KissMeData/005250/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184400	1292823770	16010	16010	16010	16010	6050
3	20231226	184300	1292823770	16010	16010	16010	16010	0
4	20231226	184200	1292823770	16010	16010	16010	16010	0
5	20231226	184100	1292823770	16010	16010	16010	16010	0
6	20231226	184000	1292823770	16010	16010	16010	16010	0
7	20231226	183900	1292823770	16010	16010	16010	16010	0
8	20231226	183800	1292823770	16010	16010	16010	16010	0
9	20231226	183700	1292823770	16010	16010	16010	16010	0
10	20231226	183600	1292823770	16010	16010	16010	16010	0
11	20231226	183500	1292823770	16010	16010	16010	16010	0
12	20231226	183400	1292823770	16010	16010	16010	16010	0
13	20231226	183300	1292823770	16010	16010	16010	16010	0
14	20231226	183200	1292823770	16010	16010	16010	16010	0
15	20231226	183100	1292823770	16010	16010	16010	16010	0
16	20231226	183000	1292823770	16010	16010	16010	16010	0
17	20231226	182900	1292823770	16010	16010	16010	16010	0
18	20231226	182800	1292823770	16010	16010	16010	16010	0
19	20231226	182700	1292823770	16010	16010	16010	16010	0
20	20231226	182600	1292823770	16010	16010	16010	16010	0
21	20231226	182500	1292823770	16010	16010	16010	16010	0
22	20231226	182400	1292823770	16010	16010	16010	16010	0
23	20231226	182300	1292823770	16010	16010	16010	16010	0
24	20231226	182200	1292823770	16010	16010	16010	16010	0
25	20231226	182100	1292823770	16010	16010	16010	16010	0
26	20231226	182000	1292823770	16010	16010	16010	16010	0
27	20231226	181900	1292823770	16010	16010	16010	16010	0
28	20231226	181800	1292823770	16010	16010	16010	16010	0
29	20231226	181700	1292823770	16010	16010	16010	16010	0
30	20231226	181600	1292823770	16010	16010	16010	16010	0
31	20231226	181500	1292823770	16010	16010	16010	16010	0
32	20231226	181400	1292823770	16010	16010	16010	16010	6050
33	20231226	181300	1292823770	16010	16010	16010	16010	0
34	20231226	181200	1292823770	16010	16010	16010	16010	0
35	20231226	181100	1292823770	16010	16010	16010	16010	0
36	20231226	181000	1292823770	16010	16010	16010	16010	0
37	20231226	180900	1292823770	16010	16010	16010	16010	0
38	20231226	180800	1292823770	16010	16010	16010	16010	0
39	20231226	180700	1292823770	16010	16010	16010	16010	0
40	20231226	180600	1292823770	16010	16010	16010	16010	0
41	20231226	180500	1292823770	16010	16010	16010	16010	0
42	20231226	180400	1292823770	16010	16010	16010	16010	0
43	20231226	180300	1292823770	16010	16010	16010	16010	0
44	20231226	180200	1292823770	16010	16010	16010	16010	0
45	20231226	180100	1292823770	16010	16010	16010	16010	0
46	20231226	180000	1292823770	16010	16010	16010	16010	0
47	20231226	175900	1292823770	16010	16010	16010	16010	0
48	20231226	175800	1292823770	16010	16010	16010	16010	0
49	20231226	175700	1292823770	16010	16010	16010	16010	0
50	20231226	175600	1292823770	16010	16010	16010	16010	0
51	20231226	175500	1292823770	16010	16010	16010	16010	0
52	20231226	175400	1292823770	16010	16010	16010	16010	0
53	20231226	175300	1292823770	16010	16010	16010	16010	0
54	20231226	175200	1292823770	16010	16010	16010	16010	0
55	20231226	175100	1292823770	16010	16010	16010	16010	0
56	20231226	175000	1292823770	16010	16010	16010	16010	0
57	20231226	174900	1292823770	16010	16010	16010	16010	0
58	20231226	174800	1292823770	16010	16010	16010	16010	0
59	20231226	174700	1292823770	16010	16010	16010	16010	0
60	20231226	174600	1292823770	16010	16010	16010	16010	0
61	20231226	174500	1292823770	16010	16010	16010	16010	0
62	20231226	174400	1292823770	16010	16010	16010	16010	6050
63	20231226	174300	1292823770	16010	16010	16010	16010	0
64	20231226	174200	1292823770	16010	16010	16010	16010	0
65	20231226	174100	1292823770	16010	16010	16010	16010	0
66	20231226	174000	1292823770	16010	16010	16010	16010	0
67	20231226	173900	1292823770	16010	16010	16010	16010	0
68	20231226	173800	1292823770	16010	16010	16010	16010	0
69	20231226	173700	1292823770	16010	16010	16010	16010	0
70	20231226	173600	1292823770	16010	16010	16010	16010	0
71	20231226	173500	1292823770	16010	16010	16010	16010	0
72	20231226	173400	1292823770	16010	16010	16010	16010	0
73	20231226	173300	1292823770	16010	16010	16010	16010	0
74	20231226	173200	1292823770	16010	16010	16010	16010	0
