16770	16770	16770	0
184	20231227	165800	132345460	16770	16770	16770	16770	0
185	20231227	165700	132345460	16770	16770	16770	16770	0
186	20231227	165600	132345460	16770	16770	16770	16770	0
187	20231227	165500	132345460	16770	16770	16770	16770	0
188	20231227	165400	132345460	16770	16770	16770	16770	0
189	20231227	165300	132345460	16770	16770	16770	16770	0
190	20231227	165200	132345460	16770	16770	16770	16770	0
191	20231227	165100	132345460	16770	16770	16770	16770	0
192	20231227	165000	132345460	16770	16770	16770	16770	0
193	20231227	164900	132345460	16770	16770	16770	16770	0
194	20231227	164800	132345460	16770	16770	16770	16770	0
195	20231227	164700	132345460	16770	16770	16770	16770	0
196	20231227	164600	132345460	16770	16770	16770	16770	0
197	20231227	164500	132345460	16770	16770	16770	16770	0
198	20231227	164400	132345460	16770	16770	16770	16770	0
199	20231227	164300	132345460	16770	16770	16770	16770	0
200	20231227	164200	132345460	16770	16770	16770	16770	0
201	20231227	164100	132345460	16770	16770	16770	16770	0
202	20231227	164000	132345460	16770	16770	16770	16770	0
203	20231227	163900	132345460	16770	16770	16770	16770	0
204	20231227	163800	132345460	16770	16770	16770	16770	0
205	20231227	163700	132345460	16770	16770	16770	16770	0
206	20231227	163600	132345460	16770	16770	16770	16770	0
207	20231227	163500	132345460	16770	16770	16770	16770	0
208	20231227	163400	132345460	16770	16770	16770	16770	0
209	20231227	163300	132345460	16770	16770	16770	16770	0
210	20231227	163200	132345460	16770	16770	16770	16770	0
211	20231227	163100	132345460	16770	16770	16770	16770	0
212	20231227	163000	132345460	16770	16770	16770	16770	67
213	20231227	162900	132345460	16770	16770	16770	16770	0
214	20231227	162800	132345460	16770	16770	16770	16770	0
215	20231227	162700	132345460	16770	16770	16770	16770	0
216	20231227	162600	132345460	16770	16770	16770	16770	0
217	20231227	162500	132345460	16770	16770	16770	16770	0
218	20231227	162400	132345460	16770	16770	16770	16770	0
219	20231227	162300	132345460	16770	16770	16770	16770	0
220	20231227	162200	132345460	16770	16770	16770	16770	0
221	20231227	162100	132345460	16770	16770	16770	16770	0
222	20231227	162000	132345460	16770	16770	16770	16770	0
223	20231227	161900	132345460	16770	16770	16770	16770	0
224	20231227	161800	132345460	16770	16770	16770	16770	0
225	20231227	161700	132345460	16770	16770	16770	16770	0
226	20231227	161600	132345460	16770	16770	16770	16770	0
227	20231227	161500	132345460	16770	16770	16770	16770	0
228	20231227	161400	132345460	16770	16770	16770	16770	0
229	20231227	161300	132345460	16770	16770	16770	16770	0
230	20231227	161200	132345460	16770	16770	16770	16770	0
231	20231227	161100	132345460	16770	16770	16770	16770	0
232	20231227	161000	132345460	16770	16770	16770	16770	0
233	20231227	160900	132345460	16770	16770	16770	16770	0
234	20231227	160800	132345460	16770	16770	16770	16770	0
235	20231227	160700	132345460	16770	16770	16770	16770	0
236	20231227	160600	132345460	16770	16770	16770	16770	0
237	20231227	160500	132345460	16770	16770	16770	16770	0
238	20231227	160400	132345460	16770	16770	16770	16770	0
239	20231227	160300	132345460	16770	16770	16770	16770	0
240	20231227	160200	132345460	16770	16770	16770	16770	0
241	20231227	160100	132345460	16770	16770	16770	16770	0
242	20231227	160000	132345460	16770	16770	16770	16770	67
