KissMeData/065710/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	353070710	19120	19120	19120	19120	240
3	20231227	193700	353070710	19120	19120	19120	19120	0
4	20231227	193600	353070710	19120	19120	19120	19120	0
5	20231227	193500	353070710	19120	19120	19120	19120	0
6	20231227	193400	353070710	19120	19120	19120	19120	0
7	20231227	193300	353070710	19120	19120	19120	19120	0
8	20231227	193200	353070710	19120	19120	19120	19120	0
9	20231227	193100	353070710	19120	19120	19120	19120	0
10	20231227	193000	353070710	19120	19120	19120	19120	0
11	20231227	192900	353070710	19120	19120	19120	19120	0
12	20231227	192800	353070710	19120	19120	19120	19120	0
13	20231227	192700	353070710	19120	19120	19120	19120	0
14	20231227	192600	353070710	19120	19120	19120	19120	0
15	20231227	192500	353070710	19120	19120	19120	19120	0
16	20231227	192400	353070710	19120	19120	19120	19120	0
17	20231227	192300	353070710	19120	19120	19120	19120	0
18	20231227	192200	353070710	19120	19120	19120	19120	0
19	20231227	192100	353070710	19120	19120	19120	19120	0
20	20231227	192000	353070710	19120	19120	19120	19120	0
21	20231227	191900	353070710	19120	19120	19120	19120	0
22	20231227	191800	353070710	19120	19120	19120	19120	0
23	20231227	191700	353070710	19120	19120	19120	19120	0
24	20231227	191600	353070710	19120	19120	19120	19120	0
25	20231227	191500	353070710	19120	19120	19120	19120	0
26	20231227	191400	353070710	19120	19120	19120	19120	0
27	20231227	191300	353070710	19120	19120	19120	19120	0
28	20231227	191200	353070710	19120	19120	19120	19120	0
29	20231227	191100	353070710	19120	19120	19120	19120	0
30	20231227	191000	353070710	19120	19120	19120	19120	0
31	20231227	190900	353070710	19120	19120	19120	19120	0
32	20231227	190800	353070710	19120	19120	19120	19120	240
33	20231227	190700	353070710	19120	19120	19120	19120	0
34	20231227	190600	353070710	19120	19120	19120	19120	0
35	20231227	190500	353070710	19120	19120	19120	19120	0
36	20231227	190400	353070710	19120	19120	19120	19120	0
37	20231227	190300	353070710	19120	19120	19120	19120	0
38	20231227	190200	353070710	19120	19120	19120	19120	0
39	20231227	190100	353070710	19120	19120	19120	19120	0
40	20231227	190000	353070710	19120	19120	19120	19120	0
41	20231227	185900	353070710	19120	19120	19120	19120	0
42	20231227	185800	353070710	19120	19120	19120	19120	0
43	20231227	185700	353070710	19120	19120	19120	19120	0
44	20231227	185600	353070710	19120	19120	19120	19120	0
45	20231227	185500	353070710	19120	19120	19120	19120	0
46	20231227	185400	353070710	19120	19120	19120	19120	0
47	20231227	185300	353070710	19120	19120	19120	19120	0
48	20231227	185200	353070710	19120	19120	19120	19120	0
49	20231227	185100	353070710	19120	19120	19120	19120	0
50	20231227	185000	353070710	19120	19120	19120	19120	0
51	20231227	184900	353070710	19120	19120	19120	19120	0
52	20231227	184800	353070710	19120	19120	19120	19120	0
53	20231227	184700	353070710	19120	19120	19120	19120	0
54	20231227	184600	353070710	19120	19120	19120	19120	0
55	20231227	184500	353070710	19120	19120	19120	19120	0
56	20231227	184400	353070710	19120	19120	19120	19120	0
57	20231227	184300	353070710	19120	19120	19120	19120	0
58	20231227	184200	353070710	19120	19120	19120	19120	0
59	20231227	184100	353070710	19120	19120	19120	19120	0
60	20231227	184000	353070710	19120	19120	19120	19120	0
61	20231227	183900	353070710	19120	19120	19120	19120	0
62	20231227	183800	353070710	19120	19120	19120	19120	240