75	20231226	173100	1292823770	16010	16010	16010	16010	0
76	20231226	173000	1292823770	16010	16010	16010	16010	0
77	20231226	172900	1292823770	16010	16010	16010	16010	0
78	20231226	172800	1292823770	16010	16010	16010	16010	0
79	20231226	172700	1292823770	16010	16010	16010	16010	0
80	20231226	172600	1292823770	16010	16010	16010	16010	0
81	20231226	172500	1292823770	16010	16010	16010	16010	0
82	20231226	172400	1292823770	16010	16010	16010	16010	0
83	20231226	172300	1292823770	16010	16010	16010	16010	0
84	20231226	172200	1292823770	16010	16010	16010	16010	0
85	20231226	172100	1292823770	16010	16010	16010	16010	0
86	20231226	172000	1292823770	16010	16010	16010	16010	0
87	20231226	171900	1292823770	16010	16010	16010	16010	0
88	20231226	171800	1292823770	16010	16010	16010	16010	0
89	20231226	171700	1292823770	16010	16010	16010	16010	0
90	20231226	171600	1292823770	16010	16010	16010	16010	0
91	20231226	171500	1292823770	16010	16010	16010	16010	0
92	20231226	171400	1292823770	16010	16010	16010	16010	6050
93	20231226	171300	1292823770	16010	16010	16010	16010	0
94	20231226	171200	1292823770	16010	16010	16010	16010	0
95	20231226	171100	1292823770	16010	16010	16010	16010	0
96	20231226	171000	1292823770	16010	16010	16010	16010	0
97	20231226	170900	1292823770	16010	16010	16010	16010	0
98	20231226	170800	1292823770	16010	16010	16010	16010	0
99	20231226	170700	1292823770	16010	16010	16010	16010	0
100	20231226	170600	1292823770	16010	16010	16010	16010	0
101	20231226	170500	1292823770	16010	16010	16010	16010	0
102	20231226	170400	1292823770	16010	16010	16010	16010	0
103	20231226	170300	1292823770	16010	16010	16010	16010	0
104	20231226	170200	1292823770	16010	16010	16010	16010	0
105	20231226	170100	1292823770	16010	16010	16010	16010	0
106	20231226	170000	1292823770	16010	16010	16010	16010	0
107	20231226	165900	1292823770	16010	16010	16010	16010	0
108	20231226	165800	1292823770	16010	16010	16010	16010	0
109	20231226	165700	1292823770	16010	16010	16010	16010	0
110	20231226	165600	1292823770	16010	16010	16010	16010	0
111	20231226	165500	1292823770	16010	16010	16010	16010	0
112	20231226	165400	1292823770	16010	16010	16010	16010	0
113	20231226	165300	1292823770	16010	16010	16010	16010	0
114	20231226	165200	1292823770	16010	16010	16010	16010	0
115	20231226	165100	1292823770	16010	16010	16010	16010	0
116	20231226	165000	1292823770	16010	16010	16010	16010	0
117	20231226	164900	1292823770	16010	16010	16010	16010	0
118	20231226	164800	1292823770	16010	16010	16010	16010	0
119	20231226	164700	1292823770	16010	16010	16010	16010	0
120	20231226	164600	1292823770	16010	16010	16010	16010	0
121	20231226	164500	1292823770	16010	16010	16010	16010	0
122	20231226	164400	1292823770	16010	16010	16010	16010	6050
123	20231226	164300	1292823770	16010	16010	16010	16010	0
124	20231226	164200	1292823770	16010	16010	16010	16010	0
125	20231226	164100	1292823770	16010	16010	16010	16010	0
126	20231226	164000	1292823770	16010	16010	16010	16010	0
127	20231226	163900	1292823770	16010	16010	16010	16010	0
128	20231226	163800	1292823770	16010	16010	16010	16010	0
129	20231226	163700	1292823770	16010	16010	16010	16010	0
130	20231226	163600	1292823770	16010	16010	16010	16010	0
131	20231226	163500	1292823770	16010	16010	16010	16010	0
132	20231226	163400	1292823770	16010	16010	16010	16010	0
133	20231226	163300	1292823770	16010	16010	16010	16010	0
134	20231226	163200	1292823770	16010	16010	16010	16010	0
135	20231226	163100	1292823770	16010	16010	16010	16010	0
136	20231226	163000	1292823770	16010	16010	16010	16010	0
137	20231226	162900	1292823770	16010	16010	16010	16010	0
138	20231226	162800	1292823770	16010	16010	16010	16010	0
139	20231226	162700	1292823770	16010	16010	16010	16010	0
140	20231226	162600	1292823770	16010	16010	16010	16010	0
141	20231226	162500	1292823770	16010	16010	16010	16010	0
142	20231226	162400	1292823770	16010	16010	16010	16010	0
143	20231226	162300	1292823770	16010	16010	16010	16010	0
144	20231226	162200	1292823770	16010	16010	16010	16010	0
145	20231226	162100	1292823770	16010	16010	16010	16010	0
146	20231226	162000	1292823770	16010	16010	16010	16010	0
147	20231226	161900	1292823770	16010	16010	16010	16010	0
148	20231226	161800	1292823770	16010	16010	16010	16010	0
