KissMeData/120240/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200800	261211960	16710	16710	16710	16710	438
3	20231227	200700	261211960	16710	16710	16710	16710	0
4	20231227	200600	261211960	16710	16710	16710	16710	0
5	20231227	200500	261211960	16710	16710	16710	16710	0
6	20231227	200400	261211960	16710	16710	16710	16710	0
7	20231227	200300	261211960	16710	16710	16710	16710	0
8	20231227	200200	261211960	16710	16710	16710	16710	0
9	20231227	200100	261211960	16710	16710	16710	16710	0
10	20231227	200000	261211960	16710	16710	16710	16710	0
11	20231227	195900	261211960	16710	16710	16710	16710	0
12	20231227	195800	261211960	16710	16710	16710	16710	0
13	20231227	195700	261211960	16710	16710	16710	16710	0
14	20231227	195600	261211960	16710	16710	16710	16710	0
15	20231227	195500	261211960	16710	16710	16710	16710	0
16	20231227	195400	261211960	16710	16710	16710	16710	0
17	20231227	195300	261211960	16710	16710	16710	16710	0
18	20231227	195200	261211960	16710	16710	16710	16710	0
19	20231227	195100	261211960	16710	16710	16710	16710	0
20	20231227	195000	261211960	16710	16710	16710	16710	0
21	20231227	194900	261211960	16710	16710	16710	16710	0
22	20231227	194800	261211960	16710	16710	16710	16710	0
23	20231227	194700	261211960	16710	16710	16710	16710	0
24	20231227	194600	261211960	16710	16710	16710	16710	0
25	20231227	194500	261211960	16710	16710	16710	16710	0
26	20231227	194400	261211960	16710	16710	16710	16710	0
27	20231227	194300	261211960	16710	16710	16710	16710	0
28	20231227	194200	261211960	16710	16710	16710	16710	0
29	20231227	194100	261211960	16710	16710	16710	16710	0
30	20231227	194000	261211960	16710	16710	16710	16710	0
31	20231227	193900	261211960	16710	16710	16710	16710	0
32	20231227	193800	261211960	16710	16710	16710	16710	438
33	20231227	193700	261211960	16710	16710	16710	16710	0
34	20231227	193600	261211960	16710	16710	16710	16710	0
35	20231227	193500	261211960	16710	16710	16710	16710	0
36	20231227	193400	261211960	16710	16710	16710	16710	0
37	20231227	193300	261211960	16710	16710	16710	16710	0
38	20231227	193200	261211960	16710	16710	16710	16710	0
39	20231227	193100	261211960	16710	16710	16710	16710	0
40	20231227	193000	261211960	16710	16710	16710	16710	0
41	20231227	192900	261211960	16710	16710	16710	16710	0
42	20231227	192800	261211960	16710	16710	16710	16710	0
43	20231227	192700	261211960	16710	16710	16710	16710	0
44	20231227	192600	261211960	16710	16710	16710	16710	0
45	20231227	192500	261211960	16710	16710	16710	16710	0
46	20231227	192400	261211960	16710	16710	16710	16710	0
47	20231227	192300	261211960	16710	16710	16710	16710	0
48	20231227	192200	261211960	16710	16710	16710	16710	0
49	20231227	192100	261211960	16710	16710	16710	16710	0
50	20231227	192000	261211960	16710	16710	16710	16710	0
51	20231227	191900	261211960	16710	16710	16710	16710	0
52	20231227	191800	261211960	16710	16710	16710	16710	0
53	20231227	191700	261211960	16710	16710	16710	16710	0
54	20231227	191600	261211960	16710	16710	16710	16710	0
55	20231227	191500	261211960	16710	16710	16710	16710	0
56	20231227	191400	261211960	16710	16710	16710	16710	0
57	20231227	191300	261211960	16710	16710	16710	16710	0
58	20231227	191200	261211960	16710	16710	16710	16710	0
59	20231227	191100	261211960	16710	16710	16710	16710	0
60	20231227	191000	261211960	16710	16710	16710	16710	0
61	20231227	190900	261211960	16710	16710	16710	16710	0
62	20231227	190800	261211960	16710	16710	16710	16710	438
63	20231227	190700	261211960	16710	16710	16710	16710	0
64	20231227	190600	261211960	16710	16710	16710	16710	0
65	20231227	190500	261211960	16710	16710	16710	16710	0
66	20231227	190400	261211960	16710	16710	16710	16710	0
67	20231227	190300	261211960	16710	16710	16710	16710	0
68	20231227	190200	261211960	16710	16710	16710	16710	0
69	20231227	190100	261211960	16710	16710	16710	16710	0
70	20231227	190000	261211960	16710	16710	16710	16710	0
71	20231227	185900	261211960	16710	16710	16710	16710	0
72	20231227	185800	261211960	16710	16710	16710	16710	0
73	20231227	185700	261211960	16710	16710	16710	16710	0
74	20231227	185600	261211960	16710	16710	16710	16710	0
75	20231227	185500	261211960	16710	16710	16710	16710	0
76	20231227	185400	261211960	16710	16710	16710	16710	0
77	20231227	185300	261211960	16710	16710	16710	16710	0
78	20231227	185200	261211960	16710	16710	16710	16710	0
79	20231227	185100	261211960	16710	16710	16710	16710	0
80	20231227	185000	261211960	16710	16710	16710	16710	0
81	20231227	184900	261211960	16710	16710	16710	16710	0
82	20231227	184800	261211960	16710	16710	16710	16710	0
83	20231227	184700	261211960	16710	16710	16710	16710	0
84	20231227	184600	261211960	16710	16710	16710	16710	0
85	20231227	184500	261211960	16710	16710	16710	16710	0