63	20231227	183700	353070710	19120	19120	19120	19120	0
64	20231227	183600	353070710	19120	19120	19120	19120	0
65	20231227	183500	353070710	19120	19120	19120	19120	0
66	20231227	183400	353070710	19120	19120	19120	19120	0
67	20231227	183300	353070710	19120	19120	19120	19120	0
68	20231227	183200	353070710	19120	19120	19120	19120	0
69	20231227	183100	353070710	19120	19120	19120	19120	0
70	20231227	183000	353070710	19120	19120	19120	19120	0
71	20231227	182900	353070710	19120	19120	19120	19120	0
72	20231227	182800	353070710	19120	19120	19120	19120	0
73	20231227	182700	353070710	19120	19120	19120	19120	0
74	20231227	182600	353070710	19120	19120	19120	19120	0
75	20231227	182500	353070710	19120	19120	19120	19120	0
76	20231227	182400	353070710	19120	19120	19120	19120	0
77	20231227	182300	353070710	19120	19120	19120	19120	0
78	20231227	182200	353070710	19120	19120	19120	19120	0
79	20231227	182100	353070710	19120	19120	19120	19120	0
80	20231227	182000	353070710	19120	19120	19120	19120	0
81	20231227	181900	353070710	19120	19120	19120	19120	0
82	20231227	181800	353070710	19120	19120	19120	19120	0
83	20231227	181700	353070710	19120	19120	19120	19120	0
84	20231227	181600	353070710	19120	19120	19120	19120	0
85	20231227	181500	353070710	19120	19120	19120	19120	0
86	20231227	181400	353070710	19120	19120	19120	19120	0
87	20231227	181300	353070710	19120	19120	19120	19120	0
88	20231227	181200	353070710	19120	19120	19120	19120	0
89	20231227	181100	353070710	19120	19120	19120	19120	0
90	20231227	181000	353070710	19120	19120	19120	19120	0
91	20231227	180900	353070710	19120	19120	19120	19120	0
92	20231227	180800	353070710	19120	19120	19120	19120	240
93	20231227	180700	353070710	19120	19120	19120	19120	0
94	20231227	180600	353070710	19120	19120	19120	19120	0
95	20231227	180500	353070710	19120	19120	19120	19120	0
96	20231227	180400	353070710	19120	19120	19120	19120	0
97	20231227	180300	353070710	19120	19120	19120	19120	0
98	20231227	180200	353070710	19120	19120	19120	19120	0
99	20231227	180100	353070710	19120	19120	19120	19120	0
100	20231227	180000	353070710	19120	19120	19120	19120	0
101	20231227	175900	353070710	19120	19120	19120	19120	0
102	20231227	175800	353070710	19120	19120	19120	19120	0
103	20231227	175700	353070710	19120	19120	19120	19120	0
104	20231227	175600	353070710	19120	19120	19120	19120	0
105	20231227	175500	353070710	19120	19120	19120	19120	0
106	20231227	175400	353070710	19120	19120	19120	19120	0
107	20231227	175300	353070710	19120	19120	19120	19120	0
108	20231227	175200	353070710	19120	19120	19120	19120	0
109	20231227	175100	353070710	19120	19120	19120	19120	0
110	20231227	175000	353070710	19120	19120	19120	19120	0
111	20231227	174900	353070710	19120	19120	19120	19120	0
112	20231227	174800	353070710	19120	19120	19120	19120	0
113	20231227	174700	353070710	19120	19120	19120	19120	0
114	20231227	174600	353070710	19120	19120	19120	19120	0
115	20231227	174500	353070710	19120	19120	19120	19120	0
116	20231227	174400	353070710	19120	19120	19120	19120	0
117	20231227	174300	353070710	19120	19120	19120	19120	0
118	20231227	174200	353070710	19120	19120	19120	19120	0
119	20231227	174100	353070710	19120	19120	19120	19120	0
120	20231227	174000	353070710	19120	19120	19120	19120	0
121	20231227	173900	353070710	19120	19120	19120	19120	0
122	20231227	173800	353070710	19120	19120	19120	19120	240
123	20231227	173700	353070710	19120	19120	19120	19120	0
124	20231227	173600	353070710	19120	19120	19120	19120	0