149	20231226	161700	1292823770	16010	16010	16010	16010	0
150	20231226	161600	1292823770	16010	16010	16010	16010	0
151	20231226	161500	1292823770	16010	16010	16010	16010	0
152	20231226	161400	1292823770	16010	16010	16010	16010	6050
153	20231226	161300	1292823770	16010	16010	16010	16010	0
154	20231226	161200	1292823770	16010	16010	16010	16010	0
155	20231226	161100	1292823770	16010	16010	16010	16010	0
156	20231226	161000	1292823770	16010	16010	16010	16010	0
157	20231226	160900	1292823770	16010	16010	16010	16010	0
158	20231226	160800	1292823770	16010	16010	16010	16010	0
159	20231226	160700	1292823770	16010	16010	16010	16010	0
160	20231226	160600	1292823770	16010	16010	16010	16010	0
161	20231226	160500	1292823770	16010	16010	16010	16010	0
162	20231226	160400	1292823770	16010	16010	16010	16010	0
163	20231226	160300	1292823770	16010	16010	16010	16010	0
164	20231226	160200	1292823770	16010	16010	16010	16010	0
165	20231226	160100	1292823770	16010	16010	16010	16010	0
166	20231226	160000	1292823770	16010	16010	16010	16010	0
167	20231226	155900	1292823770	16010	16010	16010	16010	0
168	20231226	155800	1292823770	16010	16010	16010	16010	0
169	20231226	155700	1292823770	16010	16010	16010	16010	0
170	20231226	155600	1292823770	16010	16010	16010	16010	0
171	20231226	155500	1292823770	16010	16010	16010	16010	0
172	20231226	155400	1292823770	16010	16010	16010	16010	0
173	20231226	155300	1292823770	16010	16010	16010	16010	0
174	20231226	155200	1292823770	16010	16010	16010	16010	0
175	20231226	155100	1292823770	16010	16010	16010	16010	0
176	20231226	155000	1292823770	16010	16010	16010	16010	0
177	20231226	154900	1292823770	16010	16010	16010	16010	0
178	20231226	154800	1292823770	16010	16010	16010	16010	0
179	20231226	154700	1292823770	16010	16010	16010	16010	0
180	20231226	154600	1292823770	16010	16010	16010	16010	0
181	20231226	154500	1292823770	16010	16010	16010	16010	0
182	20231226	154400	1292823770	16010	16010	16010	16010	6050
183	20231226	154300	1292823770	16010	16010	16010	16010	0
184	20231226	154200	1292823770	16010	16010	16010	16010	0
185	20231226	154100	1292823770	16010	16010	16010	16010	0
186	20231226	154000	1292823770	16010	16010	16010	16010	0
187	20231226	153900	1292823770	16010	16010	16010	16010	0
188	20231226	153800	1292823770	16010	16010	16010	16010	0
189	20231226	153700	1292823770	16010	16010	16010	16010	0
190	20231226	153600	1292823770	16010	16010	16010	16010	0
191	20231226	153500	1292823770	16010	16010	16010	16010	0
192	20231226	153400	1292823770	16010	16010	16010	16010	0
193	20231226	153300	1292823770	16010	16010	16010	16010	0
194	20231226	153200	1292823770	16010	16010	16010	16010	0
195	20231226	153100	1292823770	16010	16010	16010	16010	0
196	20231226	153000	1292823770	16010	16010	16010	16010	6050
197	20231226	152900	1195963270	16080	16080	16080	16080	0
198	20231226	152800	1195963270	16080	16080	16080	16080	0
199	20231226	152700	1195963270	16080	16080	16080	16080	0
200	20231226	152600	1195963270	16080	16080	16080	16080	0
201	20231226	152500	1195963270	16080	16080	16080	16080	0
202	20231226	152400	1195963270	16080	16080	16080	16080	0
203	20231226	152300	1195963270	16080	16080	16080	16080	0
204	20231226	152200	1195963270	16080	16080	16080	16080	0
205	20231226	152100	1195963270	16080	16080	16080	16080	0
206	20231226	152000	1195963270	16080	16080	16080	16080	0
207	20231226	151900	1195963270	16080	16090	16090	16080	137
208	20231226	151800	1193759310	16100	16110	16140	16100	158
209	20231226	151700	1191211950	16140	16070	16140	16070	437
210	20231226	151600	1184160900	16070	16070	16100	16070	75
211	20231226	151500	1182953580	16070	16140	16150	16070	111
212	20231226	151400	1181162010	16150	16120	16150	16070	3434
213	20231226	151300	1125909500	16120	16110	16120	16070	675
214	20231226	151200	1115038610	16110	16110	16110	16110	304
215	20231226	151100	1110141170	16080	16090	16090	16080	141
216	20231226	151000	1107872500	16150	16090	16150	16090	9
217	20231226	150900	1107727630	16160	16140	16160	16130	568
218	20231226	150800	1098553860	16090	16110	16160	16090	1029
219	20231226	150700	1081942320	16120	16090	16150	16090	342
220	20231226	150600	1076426660	16100	16120	16170	16090	142
221	20231226	150500	1074133480	16110	16110	16110	16110	6