86	20231227	184400	261211960	16710	16710	16710	16710	0
87	20231227	184300	261211960	16710	16710	16710	16710	0
88	20231227	184200	261211960	16710	16710	16710	16710	0
89	20231227	184100	261211960	16710	16710	16710	16710	0
90	20231227	184000	261211960	16710	16710	16710	16710	0
91	20231227	183900	261211960	16710	16710	16710	16710	0
92	20231227	183800	261211960	16710	16710	16710	16710	438
93	20231227	183700	261211960	16710	16710	16710	16710	0
94	20231227	183600	261211960	16710	16710	16710	16710	0
95	20231227	183500	261211960	16710	16710	16710	16710	0
96	20231227	183400	261211960	16710	16710	16710	16710	0
97	20231227	183300	261211960	16710	16710	16710	16710	0
98	20231227	183200	261211960	16710	16710	16710	16710	0
99	20231227	183100	261211960	16710	16710	16710	16710	0
100	20231227	183000	261211960	16710	16710	16710	16710	0
101	20231227	182900	261211960	16710	16710	16710	16710	0
102	20231227	182800	261211960	16710	16710	16710	16710	0
103	20231227	182700	261211960	16710	16710	16710	16710	0
104	20231227	182600	261211960	16710	16710	16710	16710	0
105	20231227	182500	261211960	16710	16710	16710	16710	0
106	20231227	182400	261211960	16710	16710	16710	16710	0
107	20231227	182300	261211960	16710	16710	16710	16710	0
108	20231227	182200	261211960	16710	16710	16710	16710	0
109	20231227	182100	261211960	16710	16710	16710	16710	0
110	20231227	182000	261211960	16710	16710	16710	16710	0
111	20231227	181900	261211960	16710	16710	16710	16710	0
112	20231227	181800	261211960	16710	16710	16710	16710	0
113	20231227	181700	261211960	16710	16710	16710	16710	0
114	20231227	181600	261211960	16710	16710	16710	16710	0
115	20231227	181500	261211960	16710	16710	16710	16710	0
116	20231227	181400	261211960	16710	16710	16710	16710	0
117	20231227	181300	261211960	16710	16710	16710	16710	0
118	20231227	181200	261211960	16710	16710	16710	16710	0
119	20231227	181100	261211960	16710	16710	16710	16710	0
120	20231227	181000	261211960	16710	16710	16710	16710	0
121	20231227	180900	261211960	16710	16710	16710	16710	0
122	20231227	180800	261211960	16710	16710	16710	16710	438
123	20231227	180700	261211960	16710	16710	16710	16710	0
124	20231227	180600	261211960	16710	16710	16710	16710	0
125	20231227	180500	261211960	16710	16710	16710	16710	0
126	20231227	180400	261211960	16710	16710	16710	16710	0
127	20231227	180300	261211960	16710	16710	16710	16710	0
128	20231227	180200	261211960	16710	16710	16710	16710	0
129	20231227	180100	261211960	16710	16710	16710	16710	0
130	20231227	180000	261211960	16710	16710	16710	16710	0
131	20231227	175900	261211960	16710	16710	16710	16710	0
132	20231227	175800	261211960	16710	16710	16710	16710	0
133	20231227	175700	261211960	16710	16710	16710	16710	0
134	20231227	175600	261211960	16710	16710	16710	16710	0
135	20231227	175500	261211960	16710	16710	16710	16710	0
136	20231227	175400	261211960	16710	16710	16710	16710	0
137	20231227	175300	261211960	16710	16710	16710	16710	0
138	20231227	175200	261211960	16710	16710	16710	16710	0
139	20231227	175100	261211960	16710	16710	16710	16710	0
140	20231227	175000	261211960	16710	16710	16710	16710	0
141	20231227	174900	261211960	16710	16710	16710	16710	0
142	20231227	174800	261211960	16710	16710	16710	16710	0
143	20231227	174700	261211960	16710	16710	16710	16710	0
144	20231227	174600	261211960	16710	16710	16710	16710	0
145	20231227	174500	261211960	16710	16710	16710	16710	0
146	20231227	174400	261211960	16710	16710	16710	16710	0
147	20231227	174300	261211960	16710	16710	16710	16710	0
148	20231227	174200	261211960	16710	16710	16710	16710	0
149	20231227	174100	261211960	16710	16710	16710	16710	0
150	20231227	174000	261211960	16710	16710	16710	16710	0
151	20231227	173900	261211960	16710	16710	16710	16710	0
152	20231227	173800	261211960	16710	16710	16710	16710	438
153	20231227	173700	261211960	16710	16710	16710	16710	0
154	20231227	173600	261211960	16710	16710	16710	16710	0
155	20231227	173500	261211960	16710	16710	16710	16710	0
156	20231227	173400	261211960	16710	16710	16710	16710	0
157	20231227	173300	261211960	16710	16710	16710	16710	0
158	20231227	173200	261211960	16710	16710	16710	16710	0
159	20231227	173100	261211960	16710	16710	16710	16710	0
160	20231227	173000	261211960	16710	16710	16710	16710	0
161	20231227	172900	261211960	16710	16710	16710	16710	0
162	20231227	172800	261211960	16710	16710	16710	16710	0
163	20231227	172700	261211960	16710	16710	16710	16710	0
164	20231227	172600	261211960	16710	16710	16710	16710	0
165	20231227	172500	261211960	16710	16710	16710	16710	0
166	20231227	172400	261211960	16710	16710	16710	16710	0
167	20231227	172300	261211960	16710	16710	16710	16710	0
168	20231227	172200	261211960	16710	16710	16710	16710	0
169	20231227	172100	261211960	16710	16710	16710	16710	0