243	20231227	155900	132345460	16770	16770	16770	16770	0
244	20231227	155800	132345460	16770	16770	16770	16770	0
245	20231227	155700	132345460	16770	16770	16770	16770	0
246	20231227	155600	132345460	16770	16770	16770	16770	0
247	20231227	155500	132345460	16770	16770	16770	16770	0
248	20231227	155400	132345460	16770	16770	16770	16770	0
249	20231227	155300	132345460	16770	16770	16770	16770	0
250	20231227	155200	132345460	16770	16770	16770	16770	0
251	20231227	155100	132345460	16770	16770	16770	16770	0
252	20231227	155000	132345460	16770	16770	16770	16770	0
253	20231227	154900	132345460	16770	16770	16770	16770	0
254	20231227	154800	132345460	16770	16770	16770	16770	0
255	20231227	154700	132345460	16770	16770	16770	16770	0
256	20231227	154600	132345460	16770	16770	16770	16770	0
257	20231227	154500	132345460	16770	16770	16770	16770	0
258	20231227	154400	132345460	16770	16770	16770	16770	0
259	20231227	154300	132345460	16770	16770	16770	16770	0
260	20231227	154200	132345460	16770	16770	16770	16770	0
261	20231227	154100	132345460	16770	16770	16770	16770	0
262	20231227	154000	132345460	16770	16770	16770	16770	0
263	20231227	153900	132345460	16770	16770	16770	16770	0
264	20231227	153800	132345460	16770	16770	16770	16770	0
265	20231227	153700	132345460	16770	16770	16770	16770	0
266	20231227	153600	132345460	16770	16770	16770	16770	0
267	20231227	153500	132345460	16770	16770	16770	16770	0
268	20231227	153400	132345460	16770	16770	16770	16770	0
269	20231227	153300	132345460	16770	16770	16770	16770	0
270	20231227	153200	132345460	16770	16770	16770	16770	0
271	20231227	153100	132345460	16770	16770	16770	16770	0
272	20231227	153000	132345460	16770	16770	16770	16770	134
273	20231227	152900	131221870	16760	16760	16760	16760	0
274	20231227	152800	131221870	16760	16760	16760	16760	0
275	20231227	152700	131221870	16760	16760	16760	16760	0
276	20231227	152600	131221870	16760	16760	16760	16760	0
277	20231227	152500	131221870	16760	16760	16760	16760	0
278	20231227	152400	131221870	16760	16760	16760	16760	0
279	20231227	152300	131221870	16760	16760	16760	16760	0
280	20231227	152200	131221870	16760	16760	16760	16760	0
281	20231227	152100	131221870	16760	16760	16760	16760	0
282	20231227	152000	131221870	16760	16760	16760	16760	0
283	20231227	151900	131221870	16760	16760	16760	16760	0
284	20231227	151800	131221870	16760	16760	16760	16760	0
285	20231227	151700	131221870	16760	16760	16760	16760	0
286	20231227	151600	131221870	16760	16760	16760	16760	0
287	20231227	151500	131221870	16760	16680	16760	16680	499
288	20231227	151400	122898470	16680	16680	16680	16680	0
289	20231227	151300	122898470	16680	16690	16690	16680	132
290	20231227	151200	120695800	16690	16690	16690	16690	0
291	20231227	151100	120695800	16690	16690	16690	16690	14
292	20231227	151000	120462140	16700	16700	16700	16700	11
293	20231227	150900	120278440	16750	16750	16750	16750	0
294	20231227	150800	120278440	16750	16750	16750	16750	10
295	20231227	150700	120110940	16750	16750	16750	16750	0
296	20231227	150600	120110940	16750	16750	16750	16750	0
297	20231227	150500	120110940	16750	16750	16750	16750	0
298	20231227	150400	120110940	16750	16750	16750	16750	1
299	20231227	150300	120094190	16690	16690	16690	16690	0
300	20231227	150200	120094190	16690	16690	16690	16690	0
301	20231227	150100	120094190	16690	16690	16690	16690	0