222	20231226	150400	1074036820	16120	16120	16120	16120	414
223	20231226	150300	1067363140	16160	16120	16160	16120	538
224	20231226	150200	1058677900	16120	16090	16120	16090	710
225	20231226	150100	1047243140	16110	16110	16170	16100	1873
226	20231226	150000	1017052770	16110	16120	16170	16110	225
227	20231226	145900	1013420010	16160	16140	16170	16120	968
228	20231226	145800	997791080	16140	16110	16140	16110	181
229	20231226	145700	994872650	16110	16100	16120	16090	529
230	20231226	145600	986351220	16100	16090	16100	16090	574
231	20231226	145500	977109940	16090	16090	16090	16090	49
232	20231226	145400	976321530	16080	16090	16090	16080	225
233	20231226	145300	972701350	16090	16090	16100	16090	15
234	20231226	145200	972459980	16100	16090	16100	16090	12
235	20231226	145100	972266880	16090	16090	16090	16090	27
236	20231226	145000	971832450	16090	16090	16090	16090	9
237	20231226	144900	971687640	16090	16090	16090	16080	153
238	20231226	144800	969225930	16090	16090	16100	16090	44
239	20231226	144700	968517610	16090	16080	16100	16080	213
240	20231226	144600	965090490	16080	16070	16080	16070	65
241	20231226	144500	964045380	16070	16070	16070	16070	9
242	20231226	144400	963900750	16070	16060	16070	16060	67
243	20231226	144300	962824430	16060	16040	16060	16040	34
244	20231226	144200	962278410	16030	16080	16080	16030	102
245	20231226	144100	960641090	16060	16060	16080	16060	27
246	20231226	144000	960207170	16060	16060	16060	16060	7
247	20231226	143900	960094750	16060	16050	16060	16050	12
248	20231226	143800	959902040	16050	16090	16090	16050	76
249	20231226	143700	958679980	16080	16080	16080	16080	7
250	20231226	143600	958567420	16080	16080	16100	16080	13
251	20231226	143500	958358340	16080	16080	16080	16080	8
252	20231226	143400	958229700	16080	16080	16100	16080	65
253	20231226	143300	957183300	16080	16080	16080	16080	7
254	20231226	143200	957070740	16080	16080	16080	16080	9
255	20231226	143100	956926020	16080	16080	16110	16080	166
256	20231226	143000	954254540	16080	16070	16090	16070	297
257	20231226	142900	949481090	16070	16050	16070	16050	63
258	20231226	142800	948469110	16050	16050	16050	16050	12
259	20231226	142700	948276510	16050	16030	16050	16020	44
260	20231226	142600	947570660	16030	16060	16060	16030	156
261	20231226	142500	945065440	16060	16040	16060	16030	67
262	20231226	142400	943990110	16040	16040	16040	16040	7
263	20231226	142300	943877830	16030	16050	16060	16030	92
264	20231226	142200	942400820	16020	16020	16040	16020	25
265	20231226	142100	942000020	16040	16060	16060	16020	299
266	20231226	142000	937199410	16060	16070	16070	16060	13
267	20231226	141900	936990620	16060	16060	16060	16060	7
268	20231226	141800	936878200	16060	16060	16060	16060	7
269	20231226	141700	936765780	16060	16050	16060	16050	81
270	20231226	141600	935465070	16050	16060	16060	16050	5
271	20231226	141500	935384810	16050	16040	16080	16040	279
272	20231226	141400	930900190	16040	16030	16070	16030	274
273	20231226	141300	926500540	16030	16030	16030	16030	5
274	20231226	141200	926420390	16040	16030	16040	16030	13
275	20231226	141100	926211990	16030	16030	16030	16030	2
276	20231226	141000	926179930	16050	16050	16050	16050	0
277	20231226	140900	926179930	16050	16050	16050	16050	44
278	20231226	140800	925473730	16050	16090	16090	16050	36
279	20231226	140700	924894570	16050	16040	16130	16030	478
280	20231226	140600	917214360	16030	16020	16040	16020	374
281	20231226	140500	911217210	16020	16030	16030	16020	94
282	20231226	140400	909710400	16030	16030	16040	16030	45
283	20231226	140300	908989020	16030	16030	16040	16030	28
284	20231226	140200	908540170	16030	16030	16030	16030	1
285	20231226	140100	908524140	16030	16030	16030	16030	84
286	20231226	140000	907177620	16040	16050	16060	16040	433
287	20231226	135900	900230100	16060	16050	16060	16050	23
288	20231226	135800	899860850	16050	16060	16060	16050	14
289	20231226	135700	899636130	16070	16070	16070	16070	65
290	20231226	135600	898591580	16090	16160	16160	16090	836
291	20231226	135500	885122140	16150	16120	16150	16120	73
292	20231226	135400	883943320	16180	16140	16180	16120	333
293	20231226	135300	878562640	16190	16150	16190	16100	490