125	20231227	173500	353070710	19120	19120	19120	19120	0
126	20231227	173400	353070710	19120	19120	19120	19120	0
127	20231227	173300	353070710	19120	19120	19120	19120	0
128	20231227	173200	353070710	19120	19120	19120	19120	0
129	20231227	173100	353070710	19120	19120	19120	19120	0
130	20231227	173000	353070710	19120	19120	19120	19120	0
131	20231227	172900	353070710	19120	19120	19120	19120	0
132	20231227	172800	353070710	19120	19120	19120	19120	0
133	20231227	172700	353070710	19120	19120	19120	19120	0
134	20231227	172600	353070710	19120	19120	19120	19120	0
135	20231227	172500	353070710	19120	19120	19120	19120	0
136	20231227	172400	353070710	19120	19120	19120	19120	0
137	20231227	172300	353070710	19120	19120	19120	19120	0
138	20231227	172200	353070710	19120	19120	19120	19120	0
139	20231227	172100	353070710	19120	19120	19120	19120	0
140	20231227	172000	353070710	19120	19120	19120	19120	0
141	20231227	171900	353070710	19120	19120	19120	19120	0
142	20231227	171800	353070710	19120	19120	19120	19120	0
143	20231227	171700	353070710	19120	19120	19120	19120	0
144	20231227	171600	353070710	19120	19120	19120	19120	0
145	20231227	171500	353070710	19120	19120	19120	19120	0
146	20231227	171400	353070710	19120	19120	19120	19120	0
147	20231227	171300	353070710	19120	19120	19120	19120	0
148	20231227	171200	353070710	19120	19120	19120	19120	0
149	20231227	171100	353070710	19120	19120	19120	19120	0
150	20231227	171000	353070710	19120	19120	19120	19120	0
151	20231227	170900	353070710	19120	19120	19120	19120	0
152	20231227	170800	353070710	19120	19120	19120	19120	240
153	20231227	170700	353070710	19120	19120	19120	19120	0
154	20231227	170600	353070710	19120	19120	19120	19120	0
155	20231227	170500	353070710	19120	19120	19120	19120	0
156	20231227	170400	353070710	19120	19120	19120	19120	0
157	20231227	170300	353070710	19120	19120	19120	19120	0
158	20231227	170200	353070710	19120	19120	19120	19120	0
159	20231227	170100	353070710	19120	19120	19120	19120	0
160	20231227	170000	353070710	19120	19120	19120	19120	0
161	20231227	165900	353070710	19120	19120	19120	19120	0
162	20231227	165800	353070710	19120	19120	19120	19120	0
163	20231227	165700	353070710	19120	19120	19120	19120	0
164	20231227	165600	353070710	19120	19120	19120	19120	0
165	20231227	165500	353070710	19120	19120	19120	19120	0
166	20231227	165400	353070710	19120	19120	19120	19120	0
167	20231227	165300	353070710	19120	19120	19120	19120	0
168	20231227	165200	353070710	19120	19120	19120	19120	0
169	20231227	165100	353070710	19120	19120	19120	19120	0
170	20231227	165000	353070710	19120	19120	19120	19120	0
171	20231227	164900	353070710	19120	19120	19120	19120	0
172	20231227	164800	353070710	19120	19120	19120	19120	0
173	20231227	164700	353070710	19120	19120	19120	19120	0
174	20231227	164600	353070710	19120	19120	19120	19120	0
175	20231227	164500	353070710	19120	19120	19120	19120	0
176	20231227	164400	353070710	19120	19120	19120	19120	0
177	20231227	164300	353070710	19120	19120	19120	19120	0
178	20231227	164200	353070710	19120	19120	19120	19120	0
179	20231227	164100	353070710	19120	19120	19120	19120	0
180	20231227	164000	353070710	19120	19120	19120	19120	0
181	20231227	163900	353070710	19120	19120	19120	19120	0
182	20231227	163800	353070710	19120	19120	19120	19120	240
183	20231227	163700	353070710	19120	19120	19120	19120	0
184	20231227	163600	353070710	19120	19120	19120	19120	0
185	20231227	163500	353070710	19120	19120	19120	19120	0