302	20231227	150000	120094190	16690	16690	16690	16690	0
303	20231227	145900	120094190	16690	16690	16690	16690	0
304	20231227	145800	120094190	16690	16690	16690	16690	0
305	20231227	145700	120094190	16690	16690	16690	16690	1
306	20231227	145600	120077500	16750	16750	16750	16750	6
307	20231227	145500	119977000	16750	16750	16750	16750	0
308	20231227	145400	119977000	16750	16750	16750	16750	0
309	20231227	145300	119977000	16750	16750	16750	16750	0
310	20231227	145200	119977000	16750	16750	16750	16750	0
311	20231227	145100	119977000	16750	16750	16750	16750	1
312	20231227	145000	119960250	16700	16700	16700	16700	0
313	20231227	144900	119960250	16700	16700	16700	16700	0
314	20231227	144800	119960250	16700	16700	16700	16700	151
315	20231227	144700	117438550	16700	16720	16720	16700	1000
316	20231227	144600	100735250	16720	16720	16720	16720	0
317	20231227	144500	100735250	16720	16720	16720	16720	1
318	20231227	144400	100718530	16750	16750	16750	16750	0
319	20231227	144300	100718530	16750	16750	16750	16750	1
320	20231227	144200	100701780	16750	16750	16750	16750	0
321	20231227	144100	100701780	16750	16750	16750	16750	1
322	20231227	144000	100685030	16750	16750	16750	16750	0
323	20231227	143900	100685030	16750	16750	16750	16750	1
324	20231227	143800	100668280	16750	16750	16750	16750	0
325	20231227	143700	100668280	16750	16750	16750	16750	1
326	20231227	143600	100651530	16710	16710	16710	16710	0
327	20231227	143500	100651530	16710	16760	16760	16710	5
328	20231227	143400	100567930	16760	16760	16760	16760	0
329	20231227	143300	100567930	16760	16760	16760	16760	1
330	20231227	143200	100551170	16710	16710	16710	16710	2
331	20231227	143100	100517750	16800	16800	16800	16800	0
332	20231227	143000	100517750	16800	16800	16800	16800	0
333	20231227	142900	100517750	16800	16800	16800	16800	0
334	20231227	142800	100517750	16800	16800	16800	16800	0
335	20231227	142700	100517750	16800	16800	16800	16800	0
336	20231227	142600	100517750	16800	16800	16800	16800	0
337	20231227	142500	100517750	16800	16800	16800	16800	0
338	20231227	142400	100517750	16800	16800	16800	16800	0
339	20231227	142300	100517750	16800	16800	16800	16800	0
340	20231227	142200	100517750	16800	16800	16800	16800	0
341	20231227	142100	100517750	16800	16800	16800	16800	10
342	20231227	142000	100349750	16810	16810	16810	16810	0
343	20231227	141900	100349750	16810	16810	16810	16810	0
344	20231227	141800	100349750	16810	16810	16810	16810	0
345	20231227	141700	100349750	16810	16810	16810	16810	0
346	20231227	141600	100349750	16810	16810	16810	16810	0
347	20231227	141500	100349750	16810	16810	16810	16810	0
348	20231227	141400	100349750	16810	16810	16810	16810	0
349	20231227	141300	100349750	16810	16810	16810	16810	0
350	20231227	141200	100349750	16810	16810	16810	16810	0
351	20231227	141100	100349750	16810	16810	16810	16810	0
352	20231227	141000	100349750	16810	16810	16810	16810	0
353	20231227	140900	100349750	16810	16810	16810	16810	0
354	20231227	140800	100349750	16810	16810	16810	16810	0
355	20231227	140700	100349750	16810	16810	16810	16810	0
356	20231227	140600	100349750	16810	16810	16810	16810	0
357	20231227	140500	100349750	16810	16810	16810	16810	0
358	20231227	140400	100349750	16810	16810	16810	16810	0
359	20231227	140300	100349750	16810	16810	16810	16810	0
360	20231227	140200	100349750	16810	16810	16810	16810	7