170	20231227	172000	261211960	16710	16710	16710	16710	0
171	20231227	171900	261211960	16710	16710	16710	16710	0
172	20231227	171800	261211960	16710	16710	16710	16710	0
173	20231227	171700	261211960	16710	16710	16710	16710	0
174	20231227	171600	261211960	16710	16710	16710	16710	0
175	20231227	171500	261211960	16710	16710	16710	16710	0
176	20231227	171400	261211960	16710	16710	16710	16710	0
177	20231227	171300	261211960	16710	16710	16710	16710	0
178	20231227	171200	261211960	16710	16710	16710	16710	0
179	20231227	171100	261211960	16710	16710	16710	16710	0
180	20231227	171000	261211960	16710	16710	16710	16710	0
181	20231227	170900	261211960	16710	16710	16710	16710	0
182	20231227	170800	261211960	16710	16710	16710	16710	438
183	20231227	170700	261211960	16710	16710	16710	16710	0
184	20231227	170600	261211960	16710	16710	16710	16710	0
185	20231227	170500	261211960	16710	16710	16710	16710	0
186	20231227	170400	261211960	16710	16710	16710	16710	0
187	20231227	170300	261211960	16710	16710	16710	16710	0
188	20231227	170200	261211960	16710	16710	16710	16710	0
189	20231227	170100	261211960	16710	16710	16710	16710	0
190	20231227	170000	261211960	16710	16710	16710	16710	0
191	20231227	165900	261211960	16710	16710	16710	16710	0
192	20231227	165800	261211960	16710	16710	16710	16710	0
193	20231227	165700	261211960	16710	16710	16710	16710	0
194	20231227	165600	261211960	16710	16710	16710	16710	0
195	20231227	165500	261211960	16710	16710	16710	16710	0
196	20231227	165400	261211960	16710	16710	16710	16710	0
197	20231227	165300	261211960	16710	16710	16710	16710	0
198	20231227	165200	261211960	16710	16710	16710	16710	0
199	20231227	165100	261211960	16710	16710	16710	16710	0
200	20231227	165000	261211960	16710	16710	16710	16710	0
201	20231227	164900	261211960	16710	16710	16710	16710	0
202	20231227	164800	261211960	16710	16710	16710	16710	0
203	20231227	164700	261211960	16710	16710	16710	16710	0
204	20231227	164600	261211960	16710	16710	16710	16710	0
205	20231227	164500	261211960	16710	16710	16710	16710	0
206	20231227	164400	261211960	16710	16710	16710	16710	0
207	20231227	164300	261211960	16710	16710	16710	16710	0
208	20231227	164200	261211960	16710	16710	16710	16710	0
209	20231227	164100	261211960	16710	16710	16710	16710	0
210	20231227	164000	261211960	16710	16710	16710	16710	0
211	20231227	163900	261211960	16710	16710	16710	16710	0
212	20231227	163800	261211960	16710	16710	16710	16710	438
213	20231227	163700	261211960	16710	16710	16710	16710	0
214	20231227	163600	261211960	16710	16710	16710	16710	0
215	20231227	163500	261211960	16710	16710	16710	16710	0
216	20231227	163400	261211960	16710	16710	16710	16710	0
217	20231227	163300	261211960	16710	16710	16710	16710	0
218	20231227	163200	261211960	16710	16710	16710	16710	0
219	20231227	163100	261211960	16710	16710	16710	16710	0
220	20231227	163000	261211960	16710	16710	16710	16710	0
221	20231227	162900	261211960	16710	16710	16710	16710	0
222	20231227	162800	261211960	16710	16710	16710	16710	0
223	20231227	162700	261211960	16710	16710	16710	16710	0
224	20231227	162600	261211960	16710	16710	16710	16710	0
225	20231227	162500	261211960	16710	16710	16710	16710	0
226	20231227	162400	261211960	16710	16710	16710	16710	0
227	20231227	162300	261211960	16710	16710	16710	16710	0
228	20231227	162200	261211960	16710	16710	16710	16710	0
229	20231227	162100	261211960	16710	16710	16710	16710	0
230	20231227	162000	261211960	16710	16710	16710	16710	0
231	20231227	161900	261211960	16710	16710	16710	16710	0
232	20231227	161800	261211960	16710	16710	16710	16710	0
233	20231227	161700	261211960	16710	16710	16710	16710	0
234	20231227	161600	261211960	16710	16710	16710	16710	0
235	20231227	161500	261211960	16710	16710	16710	16710	0
236	20231227	161400	261211960	16710	16710	16710	16710	0
237	20231227	161300	261211960	16710	16710	16710	16710	0
238	20231227	161200	261211960	16710	16710	16710	16710	0
239	20231227	161100	261211960	16710	16710	16710	16710	0
240	20231227	161000	261211960	16710	16710	16710	16710	0
241	20231227	160900	261211960	16710	16710	16710	16710	0
242	20231227	160800	261211960	16710	16710	16710	16710	438
243	20231227	160700	261211960	16710	16710	16710	16710	0
244	20231227	160600	261211960	16710	16710	16710	16710	0
245	20231227	160500	261211960	16710	16710	16710	16710	0
246	20231227	160400	261211960	16710	16710	16710	16710	0
247	20231227	160300	261211960	16710	16710	16710	16710	0
248	20231227	160200	261211960	16710	16710	16710	16710	0
249	20231227	160100	261211960	16710	16710	16710	16710	0
250	20231227	160000	261211960	16710	16710	16710	16710	0
251	20231227	155900	261211960	16710	16710	16710	16710	0
252	20231227	155800	261211960	16710	16710	16710	16710	0
253	20231227	155700	261211960	16710	16710	16710	16710	0