186	20231227	163400	353070710	19120	19120	19120	19120	0
187	20231227	163300	353070710	19120	19120	19120	19120	0
188	20231227	163200	353070710	19120	19120	19120	19120	0
189	20231227	163100	353070710	19120	19120	19120	19120	0
190	20231227	163000	353070710	19120	19120	19120	19120	0
191	20231227	162900	353070710	19120	19120	19120	19120	0
192	20231227	162800	353070710	19120	19120	19120	19120	0
193	20231227	162700	353070710	19120	19120	19120	19120	0
194	20231227	162600	353070710	19120	19120	19120	19120	0
195	20231227	162500	353070710	19120	19120	19120	19120	0
196	20231227	162400	353070710	19120	19120	19120	19120	0
197	20231227	162300	353070710	19120	19120	19120	19120	0
198	20231227	162200	353070710	19120	19120	19120	19120	0
199	20231227	162100	353070710	19120	19120	19120	19120	0
200	20231227	162000	353070710	19120	19120	19120	19120	0
201	20231227	161900	353070710	19120	19120	19120	19120	0
202	20231227	161800	353070710	19120	19120	19120	19120	0
203	20231227	161700	353070710	19120	19120	19120	19120	0
204	20231227	161600	353070710	19120	19120	19120	19120	0
205	20231227	161500	353070710	19120	19120	19120	19120	0
206	20231227	161400	353070710	19120	19120	19120	19120	0
207	20231227	161300	353070710	19120	19120	19120	19120	0
208	20231227	161200	353070710	19120	19120	19120	19120	0
209	20231227	161100	353070710	19120	19120	19120	19120	0
210	20231227	161000	353070710	19120	19120	19120	19120	0
211	20231227	160900	353070710	19120	19120	19120	19120	0
212	20231227	160800	353070710	19120	19120	19120	19120	240
213	20231227	160700	353070710	19120	19120	19120	19120	0
214	20231227	160600	353070710	19120	19120	19120	19120	0
215	20231227	160500	353070710	19120	19120	19120	19120	0
216	20231227	160400	353070710	19120	19120	19120	19120	0
217	20231227	160300	353070710	19120	19120	19120	19120	0
218	20231227	160200	353070710	19120	19120	19120	19120	0
219	20231227	160100	353070710	19120	19120	19120	19120	0
220	20231227	160000	353070710	19120	19120	19120	19120	0
221	20231227	155900	353070710	19120	19120	19120	19120	0
222	20231227	155800	353070710	19120	19120	19120	19120	0
223	20231227	155700	353070710	19120	19120	19120	19120	0
224	20231227	155600	353070710	19120	19120	19120	19120	0
225	20231227	155500	353070710	19120	19120	19120	19120	0
226	20231227	155400	353070710	19120	19120	19120	19120	0
227	20231227	155300	353070710	19120	19120	19120	19120	0
228	20231227	155200	353070710	19120	19120	19120	19120	0
229	20231227	155100	353070710	19120	19120	19120	19120	0
230	20231227	155000	353070710	19120	19120	19120	19120	0
231	20231227	154900	353070710	19120	19120	19120	19120	0
232	20231227	154800	353070710	19120	19120	19120	19120	0
233	20231227	154700	353070710	19120	19120	19120	19120	0
234	20231227	154600	353070710	19120	19120	19120	19120	0
235	20231227	154500	353070710	19120	19120	19120	19120	0
236	20231227	154400	353070710	19120	19120	19120	19120	0
237	20231227	154300	353070710	19120	19120	19120	19120	0
238	20231227	154200	353070710	19120	19120	19120	19120	0
239	20231227	154100	353070710	19120	19120	19120	19120	0
240	20231227	154000	353070710	19120	19120	19120	19120	0
241	20231227	153900	353070710	19120	19120	19120	19120	0
242	20231227	153800	353070710	19120	19120	19120	19120	240
243	20231227	153700	353070710	19120	19120	19120	19120	0
244	20231227	153600	353070710	19120	19120	19120	19120	0
245	20231227	153500	353070710	19120	19120	19120	19120	0
246	20231227	153400	353070710	19120	19120	19120	19120	0