361	20231227	140100	100232080	16820	16820	16820	16820	0
362	20231227	140000	100232080	16820	16820	16820	16820	1
363	20231227	135900	100215260	16710	16710	16710	16710	0
364	20231227	135800	100215260	16710	16710	16710	16710	0
365	20231227	135700	100215260	16710	16820	16820	16710	828
366	20231227	135600	86355440	16820	16810	16820	16810	36
367	20231227	135500	85750170	16820	16820	16820	16820	0
368	20231227	135400	85750170	16820	16820	16820	16820	0
369	20231227	135300	85750170	16820	16820	16820	16820	0
370	20231227	135200	85750170	16820	16820	16820	16820	0
371	20231227	135100	85750170	16820	16820	16820	16820	0
372	20231227	135000	85750170	16820	16720	16820	16720	137
373	20231227	134900	83450980	16820	16820	16820	16820	0
374	20231227	134800	83450980	16820	16820	16820	16820	0
375	20231227	134700	83450980	16820	16820	16820	16820	0
376	20231227	134600	83450980	16820	16820	16820	16820	0
377	20231227	134500	83450980	16820	16820	16820	16820	0
378	20231227	134400	83450980	16820	16820	16820	16820	0
379	20231227	134300	83450980	16820	16820	16820	16820	0
380	20231227	134200	83450980	16820	16820	16820	16820	0
381	20231227	134100	83450980	16820	16820	16820	16820	0
382	20231227	134000	83450980	16820	16820	16820	16820	0
383	20231227	133900	83450980	16820	16820	16820	16820	0
384	20231227	133800	83450980	16820	16820	16820	16820	0
385	20231227	133700	83450980	16820	16820	16820	16820	0
386	20231227	133600	83450980	16820	16820	16820	16820	0
387	20231227	133500	83450980	16820	16820	16820	16820	0
388	20231227	133400	83450980	16820	16820	16820	16820	0
389	20231227	133300	83450980	16820	16820	16820	16820	0
390	20231227	133200	83450980	16820	16820	16820	16820	0
391	20231227	133100	83450980	16820	16820	16820	16820	0
392	20231227	133000	83450980	16820	16820	16820	16820	0
393	20231227	132900	83450980	16820	16820	16820	16820	0
394	20231227	132800	83450980	16820	16820	16820	16820	0
395	20231227	132700	83450980	16820	16820	16820	16820	0
396	20231227	132600	83450980	16820	16820	16820	16820	0
397	20231227	132500	83450980	16820	16820	16820	16820	0
398	20231227	132400	83450980	16820	16820	16820	16820	0
399	20231227	132300	83450980	16820	16820	16820	16820	0
400	20231227	132200	83450980	16820	16820	16820	16820	0
401	20231227	132100	83450980	16820	16820	16820	16820	0
402	20231227	132000	83450980	16820	16820	16820	16820	0
403	20231227	131900	83450980	16820	16820	16820	16820	0
404	20231227	131800	83450980	16820	16820	16820	16820	0
405	20231227	131700	83450980	16820	16820	16820	16820	0
406	20231227	131600	83450980	16820	16820	16820	16820	0
407	20231227	131500	83450980	16820	16820	16820	16820	1
408	20231227	131400	83434160	16720	16720	16720	16720	229
409	20231227	131300	79605280	16720	16780	16780	16720	293
410	20231227	131200	74701000	16790	16800	16800	16790	242
411	20231227	131100	70637790	16860	16860	16860	16860	0
412	20231227	131000	70637790	16860	16860	16860	16860	0
413	20231227	130900	70637790	16860	16860	16860	16860	0
414	20231227	130800	70637790	16860	16860	16860	16860	0
415	20231227	130700	70637790	16860	16860	16860	16860	0
416	20231227	130600	70637790	16860	16860	16860	16860	0
417	20231227	130500	70637790	16860	16860	16860	16860	0
418	20231227	130400	70637790	16860	16860	16860	16860	0
419	20231227	130300	70637790	16860	16860	16860	16860	0
420	20231227	130200	70637790	16860	16860	16860	16860	0
421	20231227	130100	70637790	16860	16860	16860	16860	1