294	20231226	135200	870648140	16150	16120	16150	16120	134
295	20231226	135100	868487350	16110	16130	16170	16100	623
296	20231226	135000	858447440	16130	16090	16170	16090	408
297	20231226	134900	851862680	16090	16100	16100	16090	14
298	20231226	134800	851637400	16120	16070	16170	16070	273
299	20231226	134700	847232620	16100	16090	16110	16090	69
300	20231226	134600	846122110	16090	16080	16100	16070	257
301	20231226	134500	841987240	16080	16080	16150	16070	524
302	20231226	134400	833557420	16080	16080	16090	16080	23
303	20231226	134300	833187570	16080	16080	16080	16080	5
304	20231226	134200	833107170	16080	16080	16080	16080	6
305	20231226	134100	833010690	16080	16080	16100	16080	88
306	20231226	134000	831594860	16080	16080	16080	16080	16
307	20231226	133900	831337580	16090	16080	16090	16080	9
308	20231226	133800	831192850	16080	16080	16080	16080	6
309	20231226	133700	831096370	16120	16110	16120	16110	400
310	20231226	133600	824648780	16120	16040	16120	16040	215
311	20231226	133500	821189120	16040	16070	16090	16040	165
312	20231226	133400	818535880	16120	16060	16180	16030	512
313	20231226	133300	810310490	16050	16030	16050	16030	109
314	20231226	133200	808561260	16030	16030	16040	16030	56
315	20231226	133100	807663570	16040	16030	16190	16030	1263
316	20231226	133000	787296740	16030	16040	16040	16030	151
317	20231226	132900	784875690	16040	16030	16070	16030	1226
318	20231226	132800	765199480	16040	16030	16040	16030	2
319	20231226	132700	765167410	16040	16030	16040	16030	12
320	20231226	132600	764975040	16030	16030	16040	16030	6
321	20231226	132500	764878850	16030	16040	16040	16030	9
322	20231226	132400	764734570	16040	16030	16040	16030	43
323	20231226	132300	764044940	16030	16040	16040	16030	5
324	20231226	132200	763964770	16040	16040	16040	16040	78
325	20231226	132100	762713650	16040	16040	16040	16040	2
326	20231226	132000	762681570	16040	16040	16040	16040	9
327	20231226	131900	762537210	16040	16040	16050	16040	58
328	20231226	131800	761606390	16040	16040	16050	16040	17
329	20231226	131700	761333620	16040	16040	16040	16040	11
330	20231226	131600	761157180	16040	16030	16040	16030	10
331	20231226	131500	760996800	16030	16040	16040	16030	9
332	20231226	131400	760852490	16040	16040	16040	16040	7
333	20231226	131300	760740210	16040	16040	16040	16040	204
334	20231226	131200	757468050	16070	16050	16090	16050	189
335	20231226	131100	754428640	16050	16040	16050	16040	17
336	20231226	131000	754155810	16050	16050	16050	16040	12
337	20231226	130900	753963220	16040	16040	16050	16040	46
338	20231226	130800	753225040	16040	16040	16040	16040	4
339	20231226	130700	753160880	16050	16040	16050	16040	57
340	20231226	130600	752246100	16060	16060	16060	16060	0
341	20231226	130500	752246100	16060	16040	16060	16040	34
342	20231226	130400	751700330	16030	16030	16030	16030	5
343	20231226	130300	751620180	16030	16040	16060	16030	42
344	20231226	130200	750946280	16030	16020	16040	16020	40
345	20231226	130100	750304770	16020	16030	16030	16020	110
346	20231226	130000	748542560	16040	16080	16080	16040	31
347	20231226	125900	748045280	16040	16020	16040	16020	304
348	20231226	125800	743172160	16030	16020	16030	16020	17
349	20231226	125700	742899690	16020	16020	16120	16020	1235
350	20231226	125600	723095080	16020	16020	16020	16020	4
351	20231226	125500	723031000	16040	16020	16040	16020	74
352	20231226	125400	721844250	16020	16020	16020	16020	4
353	20231226	125300	721780170	16030	16030	16030	16030	166
354	20231226	125200	719119190	16040	16030	16040	16030	80
355	20231226	125100	717836020	16040	16030	16040	16030	8
356	20231226	125000	717707750	16030	16030	16030	16030	13
357	20231226	124900	717499360	16030	16030	16030	16030	5
358	20231226	124800	717419210	16030	16030	16030	16030	35
359	20231226	124700	716858160	16030	16030	16040	16030	789
360	20231226	124600	704210020	16020	16020	16020	16020	6
361	20231226	124500	704113900	16020	16030	16030	16020	15
362	20231226	124400	703873580	16030	16030	16030	16030	133
363	20231226	124300	701741590	16030	16040	16040	16030	464
364	20231226	124200	694299370	16050	16040	16050	16040	17
365	20231226	124100	694026570	16040	16040	16040	16040	41
366	20231226	124000	693368930	16040	16050	16050	16040	135
367	20231226	123900	691202200	16050	16050	16050	16050	7