247	20231227	153300	353070710	19120	19120	19120	19120	0
248	20231227	153200	353070710	19120	19120	19120	19120	0
249	20231227	153100	353070710	19120	19120	19120	19120	0
250	20231227	153000	353070710	19120	19120	19120	19120	240
251	20231227	152900	348481910	19130	19130	19130	19130	0
252	20231227	152800	348481910	19130	19130	19130	19130	0
253	20231227	152700	348481910	19130	19130	19130	19130	0
254	20231227	152600	348481910	19130	19130	19130	19130	0
255	20231227	152500	348481910	19130	19130	19130	19130	0
256	20231227	152400	348481910	19130	19130	19130	19130	0
257	20231227	152300	348481910	19130	19130	19130	19130	0
258	20231227	152200	348481910	19130	19130	19130	19130	0
259	20231227	152100	348481910	19130	19130	19130	19130	0
260	20231227	152000	348481910	19130	19130	19130	19130	0
261	20231227	151900	348481910	19130	19130	19130	19130	0
262	20231227	151800	348481910	19130	19170	19170	19130	11
263	20231227	151700	348271440	19130	19130	19130	19130	0
264	20231227	151600	348271440	19130	19130	19130	19130	0
265	20231227	151500	348271440	19130	19130	19130	19130	0
266	20231227	151400	348271440	19130	19130	19130	19130	0
267	20231227	151300	348271440	19130	19130	19130	19130	0
268	20231227	151200	348271440	19130	19130	19130	19130	0
269	20231227	151100	348271440	19130	19130	19130	19130	298
270	20231227	151000	342570700	19130	19130	19130	19130	2
271	20231227	150900	342532440	19170	19170	19170	19170	1
272	20231227	150800	342513270	19130	19130	19130	19130	1
273	20231227	150700	342494140	19130	19130	19130	19130	0
274	20231227	150600	342494140	19130	19130	19130	19130	0
275	20231227	150500	342494140	19130	19130	19130	19130	0
276	20231227	150400	342494140	19130	19130	19130	19130	0
277	20231227	150300	342494140	19130	19130	19130	19130	1
278	20231227	150200	342475010	19130	19130	19130	19130	0
279	20231227	150100	342475010	19130	19130	19130	19130	0
280	20231227	150000	342475010	19130	19130	19130	19130	0
281	20231227	145900	342475010	19130	19130	19130	19130	0
282	20231227	145800	342475010	19130	19180	19180	19130	2
283	20231227	145700	342436700	19180	19180	19180	19180	0
284	20231227	145600	342436700	19180	19180	19180	19180	6
285	20231227	145500	342321620	19130	19130	19130	19130	0
286	20231227	145400	342321620	19130	19130	19130	19130	0
287	20231227	145300	342321620	19130	19130	19130	19130	0
288	20231227	145200	342321620	19130	19130	19130	19130	0
289	20231227	145100	342321620	19130	19130	19130	19130	0
290	20231227	145000	342321620	19130	19130	19130	19130	0
291	20231227	144900	342321620	19130	19170	19170	19130	137
292	20231227	144800	339695370	19170	19170	19170	19170	5
293	20231227	144700	339599520	19170	19170	19170	19170	159
294	20231227	144600	336551490	19170	19170	19170	19170	0
295	20231227	144500	336551490	19170	19170	19170	19170	0
296	20231227	144400	336551490	19170	19170	19170	19170	1
297	20231227	144300	336532320	19170	19170	19170	19170	0
298	20231227	144200	336532320	19170	19170	19170	19170	1
299	20231227	144100	336513150	19170	19170	19170	19170	0
300	20231227	144000	336513150	19170	19170	19170	19170	1
301	20231227	143900	336493980	19140	19170	19170	19140	10
302	20231227	143800	336302310	19170	19170	19170	19170	1
303	20231227	143700	336283140	19170	19170	19170	19170	0
304	20231227	143600	336283140	19170	19170	19170	19170	1
305	20231227	143500	336263970	19170	19170	19170	19170	0
306	20231227	143400	336263970	19170	19170	19170	19170	1
307	20231227	143300	336244800	19170	19170	19170	19170	0