422	20231227	130000	70620930	16800	16800	16800	16800	0
423	20231227	125900	70620930	16800	16800	16800	16800	296
424	20231227	125800	65648130	16800	16800	16800	16800	0
425	20231227	125700	65648130	16800	16800	16800	16800	0
426	20231227	125600	65648130	16800	16800	16800	16800	0
427	20231227	125500	65648130	16800	16800	16800	16800	1
428	20231227	125400	65631330	16800	16800	16800	16800	0
429	20231227	125300	65631330	16800	16800	16800	16800	0
430	20231227	125200	65631330	16800	16800	16800	16800	0
431	20231227	125100	65631330	16800	16800	16800	16800	0
432	20231227	125000	65631330	16800	16800	16800	16800	0
433	20231227	124900	65631330	16800	16800	16800	16800	0
434	20231227	124800	65631330	16800	16800	16800	16800	242
435	20231227	124700	61565730	16890	16890	16890	16890	40
436	20231227	124600	60890130	16900	16900	16900	16900	0
437	20231227	124500	60890130	16900	16900	16900	16900	0
438	20231227	124400	60890130	16900	16850	16900	16850	117
439	20231227	124300	58916540	16850	16850	16850	16850	0
440	20231227	124200	58916540	16850	16850	16850	16850	0
441	20231227	124100	58916540	16850	16850	16850	16850	1
442	20231227	124000	58899690	16830	16830	16830	16830	0
443	20231227	123900	58899690	16830	16830	16830	16830	0
444	20231227	123800	58899690	16830	16830	16830	16830	0
445	20231227	123700	58899690	16830	16830	16830	16830	0
446	20231227	123600	58899690	16830	16830	16830	16830	0
447	20231227	123500	58899690	16830	16830	16830	16830	0
448	20231227	123400	58899690	16830	16830	16830	16830	1
449	20231227	123300	58882860	16870	16870	16870	16870	0
450	20231227	123200	58882860	16870	16870	16870	16870	0
451	20231227	123100	58882860	16870	16870	16870	16870	0
452	20231227	123000	58882860	16870	16870	16870	16870	0
453	20231227	122900	58882860	16870	16870	16870	16870	0
454	20231227	122800	58882860	16870	16870	16870	16870	1
455	20231227	122700	58865990	16820	16800	16820	16800	293
456	20231227	122600	53939140	16800	16800	16800	16800	0
457	20231227	122500	53939140	16800	16800	16800	16800	0
458	20231227	122400	53939140	16800	16800	16800	16800	0
459	20231227	122300	53939140	16800	16800	16800	16800	0
460	20231227	122200	53939140	16800	16800	16800	16800	0
461	20231227	122100	53939140	16800	16800	16800	16800	0
462	20231227	122000	53939140	16800	16800	16800	16800	0
463	20231227	121900	53939140	16800	16800	16800	16800	0
464	20231227	121800	53939140	16800	16800	16800	16800	0
465	20231227	121700	53939140	16800	16800	16800	16800	0
466	20231227	121600	53939140	16800	16800	16800	16800	0
467	20231227	121500	53939140	16800	16800	16800	16800	0
468	20231227	121400	53939140	16800	16800	16800	16800	0
469	20231227	121300	53939140	16800	16800	16800	16800	0
470	20231227	121200	53939140	16800	16800	16800	16800	0
471	20231227	121100	53939140	16800	16800	16800	16800	0
472	20231227	121000	53939140	16800	16800	16800	16800	0
473	20231227	120900	53939140	16800	16800	16800	16800	0
474	20231227	120800	53939140	16800	16800	16800	16800	0
475	20231227	120700	53939140	16800	16800	16800	16800	0
476	20231227	120600	53939140	16800	16800	16800	16800	28
477	20231227	120500	53468740	16740	16730	16740	16730	796
478	20231227	120400	40144210	16720	16720	16720	16720	0
479	20231227	120300	40144210	16720	16720	16720	16720	0
480	20231227	120200	40144210	16720	16720	16720	16720	0
481	20231227	120100	40144210	16720	16720	16720	16720	20