368	20231226	123800	691089850	16050	16050	16050	16050	4
369	20231226	123700	691025650	16080	16080	16080	16080	0
370	20231226	123600	691025650	16080	16060	16090	16060	176
371	20231226	123500	688195110	16060	16050	16070	16050	40
372	20231226	123400	687552490	16050	16050	16060	16050	17
373	20231226	123300	687279560	16050	16050	16060	16050	18
374	20231226	123200	686990560	16050	16050	16050	16050	3
375	20231226	123100	686942410	16050	16060	16060	16050	28
376	20231226	123000	686492860	16050	16050	16050	16050	12
377	20231226	122900	686300260	16050	16050	16050	16050	8
378	20231226	122800	686171860	16060	16060	16060	16060	7
379	20231226	122700	686059440	16060	16050	16060	16050	13
380	20231226	122600	685850670	16060	16070	16070	16050	388
381	20231226	122500	679622060	16070	16070	16070	16070	5
382	20231226	122400	679541710	16070	16060	16070	16060	17
383	20231226	122300	679268590	16060	16060	16060	16060	11
384	20231226	122200	679091930	16060	16060	16060	16060	259
385	20231226	122100	674932390	16060	16100	16100	16060	990
386	20231226	122000	659012780	16110	16110	16110	16110	68
387	20231226	121900	657917300	16110	16110	16110	16110	6
388	20231226	121800	657820640	16130	16130	16140	16130	49
389	20231226	121700	657030010	16130	16130	16130	16130	0
390	20231226	121600	657030010	16130	16110	16140	16110	244
391	20231226	121500	653095630	16110	16110	16120	16110	11
392	20231226	121400	652918380	16120	16110	16120	16110	49
393	20231226	121300	652128540	16110	16110	16120	16110	465
394	20231226	121200	644635630	16110	16110	16110	16110	8
395	20231226	121100	644506750	16120	16110	16120	16110	185
396	20231226	121000	641524650	16110	16100	16120	16100	50
397	20231226	120900	640718870	16100	16100	16100	16100	10
398	20231226	120800	640557870	16120	16100	16120	16100	38
399	20231226	120700	639945390	16110	16110	16110	16110	42
400	20231226	120600	639268770	16110	16090	16120	16090	566
401	20231226	120500	630150750	16090	16090	16090	16090	12
402	20231226	120400	629957670	16090	16090	16090	16090	7
403	20231226	120300	629845040	16090	16090	16090	16090	7
404	20231226	120200	629732410	16090	16090	16090	16090	10
405	20231226	120100	629571510	16090	16090	16090	16090	16
406	20231226	120000	629314070	16090	16090	16090	16080	20
407	20231226	115900	628992360	16090	16090	16090	16090	100
408	20231226	115800	627383360	16090	16090	16100	16090	90
409	20231226	115700	625934590	16090	16090	16090	16090	1
410	20231226	115600	625918500	16090	16080	16090	16080	55
411	20231226	115500	625034090	16080	16080	16080	16080	7
412	20231226	115400	624921530	16080	16080	16080	16080	2
413	20231226	115300	624889370	16100	16100	16100	16100	0
414	20231226	115200	624889370	16100	16100	16100	16100	3
415	20231226	115100	624841070	16100	16100	16100	16100	46
416	20231226	115000	624100470	16100	16090	16100	16090	6
417	20231226	114900	624003890	16080	16080	16080	16080	2
418	20231226	114800	623971730	16100	16110	16120	16100	128
419	20231226	114700	621908950	16100	16100	16100	16100	2
420	20231226	114600	621876750	16100	16100	16100	16100	5
421	20231226	114500	621796250	16100	16120	16120	16100	90
422	20231226	114400	620346080	16110	16100	16110	16100	35
423	20231226	114300	619782350	16080	16080	16080	16080	3
424	20231226	114200	619734110	16100	16110	16110	16100	27
425	20231226	114100	619299400	16100	16100	16100	16100	7
426	20231226	114000	619186700	16100	16100	16100	16100	4
427	20231226	113900	619122300	16120	16120	16120	16120	1
428	20231226	113800	619106180	16120	16100	16120	16100	55
429	20231226	113700	618219700	16130	16120	16130	16120	82
430	20231226	113600	616897520	16130	16110	16130	16110	78
431	20231226	113500	615639420	16120	16120	16120	16120	26
432	20231226	113400	615220300	16110	16110	16110	16110	1
433	20231226	113300	615204190	16110	16130	16130	16110	69
434	20231226	113200	614092160	16130	16130	16130	16130	101
435	20231226	113100	612463030	16130	16110	16130	16110	38
436	20231226	113000	611850170	16130	16130	16130	16130	35
437	20231226	112900	611285620	16130	16120	16130	16110	66
438	20231226	112800	610221700	16110	16110	16120	16110	11
439	20231226	112700	610044440	16110	16120	16120	16110	13
440	20231226	112600	609834900	16110	16110	16110	16110	2