254	20231227	155600	261211960	16710	16710	16710	16710	0
255	20231227	155500	261211960	16710	16710	16710	16710	0
256	20231227	155400	261211960	16710	16710	16710	16710	0
257	20231227	155300	261211960	16710	16710	16710	16710	0
258	20231227	155200	261211960	16710	16710	16710	16710	0
259	20231227	155100	261211960	16710	16710	16710	16710	0
260	20231227	155000	261211960	16710	16710	16710	16710	0
261	20231227	154900	261211960	16710	16710	16710	16710	0
262	20231227	154800	261211960	16710	16710	16710	16710	0
263	20231227	154700	261211960	16710	16710	16710	16710	0
264	20231227	154600	261211960	16710	16710	16710	16710	0
265	20231227	154500	261211960	16710	16710	16710	16710	0
266	20231227	154400	261211960	16710	16710	16710	16710	0
267	20231227	154300	261211960	16710	16710	16710	16710	0
268	20231227	154200	261211960	16710	16710	16710	16710	0
269	20231227	154100	261211960	16710	16710	16710	16710	0
270	20231227	154000	261211960	16710	16710	16710	16710	0
271	20231227	153900	261211960	16710	16710	16710	16710	0
272	20231227	153800	261211960	16710	16710	16710	16710	438
273	20231227	153700	261211960	16710	16710	16710	16710	0
274	20231227	153600	261211960	16710	16710	16710	16710	0
275	20231227	153500	261211960	16710	16710	16710	16710	0
276	20231227	153400	261211960	16710	16710	16710	16710	0
277	20231227	153300	261211960	16710	16710	16710	16710	0
278	20231227	153200	261211960	16710	16710	16710	16710	0
279	20231227	153100	261211960	16710	16710	16710	16710	0
280	20231227	153000	261211960	16710	16710	16710	16710	438
281	20231227	152900	253892980	16670	16670	16670	16670	0
282	20231227	152800	253892980	16670	16670	16670	16670	0
283	20231227	152700	253892980	16670	16670	16670	16670	0
284	20231227	152600	253892980	16670	16670	16670	16670	0
285	20231227	152500	253892980	16670	16670	16670	16670	0
286	20231227	152400	253892980	16670	16670	16670	16670	0
287	20231227	152300	253892980	16670	16670	16670	16670	0
288	20231227	152200	253892980	16670	16670	16670	16670	0
289	20231227	152100	253892980	16670	16670	16670	16670	0
290	20231227	152000	253892980	16670	16670	16670	16670	0
291	20231227	151900	253892980	16670	16670	16670	16670	10
292	20231227	151800	253726280	16720	16720	16720	16720	0
293	20231227	151700	253726280	16720	16720	16720	16720	0
294	20231227	151600	253726280	16720	16720	16720	16720	10
295	20231227	151500	253559080	16670	16730	16730	16670	9
296	20231227	151400	253408990	16730	16720	16730	16720	25
297	20231227	151300	252990930	16720	16720	16720	16720	1
298	20231227	151200	252974210	16720	16720	16720	16720	14
299	20231227	151100	252740130	16720	16720	16720	16720	1
300	20231227	151000	252723410	16670	16710	16720	16670	57
301	20231227	150900	251770510	16710	16700	16710	16700	50
302	20231227	150800	250935290	16690	16690	16690	16690	50
303	20231227	150700	250100790	16700	16700	16700	16700	0
304	20231227	150600	250100790	16700	16700	16700	16700	0
305	20231227	150500	250100790	16700	16700	16700	16700	0
306	20231227	150400	250100790	16700	16700	16700	16700	0
307	20231227	150300	250100790	16700	16680	16700	16680	501
308	20231227	150200	241734580	16680	16680	16680	16680	0
309	20231227	150100	241734580	16680	16680	16680	16680	10
310	20231227	150000	241567780	16670	16670	16670	16670	26
311	20231227	145900	241134360	16670	16670	16670	16670	24
312	20231227	145800	240734280	16670	16670	16670	16670	0
313	20231227	145700	240734280	16670	16670	16670	16670	0
314	20231227	145600	240734280	16670	16640	16670	16640	297
315	20231227	145500	235785300	16640	16640	16640	16640	0
316	20231227	145400	235785300	16640	16640	16640	16640	0
317	20231227	145300	235785300	16640	16640	16640	16640	0
318	20231227	145200	235785300	16640	16640	16640	16640	0
319	20231227	145100	235785300	16640	16640	16640	16640	0
320	20231227	145000	235785300	16640	16640	16640	16640	341
321	20231227	144900	230111060	16640	16640	16640	16640	0
322	20231227	144800	230111060	16640	16640	16640	16640	2
323	20231227	144700	230077780	16630	16630	16630	16630	0
324	20231227	144600	230077780	16630	16630	16630	16630	0
325	20231227	144500	230077780	16630	16630	16630	16630	74
326	20231227	144400	228847160	16630	16630	16630	16630	0
327	20231227	144300	228847160	16630	16630	16630	16630	0
328	20231227	144200	228847160	16630	16630	16630	16630	0
329	20231227	144100	228847160	16630	16630	16630	16630	0
330	20231227	144000	228847160	16630	16630	16630	16630	0
331	20231227	143900	228847160	16630	16630	16630	16630	0
332	20231227	143800	228847160	16630	16630	16630	16630	9
333	20231227	143700	228697490	16590	16600	16600	16590	250
334	20231227	143600	224547710	16610	16610	16610	16610	250
335	20231227	143500	220395210	16640	16640	16640	16640	282
336	20231227	143400	215702730	16640	16640	16640	16640	0