308	20231227	143200	336244800	19170	19170	19170	19170	1
309	20231227	143100	336225630	19140	19140	19140	19140	0
310	20231227	143000	336225630	19140	19140	19140	19140	0
311	20231227	142900	336225630	19140	19140	19140	19140	0
312	20231227	142800	336225630	19140	19140	19140	19140	41
313	20231227	142700	335440890	19150	19150	19150	19150	1
314	20231227	142600	335421740	19170	19170	19170	19170	1
315	20231227	142500	335402570	19140	19140	19140	19140	0
316	20231227	142400	335402570	19140	19140	19140	19140	0
317	20231227	142300	335402570	19140	19140	19140	19140	0
318	20231227	142200	335402570	19140	19140	19140	19140	0
319	20231227	142100	335402570	19140	19140	19140	19140	0
320	20231227	142000	335402570	19140	19140	19140	19140	0
321	20231227	141900	335402570	19140	19140	19140	19140	0
322	20231227	141800	335402570	19140	19140	19140	19140	0
323	20231227	141700	335402570	19140	19140	19140	19140	0
324	20231227	141600	335402570	19140	19140	19140	19140	0
325	20231227	141500	335402570	19140	19140	19140	19140	0
326	20231227	141400	335402570	19140	19140	19140	19140	0
327	20231227	141300	335402570	19140	19140	19140	19140	0
328	20231227	141200	335402570	19140	19140	19140	19140	0
329	20231227	141100	335402570	19140	19160	19160	19140	88
330	20231227	141000	333718190	19170	19170	19170	19170	2
331	20231227	140900	333679850	19180	19180	19180	19180	2
332	20231227	140800	333641490	19140	19140	19140	19140	18
333	20231227	140700	333296970	19140	19140	19140	19140	5
334	20231227	140600	333201270	19140	19140	19140	19140	0
335	20231227	140500	333201270	19140	19140	19140	19140	0
336	20231227	140400	333201270	19140	19140	19140	19140	0
337	20231227	140300	333201270	19140	19140	19140	19140	0
338	20231227	140200	333201270	19140	19140	19140	19140	0
339	20231227	140100	333201270	19140	19140	19140	19140	0
340	20231227	140000	333201270	19140	19140	19140	19140	0
341	20231227	135900	333201270	19140	19140	19140	19140	0
342	20231227	135800	333201270	19140	19140	19140	19140	1
343	20231227	135700	333182130	19140	19140	19140	19140	0
344	20231227	135600	333182130	19140	19140	19140	19140	0
345	20231227	135500	333182130	19140	19140	19140	19140	1
346	20231227	135400	333162990	19120	19120	19120	19120	0
347	20231227	135300	333162990	19120	19120	19120	19120	0
348	20231227	135200	333162990	19120	19120	19120	19120	0
349	20231227	135100	333162990	19120	19120	19120	19120	0
350	20231227	135000	333162990	19120	19100	19120	19100	55
351	20231227	134900	332111510	19120	19120	19120	19120	1
352	20231227	134800	332092390	19120	19120	19120	19120	1
353	20231227	134700	332073270	19120	19120	19120	19120	0
354	20231227	134600	332073270	19120	19120	19120	19120	0
355	20231227	134500	332073270	19120	19110	19120	19110	50
356	20231227	134400	331117300	19100	19100	19100	19100	0
357	20231227	134300	331117300	19100	19100	19100	19100	0
358	20231227	134200	331117300	19100	19100	19100	19100	0
359	20231227	134100	331117300	19100	19100	19100	19100	0
360	20231227	134000	331117300	19100	19100	19100	19100	209
361	20231227	133900	327125400	19090	19090	19090	19090	0
362	20231227	133800	327125400	19090	19090	19090	19090	0
363	20231227	133700	327125400	19090	19090	19090	19090	0
364	20231227	133600	327125400	19090	19090	19090	19090	0
365	20231227	133500	327125400	19090	19090	19090	19090	0
366	20231227	133400	327125400	19090	19050	19090	19050	154
367	20231227	133300	324187440	19050	19010	19050	19010	192
368	20231227	133200	320533200	19010	19010	19010	19010	2