441	20231226	112500	609802680	16110	16110	16110	16100	311
442	20231226	112400	604794450	16110	16100	16110	16100	20
443	20231226	112300	604472270	16100	16120	16120	16100	49
444	20231226	112200	603682840	16120	16110	16120	16110	20
445	20231226	112100	603360480	16120	16110	16120	16110	21
446	20231226	112000	603022060	16120	16110	16120	16110	17
447	20231226	111900	602748060	16110	16110	16120	16110	30
448	20231226	111800	602264630	16110	16110	16110	16110	6
449	20231226	111700	602167970	16110	16110	16110	16110	8
450	20231226	111600	602039090	16120	16120	16120	16120	0
451	20231226	111500	602039090	16120	16120	16120	16120	0
452	20231226	111400	602039090	16120	16090	16130	16090	82
453	20231226	111300	600716830	16120	16120	16120	16120	68
454	20231226	111200	599620670	16130	16120	16130	16120	34
455	20231226	111100	599072400	16110	16100	16120	16100	227
456	20231226	111000	595415060	16090	16100	16100	16090	12
457	20231226	110900	595221870	16090	16090	16090	16090	2
458	20231226	110800	595189690	16080	16080	16080	16080	0
459	20231226	110700	595189690	16080	16110	16110	16080	17
460	20231226	110600	594915990	16080	16120	16120	16080	110
461	20231226	110500	593144380	16110	16110	16110	16110	8
462	20231226	110400	593015500	16110	16110	16110	16110	5
463	20231226	110300	592934950	16130	16130	16130	16130	0
464	20231226	110200	592934950	16130	16130	16130	16130	100
465	20231226	110100	591321950	16120	16110	16120	16110	157
466	20231226	110000	588791130	16120	16120	16120	16110	143
467	20231226	105900	586486010	16110	16110	16110	16110	10
468	20231226	105800	586324910	16110	16110	16110	16110	115
469	20231226	105700	584472260	16110	16110	16110	16100	89
470	20231226	105600	583038490	16110	16110	16110	16110	120
471	20231226	105500	581105290	16110	16110	16110	16100	60
472	20231226	105400	580138700	16110	16110	16110	16110	4
473	20231226	105300	580074260	16110	16110	16110	16110	88
474	20231226	105200	578656580	16100	16080	16100	16080	103
475	20231226	105100	577000080	16100	16110	16110	16080	10
476	20231226	105000	576839090	16120	16110	16120	16110	14
477	20231226	104900	576613510	16110	16110	16110	16110	70
478	20231226	104800	575485810	16110	16110	16110	16110	12
479	20231226	104700	575292490	16110	16110	16110	16100	47
480	20231226	104600	574535350	16110	16100	16110	16100	13
481	20231226	104500	574325940	16110	16110	16110	16100	83
482	20231226	104400	572988860	16110	16090	16110	16090	44
483	20231226	104300	572280280	16080	16080	16080	16080	289
484	20231226	104200	567633160	16080	16080	16080	16080	2
485	20231226	104100	567601000	16080	16090	16090	16080	46
486	20231226	104000	566860930	16090	16090	16090	16090	102
487	20231226	103900	565219750	16090	16090	16090	16090	2
488	20231226	103800	565187570	16120	16120	16120	16120	68
489	20231226	103700	564091410	16090	16080	16120	16080	58
490	20231226	103600	563157230	16080	16080	16090	16080	8
491	20231226	103500	563028580	16090	16090	16090	16090	40
492	20231226	103400	562384980	16090	16090	16090	16090	23
493	20231226	103300	562014910	16080	16100	16100	16080	259
494	20231226	103200	557846440	16110	16120	16120	16110	288
495	20231226	103100	553206000	16120	16120	16120	16120	10
496	20231226	103000	553044800	16110	16130	16130	16110	5
497	20231226	102900	552964190	16130	16140	16150	16130	115
498	20231226	102800	551107570	16140	16130	16140	16110	114
499	20231226	102700	549268300	16120	16100	16120	16100	658
500	20231226	102600	538672880	16090	16090	16100	16080	13
501	20231226	102500	538463720	16100	16100	16100	16100	8
502	20231226	102400	538334920	16100	16090	16100	16090	29
503	20231226	102300	537868090	16080	16090	16090	16080	10
504	20231226	102200	537707240	16080	16090	16090	16080	5
505	20231226	102100	537626810	16090	16070	16090	16070	10
506	20231226	102000	537466010	16070	16050	16080	16050	5
507	20231226	101900	537385710	16100	16100	16100	16080	50
508	20231226	101800	536581200	16100	16100	16100	16100	3
509	20231226	101700	536532900	16100	16090	16100	16070	543
510	20231226	101600	527798570	16090	16090	16090	16080	110
511	20231226	101500	526028690	16090	16090	16100	16090	256
512	20231226	101400	521907880	16090	16090	16090	16070	32
513	20231226	101300	521393310	16090	16050	16090	16050	60