337	20231227	143300	215702730	16640	16640	16640	16640	0
338	20231227	143200	215702730	16640	16640	16640	16640	0
339	20231227	143100	215702730	16640	16640	16640	16640	0
340	20231227	143000	215702730	16640	16620	16640	16620	1708
341	20231227	142900	187294700	16620	16620	16620	16620	0
342	20231227	142800	187294700	16620	16620	16620	16620	0
343	20231227	142700	187294700	16620	16620	16620	16620	2
344	20231227	142600	187261460	16620	16620	16620	16620	2
345	20231227	142500	187228220	16610	16610	16610	16610	23
346	20231227	142400	186846190	16610	16610	16610	16610	0
347	20231227	142300	186846190	16610	16610	16610	16610	0
348	20231227	142200	186846190	16610	16610	16610	16610	0
349	20231227	142100	186846190	16610	16610	16610	16610	0
350	20231227	142000	186846190	16610	16610	16610	16610	0
351	20231227	141900	186846190	16610	16610	16610	16610	0
352	20231227	141800	186846190	16610	16610	16610	16610	0
353	20231227	141700	186846190	16610	16610	16610	16610	0
354	20231227	141600	186846190	16610	16610	16610	16610	0
355	20231227	141500	186846190	16610	16610	16610	16610	0
356	20231227	141400	186846190	16610	16610	16610	16610	0
357	20231227	141300	186846190	16610	16610	16610	16610	0
358	20231227	141200	186846190	16610	16610	16610	16610	0
359	20231227	141100	186846190	16610	16610	16610	16610	38
360	20231227	141000	186215010	16610	16610	16610	16610	0
361	20231227	140900	186215010	16610	16610	16610	16610	0
362	20231227	140800	186215010	16610	16610	16610	16610	0
363	20231227	140700	186215010	16610	16610	16610	16610	0
364	20231227	140600	186215010	16610	16610	16610	16610	0
365	20231227	140500	186215010	16610	16610	16610	16610	0
366	20231227	140400	186215010	16610	16610	16610	16610	0
367	20231227	140300	186215010	16610	16610	16610	16610	0
368	20231227	140200	186215010	16610	16610	16610	16610	2
369	20231227	140100	186181790	16610	16610	16610	16610	1
370	20231227	140000	186165180	16610	16610	16610	16610	0
371	20231227	135900	186165180	16610	16610	16610	16610	0
372	20231227	135800	186165180	16610	16610	16610	16610	0
373	20231227	135700	186165180	16610	16610	16610	16610	0
374	20231227	135600	186165180	16610	16610	16610	16610	0
375	20231227	135500	186165180	16610	16610	16610	16610	0
376	20231227	135400	186165180	16610	16610	16610	16610	0
377	20231227	135300	186165180	16610	16610	16610	16610	175
378	20231227	135200	183258430	16600	16600	16600	16600	100
379	20231227	135100	181598430	16600	16600	16600	16600	0
380	20231227	135000	181598430	16600	16600	16600	16600	0
381	20231227	134900	181598430	16600	16600	16600	16600	0
382	20231227	134800	181598430	16600	16600	16600	16600	0
383	20231227	134700	181598430	16600	16600	16600	16600	0
384	20231227	134600	181598430	16600	16600	16600	16600	0
385	20231227	134500	181598430	16600	16600	16600	16600	20
386	20231227	134400	181266430	16580	16580	16580	16580	0
387	20231227	134300	181266430	16580	16580	16580	16580	114
388	20231227	134200	179376310	16590	16590	16590	16590	0
389	20231227	134100	179376310	16590	16590	16590	16590	0
390	20231227	134000	179376310	16590	16580	16590	16580	116
391	20231227	133900	177452870	16580	16580	16580	16580	11
392	20231227	133800	177270490	16590	16590	16590	16590	0
393	20231227	133700	177270490	16590	16590	16590	16590	0
394	20231227	133600	177270490	16590	16590	16590	16590	0
395	20231227	133500	177270490	16590	16590	16590	16590	0
396	20231227	133400	177270490	16590	16590	16590	16590	19
397	20231227	133300	176955280	16590	16590	16590	16590	0
398	20231227	133200	176955280	16590	16590	16590	16590	0
399	20231227	133100	176955280	16590	16590	16590	16590	0
400	20231227	133000	176955280	16590	16590	16590	16590	203
401	20231227	132900	173587510	16590	16590	16590	16590	0
402	20231227	132800	173587510	16590	16610	16610	16590	313
403	20231227	132700	168393150	16620	16620	16620	16620	0
404	20231227	132600	168393150	16620	16620	16620	16620	0
405	20231227	132500	168393150	16620	16620	16620	16620	0
406	20231227	132400	168393150	16620	16620	16620	16620	0
407	20231227	132300	168393150	16620	16620	16620	16620	0
408	20231227	132200	168393150	16620	16620	16620	16620	0
409	20231227	132100	168393150	16620	16620	16620	16620	0
410	20231227	132000	168393150	16620	16620	16620	16620	0
411	20231227	131900	168393150	16620	16620	16620	16620	0
412	20231227	131800	168393150	16620	16620	16620	16620	7
413	20231227	131700	168276810	16620	16620	16620	16620	0
414	20231227	131600	168276810	16620	16620	16620	16620	0
415	20231227	131500	168276810	16620	16620	16620	16620	0
416	20231227	131400	168276810	16620	16620	16620	16620	0
417	20231227	131300	168276810	16620	16620	16620	16620	0
418	20231227	131200	168276810	16620	16620	16620	16620	0
419	20231227	131100	168276810	16620	16620	16620	16620	0