482	20231227	120000	39809810	16720	16720	16720	16720	72
483	20231227	115900	38605970	16720	16720	16720	16720	0
484	20231227	115800	38605970	16720	16720	16720	16720	0
485	20231227	115700	38605970	16720	16720	16720	16720	0
486	20231227	115600	38605970	16720	16720	16720	16720	0
487	20231227	115500	38605970	16720	16720	16720	16720	1
488	20231227	115400	38589250	16720	16720	16720	16720	0
489	20231227	115300	38589250	16720	16720	16720	16720	0
490	20231227	115200	38589250	16720	16720	16720	16720	20
491	20231227	115100	38254850	16720	16720	16720	16720	0
492	20231227	115000	38254850	16720	16720	16720	16720	0
493	20231227	114900	38254850	16720	16720	16720	16720	0
494	20231227	114800	38254850	16720	16720	16720	16720	20
495	20231227	114700	37920450	16720	16720	16720	16720	0
496	20231227	114600	37920450	16720	16720	16720	16720	0
497	20231227	114500	37920450	16720	16720	16720	16720	0
498	20231227	114400	37920450	16720	16720	16720	16720	0
499	20231227	114300	37920450	16720	16720	16720	16720	0
500	20231227	114200	37920450	16720	16720	16720	16720	0
501	20231227	114100	37920450	16720	16720	16720	16720	0
502	20231227	114000	37920450	16720	16720	16720	16720	0
503	20231227	113900	37920450	16720	16720	16720	16720	0
504	20231227	113800	37920450	16720	16720	16720	16720	0
505	20231227	113700	37920450	16720	16720	16720	16720	0
506	20231227	113600	37920450	16720	16720	16720	16720	0
507	20231227	113500	37920450	16720	16720	16720	16720	0
508	20231227	113400	37920450	16720	16720	16720	16720	0
509	20231227	113300	37920450	16720	16720	16720	16720	100
510	20231227	113200	36248450	16720	16720	16720	16720	0
511	20231227	113100	36248450	16720	16720	16720	16720	0
512	20231227	113000	36248450	16720	16720	16720	16720	0
513	20231227	112900	36248450	16720	16720	16720	16720	18
514	20231227	112800	35947490	16720	16720	16720	16720	90
515	20231227	112700	34442690	16740	16740	16740	16740	0
516	20231227	112600	34442690	16740	16740	16740	16740	0
517	20231227	112500	34442690	16740	16740	16740	16740	0
518	20231227	112400	34442690	16740	16740	16740	16740	0
519	20231227	112300	34442690	16740	16740	16740	16740	0
520	20231227	112200	34442690	16740	16740	16740	16740	0
521	20231227	112100	34442690	16740	16740	16740	16740	0
522	20231227	112000	34442690	16740	16740	16740	16740	0
523	20231227	111900	34442690	16740	16740	16740	16740	0
524	20231227	111800	34442690	16740	16740	16740	16740	0
525	20231227	111700	34442690	16740	16740	16740	16740	0
526	20231227	111600	34442690	16740	16740	16740	16740	1
527	20231227	111500	34425950	16740	16740	16740	16740	0
528	20231227	111400	34425950	16740	16740	16740	16740	0
529	20231227	111300	34425950	16740	16740	16740	16740	0
530	20231227	111200	34425950	16740	16740	16740	16740	0
531	20231227	111100	34425950	16740	16740	16740	16740	0
532	20231227	111000	34425950	16740	16740	16740	16740	0
533	20231227	110900	34425950	16740	16740	16740	16740	0
534	20231227	110800	34425950	16740	16740	16740	16740	0
535	20231227	110700	34425950	16740	16740	16740	16740	0
536	20231227	110600	34425950	16740	16740	16740	16740	1
537	20231227	110500	34409210	16710	16710	16710	16710	0
538	20231227	110400	34409210	16710	16710	16710	16710	0
539	20231227	110300	34409210	16710	16710	16710	16710	0
540	20231227	110200	34409210	16710	16710	16710	16710	20
541	20231227	110100	34075010	16740	16740	16740	16740	0