369	20231227	133100	320495180	19010	19010	19010	19010	0
370	20231227	133000	320495180	19010	19010	19010	19010	0
371	20231227	132900	320495180	19010	19010	19010	19010	0
372	20231227	132800	320495180	19010	19010	19010	19010	1
373	20231227	132700	320476170	19010	19010	19010	19010	0
374	20231227	132600	320476170	19010	19010	19010	19010	0
375	20231227	132500	320476170	19010	19010	19010	19010	0
376	20231227	132400	320476170	19010	19010	19010	19010	0
377	20231227	132300	320476170	19010	19010	19010	19010	4
378	20231227	132200	320400130	19010	19010	19010	19010	2
379	20231227	132100	320362110	19010	19010	19010	19010	0
380	20231227	132000	320362110	19010	19010	19010	19010	0
381	20231227	131900	320362110	19010	19010	19010	19010	0
382	20231227	131800	320362110	19010	19010	19010	19010	1
383	20231227	131700	320343100	19010	19010	19010	19010	0
384	20231227	131600	320343100	19010	19010	19010	19010	0
385	20231227	131500	320343100	19010	19010	19010	19010	70
386	20231227	131400	319012400	19010	19010	19010	19010	0
387	20231227	131300	319012400	19010	19010	19010	19010	0
388	20231227	131200	319012400	19010	19010	19010	19010	50
389	20231227	131100	318061900	19040	19040	19040	19040	0
390	20231227	131000	318061900	19040	19040	19040	19040	0
391	20231227	130900	318061900	19040	19040	19040	19040	0
392	20231227	130800	318061900	19040	19040	19040	19040	1
393	20231227	130700	318042860	19050	19050	19050	19050	0
394	20231227	130600	318042860	19050	19050	19050	19050	0
395	20231227	130500	318042860	19050	19050	19050	19050	0
396	20231227	130400	318042860	19050	19050	19050	19050	0
397	20231227	130300	318042860	19050	19050	19050	19050	0
398	20231227	130200	318042860	19050	19050	19050	19050	0
399	20231227	130100	318042860	19050	19050	19050	19050	0
400	20231227	130000	318042860	19050	19050	19050	19050	0
401	20231227	125900	318042860	19050	19050	19050	19050	0
402	20231227	125800	318042860	19050	19050	19050	19050	0
403	20231227	125700	318042860	19050	19050	19050	19050	0
404	20231227	125600	318042860	19050	19050	19050	19050	0
405	20231227	125500	318042860	19050	19050	19050	19050	1
406	20231227	125400	318023810	19050	19050	19050	19050	0
407	20231227	125300	318023810	19050	19050	19050	19050	0
408	20231227	125200	318023810	19050	19050	19050	19050	1
409	20231227	125100	318004760	19010	19020	19030	19010	167
410	20231227	125000	314827010	19020	19020	19020	19020	0
411	20231227	124900	314827010	19020	19020	19020	19020	1
412	20231227	124800	314807990	19020	19020	19020	19020	1
413	20231227	124700	314788970	19020	19020	19020	19020	0
414	20231227	124600	314788970	19020	19020	19020	19020	0
415	20231227	124500	314788970	19020	19020	19020	19020	0
416	20231227	124400	314788970	19020	19020	19020	19020	0
417	20231227	124300	314788970	19020	19020	19020	19020	0
418	20231227	124200	314788970	19020	19020	19020	19020	0
419	20231227	124100	314788970	19020	19020	19020	19020	1
420	20231227	124000	314769950	19010	19010	19010	19010	0
421	20231227	123900	314769950	19010	19010	19010	19010	0
422	20231227	123800	314769950	19010	19010	19010	19010	0
423	20231227	123700	314769950	19010	19010	19010	19010	0
424	20231227	123600	314769950	19010	19010	19010	19010	0
425	20231227	123500	314769950	19010	19010	19010	19010	229
426	20231227	123400	310416660	19020	19020	19020	19020	0
427	20231227	123300	310416660	19020	19020	19020	19020	0
428	20231227	123200	310416660	19020	19020	19020	19020	47
429	20231227	123100	309522720	19020	19020	19020	19020	0