420	20231227	131000	168276810	16620	16620	16620	16620	0
421	20231227	130900	168276810	16620	16620	16620	16620	0
422	20231227	130800	168276810	16620	16620	16620	16620	0
423	20231227	130700	168276810	16620	16620	16620	16620	0
424	20231227	130600	168276810	16620	16620	16620	16620	0
425	20231227	130500	168276810	16620	16620	16620	16620	5
426	20231227	130400	168193710	16620	16620	16620	16620	0
427	20231227	130300	168193710	16620	16620	16620	16620	0
428	20231227	130200	168193710	16620	16620	16620	16620	10
429	20231227	130100	168027510	16620	16620	16620	16620	1
430	20231227	130000	168010890	16590	16590	16590	16590	0
431	20231227	125900	168010890	16590	16590	16590	16590	0
432	20231227	125800	168010890	16590	16590	16590	16590	0
433	20231227	125700	168010890	16590	16590	16590	16590	12
434	20231227	125600	167811810	16620	16620	16620	16620	0
435	20231227	125500	167811810	16620	16620	16620	16620	0
436	20231227	125400	167811810	16620	16620	16620	16620	0
437	20231227	125300	167811810	16620	16620	16620	16620	0
438	20231227	125200	167811810	16620	16620	16620	16620	0
439	20231227	125100	167811810	16620	16620	16620	16620	0
440	20231227	125000	167811810	16620	16620	16620	16620	1
441	20231227	124900	167795190	16620	16620	16620	16620	0
442	20231227	124800	167795190	16620	16620	16620	16620	221
443	20231227	124700	164122170	16620	16620	16620	16620	0
444	20231227	124600	164122170	16620	16620	16620	16620	43
445	20231227	124500	163407510	16630	16630	16630	16630	0
446	20231227	124400	163407510	16630	16630	16630	16630	0
447	20231227	124300	163407510	16630	16630	16630	16630	0
448	20231227	124200	163407510	16630	16630	16630	16630	0
449	20231227	124100	163407510	16630	16630	16630	16630	0
450	20231227	124000	163407510	16630	16630	16630	16630	0
451	20231227	123900	163407510	16630	16630	16630	16630	0
452	20231227	123800	163407510	16630	16620	16630	16620	92
453	20231227	123700	161877770	16630	16630	16630	16630	0
454	20231227	123600	161877770	16630	16630	16630	16630	0
455	20231227	123500	161877770	16630	16630	16630	16630	20
456	20231227	123400	161545170	16630	16630	16630	16630	0
457	20231227	123300	161545170	16630	16630	16630	16630	9
458	20231227	123200	161395500	16630	16630	16630	16630	100
459	20231227	123100	159732500	16620	16620	16620	16620	0
460	20231227	123000	159732500	16620	16620	16620	16620	0
461	20231227	122900	159732500	16620	16620	16620	16620	0
462	20231227	122800	159732500	16620	16620	16620	16620	0
463	20231227	122700	159732500	16620	16620	16620	16620	339
464	20231227	122600	154098320	16620	16620	16620	16620	0
465	20231227	122500	154098320	16620	16620	16620	16620	10
466	20231227	122400	153932120	16620	16610	16620	16610	105
467	20231227	122300	152188020	16620	16620	16620	16620	0
468	20231227	122200	152188020	16620	16620	16620	16620	0
469	20231227	122100	152188020	16620	16620	16620	16620	0
470	20231227	122000	152188020	16620	16620	16620	16620	0
471	20231227	121900	152188020	16620	16620	16620	16620	0
472	20231227	121800	152188020	16620	16620	16620	16620	0
473	20231227	121700	152188020	16620	16620	16620	16620	0
474	20231227	121600	152188020	16620	16620	16620	16620	0
475	20231227	121500	152188020	16620	16620	16620	16620	0
476	20231227	121400	152188020	16620	16620	16620	16620	0
477	20231227	121300	152188020	16620	16620	16620	16620	0
478	20231227	121200	152188020	16620	16620	16620	16620	2
479	20231227	121100	152154780	16620	16620	16620	16620	1
480	20231227	121000	152138160	16630	16630	16630	16630	0
481	20231227	120900	152138160	16630	16630	16630	16630	0
482	20231227	120800	152138160	16630	16630	16630	16630	31
483	20231227	120700	151622630	16630	16590	16630	16590	129
484	20231227	120600	149482440	16600	16600	16600	16600	1
485	20231227	120500	149465840	16590	16620	16620	16590	986
486	20231227	120400	133098740	16610	16610	16610	16610	61
487	20231227	120300	132085530	16630	16630	16630	16630	50
488	20231227	120200	131254030	16630	16630	16630	16630	0
489	20231227	120100	131254030	16630	16630	16630	16630	1
490	20231227	120000	131237400	16610	16610	16610	16610	0
491	20231227	115900	131237400	16610	16610	16610	16610	39
492	20231227	115800	130589610	16610	16610	16610	16610	0
493	20231227	115700	130589610	16610	16610	16610	16610	0
494	20231227	115600	130589610	16610	16610	16610	16610	0
495	20231227	115500	130589610	16610	16610	16610	16610	1
496	20231227	115400	130573000	16610	16610	16610	16610	0
497	20231227	115300	130573000	16610	16610	16610	16610	0
498	20231227	115200	130573000	16610	16610	16610	16610	0
499	20231227	115100	130573000	16610	16610	16610	16610	0
500	20231227	115000	130573000	16610	16610	16610	16610	0
501	20231227	114900	130573000	16610	16610	16610	16610	0
502	20231227	114800	130573000	16610	16610	16610	16610	0
503	20231227	114700	130573000	16610	16610	16610	16610	0