542	20231227	110000	34075010	16740	16740	16740	16740	0
543	20231227	105900	34075010	16740	16740	16740	16740	0
544	20231227	105800	34075010	16740	16740	16740	16740	1
545	20231227	105700	34058270	16740	16740	16740	16740	0
546	20231227	105600	34058270	16740	16740	16740	16740	1
547	20231227	105500	34041530	16710	16710	16710	16710	1
548	20231227	105400	34024820	16740	16740	16740	16740	0
549	20231227	105300	34024820	16740	16740	16740	16740	0
550	20231227	105200	34024820	16740	16740	16740	16740	0
551	20231227	105100	34024820	16740	16740	16740	16740	0
552	20231227	105000	34024820	16740	16740	16740	16740	0
553	20231227	104900	34024820	16740	16710	16740	16710	51
554	20231227	104800	33172580	16710	16710	16710	16710	80
555	20231227	104700	31835780	16740	16740	16740	16740	0
556	20231227	104600	31835780	16740	16740	16740	16740	0
557	20231227	104500	31835780	16740	16740	16740	16740	6
558	20231227	104400	31735340	16740	16740	16740	16740	0
559	20231227	104300	31735340	16740	16740	16740	16740	0
560	20231227	104200	31735340	16740	16740	16740	16740	0
561	20231227	104100	31735340	16740	16740	16740	16740	0
562	20231227	104000	31735340	16740	16740	16740	16740	0
563	20231227	103900	31735340	16740	16740	16740	16740	0
564	20231227	103800	31735340	16740	16740	16740	16740	0
565	20231227	103700	31735340	16740	16740	16740	16740	0
566	20231227	103600	31735340	16740	16740	16740	16740	0
567	20231227	103500	31735340	16740	16740	16740	16740	0
568	20231227	103400	31735340	16740	16740	16740	16740	0
569	20231227	103300	31735340	16740	16740	16740	16740	0
570	20231227	103200	31735340	16740	16740	16740	16740	0
571	20231227	103100	31735340	16740	16740	16740	16740	0
572	20231227	103000	31735340	16740	16740	16740	16740	0
573	20231227	102900	31735340	16740	16740	16740	16740	0
574	20231227	102800	31735340	16740	16740	16740	16740	0
575	20231227	102700	31735340	16740	16740	16740	16740	0
576	20231227	102600	31735340	16740	16740	16740	16740	0
577	20231227	102500	31735340	16740	16740	16740	16740	0
578	20231227	102400	31735340	16740	16740	16740	16740	0
579	20231227	102300	31735340	16740	16740	16740	16740	244
580	20231227	102200	27650780	16740	16740	16740	16740	5
581	20231227	102100	27567080	16740	16740	16740	16740	1
582	20231227	102000	27550340	16740	16740	16740	16740	0
583	20231227	101900	27550340	16740	16740	16740	16740	0
584	20231227	101800	27550340	16740	16740	16740	16740	0
585	20231227	101700	27550340	16740	16740	16740	16740	0
586	20231227	101600	27550340	16740	16740	16740	16740	1
587	20231227	101500	27533600	16740	16740	16740	16740	0
588	20231227	101400	27533600	16740	16740	16740	16740	50
589	20231227	101300	26696600	16740	16740	16740	16740	0
590	20231227	101200	26696600	16740	16740	16740	16740	0
591	20231227	101100	26696600	16740	16740	16740	16740	0
592	20231227	101000	26696600	16740	16740	16740	16740	0
593	20231227	100900	26696600	16740	16740	16740	16740	0
594	20231227	100800	26696600	16740	16740	16740	16740	1
595	20231227	100700	26679860	16690	16690	16690	16690	1
596	20231227	100600	26663170	16690	16690	16690	16690	0
597	20231227	100500	26663170	16690	16690	16690	16690	0
598	20231227	100400	26663170	16690	16690	16690	16690	1
599	20231227	100300	26646480	16690	16690	16690	16690	2
600	20231227	100200	26613100	16740	16740	16740	16740	0
601	20231227	100100	26613100	16740	16740	16740	16740	31