514	20231226	101200	520428970	16060	16050	16060	16050	39
515	20231226	101100	519802990	16050	16060	16060	16040	53
516	20231226	101000	518952340	16060	16030	16060	16030	3
517	20231226	100900	518904190	16060	16040	16070	16030	122
518	20231226	100800	516945180	16030	16040	16040	16030	16
519	20231226	100700	516688580	16040	16040	16040	16040	16
520	20231226	100600	516431940	16050	16040	16050	16030	5
521	20231226	100500	516351750	16040	16070	16070	16040	21
522	20231226	100400	516014790	16080	16040	16080	16040	73
523	20231226	100300	514842340	16040	16040	16040	16040	19
524	20231226	100200	514537580	16030	16040	16040	16030	38
525	20231226	100100	513928090	16050	16030	16050	16030	5
526	20231226	100000	513847880	16060	16070	16070	16030	78
527	20231226	095900	512596340	16070	16030	16070	16030	292
528	20231226	095800	507909790	16030	16020	16030	16020	76
529	20231226	095700	506691970	16020	16030	16030	16020	196
530	20231226	095600	503552040	16030	16020	16030	16020	28
531	20231226	095500	503103440	16030	16020	16030	16000	47
532	20231226	095400	502350650	16020	16030	16030	16010	5
533	20231226	095300	502270560	16030	16020	16040	16020	74
534	20231226	095200	501084240	16020	16010	16020	16000	423
535	20231226	095100	494315000	16010	16030	16030	16010	21
536	20231226	095000	493978600	16030	16020	16030	16020	127
537	20231226	094900	491943090	16010	16020	16030	16010	68
538	20231226	094800	490853980	16030	16030	16030	16020	192
539	20231226	094700	487776290	16040	16040	16050	16030	84
540	20231226	094600	486428900	16040	16030	16040	16030	9
541	20231226	094500	486284620	16030	16050	16050	16020	178
542	20231226	094400	483431210	16060	16110	16110	16060	10994
543	20231226	094300	306637710	16140	16100	16140	16090	92
544	20231226	094200	305155290	16100	16130	16130	16100	288
545	20231226	094100	300512550	16150	16160	16160	16150	121
546	20231226	094000	298558360	16150	16160	16160	16140	600
547	20231226	093900	288863250	16170	16170	16170	16170	178
548	20231226	093800	285984990	16200	16170	16200	16170	36
549	20231226	093700	285402130	16170	16190	16190	16160	166
550	20231226	093600	282715700	16190	16180	16190	16180	145
551	20231226	093500	280368470	16170	16170	16170	16160	90
552	20231226	093400	278913620	16170	16180	16180	16170	295
553	20231226	093300	274141820	16180	16190	16200	16180	215
554	20231226	093200	270659930	16190	16180	16190	16180	4
555	20231226	093100	270595200	16180	16180	16180	16180	52
556	20231226	093000	269753840	16170	16160	16170	16160	15
557	20231226	092900	269511350	16160	16170	16170	16160	136
558	20231226	092800	267312450	16170	16180	16180	16170	68
559	20231226	092700	266212240	16180	16180	16180	16180	49
560	20231226	092600	265419420	16220	16220	16220	16220	63
561	20231226	092500	264397560	16240	16230	16240	16210	68
562	20231226	092400	263293900	16250	16250	16250	16250	0
563	20231226	092300	263293900	16250	16210	16250	16210	180
564	20231226	092200	260371250	16210	16170	16210	16170	70
565	20231226	092100	259237710	16190	16190	16190	16190	51
566	20231226	092000	258412020	16190	16140	16250	16140	114
567	20231226	091900	256561000	16130	16110	16130	16100	37
568	20231226	091800	255964610	16100	16170	16180	16080	7588
569	20231226	091700	133901200	16170	16190	16220	16170	149
570	20231226	091600	131488480	16190	16180	16200	16170	888
571	20231226	091500	117114530	16180	16180	16180	16180	12
572	20231226	091400	116920370	16180	16190	16190	16180	273
573	20231226	091300	112502040	16200	16190	16200	16190	70
574	20231226	091200	111368390	16190	16180	16190	16180	146
575	20231226	091100	109005800	16180	16210	16210	16180	142
576	20231226	091000	106706730	16200	16240	16250	16200	328
577	20231226	090900	101382960	16240	16240	16240	16240	1
578	20231226	090800	101366720	16240	16230	16240	16230	95
579	20231226	090700	99824580	16230	16230	16290	16230	265
580	20231226	090600	95515130	16270	16260	16280	16260	279
581	20231226	090500	90976710	16260	16260	16270	16190	194
582	20231226	090400	87825100	16180	16260	16260	16180	724
583	20231226	090300	76096880	16290	16300	16340	16210	920
584	20231226	090200	61096490	16290	16220	16290	16220	238
585	20231226	090100	57231930	16290	16280	16300	16280	186
586	20231226	090000	54201720	16280	16340	16340	16200	3318