504	20231227	114600	130573000	16610	16610	16610	16610	30
505	20231227	114500	130074700	16610	16610	16610	16610	5
506	20231227	114400	129991650	16600	16600	16600	16600	0
507	20231227	114300	129991650	16600	16600	16600	16600	0
508	20231227	114200	129991650	16600	16600	16600	16600	61
509	20231227	114100	128979050	16600	16600	16600	16600	0
510	20231227	114000	128979050	16600	16600	16600	16600	211
511	20231227	113900	125476450	16630	16630	16630	16630	0
512	20231227	113800	125476450	16630	16630	16630	16630	0
513	20231227	113700	125476450	16630	16630	16630	16630	10
514	20231227	113600	125310150	16630	16630	16630	16630	0
515	20231227	113500	125310150	16630	16630	16630	16630	0
516	20231227	113400	125310150	16630	16630	16630	16630	0
517	20231227	113300	125310150	16630	16600	16630	16600	27
518	20231227	113200	124861920	16600	16600	16600	16600	2
519	20231227	113100	124828720	16580	16580	16580	16580	0
520	20231227	113000	124828720	16580	16580	16580	16580	0
521	20231227	112900	124828720	16580	16580	16580	16580	0
522	20231227	112800	124828720	16580	16580	16580	16580	0
523	20231227	112700	124828720	16580	16580	16580	16580	0
524	20231227	112600	124828720	16580	16580	16580	16580	0
525	20231227	112500	124828720	16580	16580	16580	16580	0
526	20231227	112400	124828720	16580	16580	16580	16580	0
527	20231227	112300	124828720	16580	16580	16580	16580	0
528	20231227	112200	124828720	16580	16580	16580	16580	0
529	20231227	112100	124828720	16580	16580	16580	16580	0
530	20231227	112000	124828720	16580	16580	16580	16580	0
531	20231227	111900	124828720	16580	16580	16580	16580	4
532	20231227	111800	124762400	16590	16600	16600	16590	423
533	20231227	111700	117744480	16600	16600	16600	16600	0
534	20231227	111600	117744480	16600	16600	16600	16600	13
535	20231227	111500	117528680	16600	16600	16600	16600	0
536	20231227	111400	117528680	16600	16600	16600	16600	0
537	20231227	111300	117528680	16600	16600	16600	16600	64
538	20231227	111200	116466280	16630	16630	16630	16630	0
539	20231227	111100	116466280	16630	16630	16630	16630	0
540	20231227	111000	116466280	16630	16630	16630	16630	0
541	20231227	110900	116466280	16630	16630	16630	16630	4
542	20231227	110800	116399760	16640	16640	16640	16640	0
543	20231227	110700	116399760	16640	16640	16640	16640	0
544	20231227	110600	116399760	16640	16640	16640	16640	0
545	20231227	110500	116399760	16640	16640	16640	16640	0
546	20231227	110400	116399760	16640	16640	16640	16640	1
547	20231227	110300	116383120	16600	16600	16600	16600	0
548	20231227	110200	116383120	16600	16610	16610	16600	3
549	20231227	110100	116333310	16610	16610	16610	16610	0
550	20231227	110000	116333310	16610	16610	16610	16610	0
551	20231227	105900	116333310	16610	16610	16610	16610	0
552	20231227	105800	116333310	16610	16610	16610	16610	0
553	20231227	105700	116333310	16610	16610	16610	16610	0
554	20231227	105600	116333310	16610	16610	16610	16610	26
555	20231227	105500	115901450	16610	16630	16630	16610	35
556	20231227	105400	115320070	16620	16620	16620	16620	0
557	20231227	105300	115320070	16620	16620	16620	16620	0
558	20231227	105200	115320070	16620	16620	16620	16620	0
559	20231227	105100	115320070	16620	16620	16620	16620	0
560	20231227	105000	115320070	16620	16620	16620	16620	0
561	20231227	104900	115320070	16620	16620	16620	16620	0
562	20231227	104800	115320070	16620	16620	16620	16620	100
563	20231227	104700	113658070	16610	16610	16610	16610	0
564	20231227	104600	113658070	16610	16610	16610	16610	0
565	20231227	104500	113658070	16610	16610	16610	16610	0
566	20231227	104400	113658070	16610	16610	16610	16610	6
567	20231227	104300	113558410	16610	16610	16610	16610	0
568	20231227	104200	113558410	16610	16610	16610	16610	0
569	20231227	104100	113558410	16610	16610	16610	16610	0
570	20231227	104000	113558410	16610	16610	16610	16610	1
571	20231227	103900	113541800	16620	16620	16620	16620	0
572	20231227	103800	113541800	16620	16620	16620	16620	0
573	20231227	103700	113541800	16620	16630	16630	16620	42
574	20231227	103600	112843350	16630	16630	16630	16630	0
575	20231227	103500	112843350	16630	16630	16630	16630	30
576	20231227	103400	112344450	16630	16630	16630	16630	0
577	20231227	103300	112344450	16630	16630	16630	16630	1
578	20231227	103200	112327820	16580	16580	16580	16580	0
579	20231227	103100	112327820	16580	16580	16580	16580	1
580	20231227	103000	112311240	16570	16570	16570	16570	0
581	20231227	102900	112311240	16570	16570	16570	16570	0
582	20231227	102800	112311240	16570	16570	16570	16570	0
583	20231227	102700	112311240	16570	16570	16570	16570	0
584	20231227	102600	112311240	16570	16570	16570	16570	3
585	20231227	102500	112261530	16570	16570	16570	16570	0
586	20231227	102400	112261530	16570	16570	16570	16570	106