602	20231227	100000	26094160	16740	16740	16740	16740	9
603	20231227	095900	25943500	16740	16740	16740	16740	10
604	20231227	095800	25776100	16740	16740	16740	16740	1
605	20231227	095700	25759360	16710	16710	16710	16710	0
606	20231227	095600	25759360	16710	16710	16710	16710	0
607	20231227	095500	25759360	16710	16710	16710	16710	151
608	20231227	095400	23236150	16710	16720	16720	16710	94
609	20231227	095300	21665300	16710	16710	16710	16710	1
610	20231227	095200	21648590	16720	16720	16720	16720	0
611	20231227	095100	21648590	16720	16720	16720	16720	0
612	20231227	095000	21648590	16720	16720	16720	16720	0
613	20231227	094900	21648590	16720	16720	16720	16720	0
614	20231227	094800	21648590	16720	16720	16720	16720	0
615	20231227	094700	21648590	16720	16720	16720	16720	157
616	20231227	094600	19023550	16720	16720	16720	16720	43
617	20231227	094500	18304590	16730	16730	16730	16730	0
618	20231227	094400	18304590	16730	16730	16730	16730	2
619	20231227	094300	18271130	16740	16740	16740	16740	0
620	20231227	094200	18271130	16740	16740	16740	16740	0
621	20231227	094100	18271130	16740	16740	16740	16740	0
622	20231227	094000	18271130	16740	16740	16740	16740	0
623	20231227	093900	18271130	16740	16740	16740	16740	0
624	20231227	093800	18271130	16740	16740	16740	16740	0
625	20231227	093700	18271130	16740	16740	16740	16740	50
626	20231227	093600	17434130	16740	16740	16740	16740	0
627	20231227	093500	17434130	16740	16730	16740	16730	100
628	20231227	093400	15760280	16740	16740	16740	16740	0
629	20231227	093300	15760280	16740	16740	16740	16740	0
630	20231227	093200	15760280	16740	16740	16740	16740	0
631	20231227	093100	15760280	16740	16740	16740	16740	0
632	20231227	093000	15760280	16740	16740	16740	16740	1
633	20231227	092900	15743540	16730	16730	16730	16730	0
634	20231227	092800	15743540	16730	16740	16740	16730	43
635	20231227	092700	15024140	16720	16720	16720	16720	28
636	20231227	092600	14555980	16710	16710	16710	16710	6
637	20231227	092500	14455720	16740	16740	16740	16740	410
638	20231227	092400	7592320	16790	16790	16790	16790	0
639	20231227	092300	7592320	16790	16790	16790	16790	0
640	20231227	092200	7592320	16790	16760	16790	16760	23
641	20231227	092100	7206810	16720	16710	16720	16710	72
642	20231227	092000	6003080	16710	16720	16720	16710	11
643	20231227	091900	5819260	16750	16750	16750	16750	0
644	20231227	091800	5819260	16750	16760	16760	16750	95
645	20231227	091700	4227420	16760	16760	16760	16760	0
646	20231227	091600	4227420	16760	16760	16760	16760	0
647	20231227	091500	4227420	16760	16760	16760	16760	0
648	20231227	091400	4227420	16760	16760	16760	16760	51
649	20231227	091300	3372660	16800	16800	16800	16800	12
650	20231227	091200	3171060	16800	16800	16800	16800	0
651	20231227	091100	3171060	16800	16800	16800	16800	1
652	20231227	091000	3154260	16800	16790	16800	16790	4
653	20231227	090900	3087090	16750	16790	16790	16750	47
654	20231227	090800	2299240	16790	16790	16790	16790	1
655	20231227	090700	2282450	16760	16760	16760	16760	10
656	20231227	090600	2114850	16800	16800	16800	16800	0
657	20231227	090500	2114850	16800	16800	16800	16800	0
658	20231227	090400	2114850	16800	16800	16800	16800	0
659	20231227	090300	2114850	16800	16810	16810	16800	88
660	20231227	090200	636440	16800	16800	16800	16800	13
661	20231227	090100	418040	16800	16800	16800	16800	10
662	20231227	090000	250040	16800	16660	16800	16660	15