587	20231227	102300	110505110	16570	16570	16570	16570	12
588	20231227	102200	110306270	16570	16570	16570	16570	0
589	20231227	102100	110306270	16570	16570	16570	16570	56
590	20231227	102000	109378350	16640	16640	16640	16640	0
591	20231227	101900	109378350	16640	16640	16640	16640	0
592	20231227	101800	109378350	16640	16640	16640	16640	0
593	20231227	101700	109378350	16640	16640	16640	16640	0
594	20231227	101600	109378350	16640	16640	16640	16640	0
595	20231227	101500	109378350	16640	16640	16640	16640	0
596	20231227	101400	109378350	16640	16640	16640	16640	0
597	20231227	101300	109378350	16640	16640	16640	16640	0
598	20231227	101200	109378350	16640	16640	16640	16640	1
599	20231227	101100	109361710	16630	16630	16630	16630	11
600	20231227	101000	109178780	16630	16550	16630	16550	311
601	20231227	100900	104026400	16550	16550	16550	16550	1
602	20231227	100800	104009850	16620	16620	16620	16620	0
603	20231227	100700	104009850	16620	16620	16620	16620	0
604	20231227	100600	104009850	16620	16600	16620	16600	23
605	20231227	100500	103628030	16550	16550	16550	16550	131
606	20231227	100400	101459980	16550	16550	16550	16550	20
607	20231227	100300	101128980	16560	16560	16560	16560	62
608	20231227	100200	100102260	16550	16550	16550	16550	3
609	20231227	100100	100052610	16550	16550	16550	16550	90
610	20231227	100000	98563110	16550	16550	16550	16550	0
611	20231227	095900	98563110	16550	16550	16550	16550	0
612	20231227	095800	98563110	16550	16550	16550	16550	0
613	20231227	095700	98563110	16550	16550	16550	16550	0
614	20231227	095600	98563110	16550	16550	16550	16550	1
615	20231227	095500	98546560	16560	16560	16560	16560	30
616	20231227	095400	98049760	16560	16560	16560	16560	0
617	20231227	095300	98049760	16560	16560	16560	16560	0
618	20231227	095200	98049760	16560	16560	16560	16560	0
619	20231227	095100	98049760	16560	16560	16560	16560	50
620	20231227	095000	97221760	16550	16550	16550	16550	0
621	20231227	094900	97221760	16550	16550	16550	16550	0
622	20231227	094800	97221760	16550	16550	16550	16550	2
623	20231227	094700	97188660	16550	16570	16570	16550	200
624	20231227	094600	93876990	16560	16560	16560	16560	0
625	20231227	094500	93876990	16560	16560	16560	16560	0
626	20231227	094400	93876990	16560	16560	16560	16560	0
627	20231227	094300	93876990	16560	16560	16560	16560	0
628	20231227	094200	93876990	16560	16560	16560	16560	0
629	20231227	094100	93876990	16560	16560	16560	16560	4
630	20231227	094000	93810750	16570	16570	16570	16570	1
631	20231227	093900	93794180	16620	16620	16620	16620	1
632	20231227	093800	93777560	16620	16620	16620	16620	0
633	20231227	093700	93777560	16620	16570	16620	16560	102
634	20231227	093600	92087190	16560	16560	16560	16560	1
635	20231227	093500	92070630	16560	16570	16570	16560	182
636	20231227	093400	89056600	16560	16560	16560	16560	0
637	20231227	093300	89056600	16560	16560	16560	16560	5
638	20231227	093200	88973800	16600	16600	16600	16600	0
639	20231227	093100	88973800	16600	16600	16600	16600	40
640	20231227	093000	88309800	16600	16600	16600	16600	30
641	20231227	092900	87811800	16560	16570	16570	16560	95
642	20231227	092800	86238570	16600	16600	16600	16600	0
643	20231227	092700	86238570	16600	16600	16600	16600	5
644	20231227	092600	86155570	16560	16560	16560	16560	0
645	20231227	092500	86155570	16560	16560	16560	16560	5
646	20231227	092400	86072770	16560	16570	16570	16560	672
647	20231227	092300	74939900	16610	16610	16610	16610	5
648	20231227	092200	74856850	16610	16610	16610	16610	6
649	20231227	092100	74757190	16620	16640	16640	16570	54
650	20231227	092000	73862170	16600	16590	16600	16560	902
651	20231227	091900	58904500	16590	16560	16590	16560	25
652	20231227	091800	58490470	16550	16550	16550	16550	0
653	20231227	091700	58490470	16550	16600	16600	16550	247
654	20231227	091600	54395540	16600	16600	16600	16600	267
655	20231227	091500	49963340	16600	16670	16670	16600	502
656	20231227	091400	41626950	16610	16610	16610	16610	36
657	20231227	091300	41028990	16610	16650	16650	16610	79
658	20231227	091200	39714920	16680	16680	16680	16680	0
659	20231227	091100	39714920	16680	16680	16680	16680	0
660	20231227	091000	39714920	16680	16680	16680	16680	0
661	20231227	090900	39714920	16680	16680	16680	16680	0
662	20231227	090800	39714920	16680	16680	16680	16680	5
663	20231227	090700	39631520	16690	16610	16690	16610	146
664	20231227	090600	37203260	16620	16650	16650	16620	146
665	20231227	090500	34775240	16650	16650	16650	16650	1012
666	20231227	090400	17925440	16700	16700	16700	16700	0
667	20231227	090300	17925440	16700	16690	16700	16690	3
668	20231227	090200	17875360	16690	16650	16690	16650	151
669	20231227	090100	15357170	16650	16650	16650	16650	0
670	20231227	090000	15357170	16650	16600	16650	16600	904