430	20231227	123000	309522720	19020	19020	19020	19020	20
431	20231227	122900	309142320	19020	19020	19030	19020	7
432	20231227	122800	309009160	19030	19030	19030	19030	0
433	20231227	122700	309009160	19030	19030	19030	19030	2
434	20231227	122600	308971100	19010	19010	19010	19010	0
435	20231227	122500	308971100	19010	19010	19010	19010	0
436	20231227	122400	308971100	19010	19010	19010	19010	0
437	20231227	122300	308971100	19010	19010	19010	19010	0
438	20231227	122200	308971100	19010	19010	19010	19010	0
439	20231227	122100	308971100	19010	19010	19010	19010	0
440	20231227	122000	308971100	19010	19010	19010	19010	0
441	20231227	121900	308971100	19010	19010	19010	19010	0
442	20231227	121800	308971100	19010	19010	19010	19010	0
443	20231227	121700	308971100	19010	19010	19010	19010	0
444	20231227	121600	308971100	19010	19020	19020	19010	3
445	20231227	121500	308914050	19030	19020	19030	19020	9
446	20231227	121400	308742860	19020	19010	19020	19010	81
447	20231227	121300	307203040	19020	19020	19020	19020	86
448	20231227	121200	305567320	19010	19010	19010	19010	60
449	20231227	121100	304426720	19010	19020	19020	19010	102
450	20231227	121000	302486700	19010	19010	19010	19010	0
451	20231227	120900	302486700	19010	19010	19010	19010	3
452	20231227	120800	302429670	19010	19010	19010	19010	12
453	20231227	120700	302201550	19010	19010	19010	19010	0
454	20231227	120600	302201550	19010	19010	19010	19010	0
455	20231227	120500	302201550	19010	19010	19010	19010	293
456	20231227	120400	296631620	19010	19010	19010	19010	0
457	20231227	120300	296631620	19010	19010	19010	19010	0
458	20231227	120200	296631620	19010	19010	19010	19010	0
459	20231227	120100	296631620	19010	19010	19010	19010	0
460	20231227	120000	296631620	19010	19010	19010	19010	0
461	20231227	115900	296631620	19010	19010	19010	19010	0
462	20231227	115800	296631620	19010	19010	19010	19010	15
463	20231227	115700	296346470	19010	19010	19010	19010	3
464	20231227	115600	296289440	19010	19010	19010	19010	0
465	20231227	115500	296289440	19010	19010	19010	19010	0
466	20231227	115400	296289440	19010	19010	19010	19010	0
467	20231227	115300	296289440	19010	19010	19010	19010	10
468	20231227	115200	296099340	19010	19010	19010	19010	0
469	20231227	115100	296099340	19010	19010	19010	19010	0
470	20231227	115000	296099340	19010	19010	19010	19010	0
471	20231227	114900	296099340	19010	19010	19010	19010	0
472	20231227	114800	296099340	19010	19010	19010	19010	0
473	20231227	114700	296099340	19010	19010	19010	19010	0
474	20231227	114600	296099340	19010	19010	19010	19010	0
475	20231227	114500	296099340	19010	19010	19010	19010	0
476	20231227	114400	296099340	19010	19010	19010	19010	1
477	20231227	114300	296080330	19020	19020	19020	19020	0
478	20231227	114200	296080330	19020	19020	19020	19020	0
479	20231227	114100	296080330	19020	19020	19020	19020	0
480	20231227	114000	296080330	19020	19020	19020	19020	3
481	20231227	113900	296023270	19020	19020	19020	19020	0
482	20231227	113800	296023270	19020	19020	19020	19020	0
483	20231227	113700	296023270	19020	19020	19020	19020	29
484	20231227	113600	295471690	19030	19030	19030	19030	0
485	20231227	113500	295471690	19030	19030	19030	19030	0
486	20231227	113400	295471690	19030	19030	19030	19030	0
487	20231227	113300	295471690	19030	19030	19030	19030	24
488	20231227	113200	295014970	19090	19090	19090	19090	0
489	20231227	113100	295014970	19090	19090	19090	19090	40
490	20231227	113000	294251370	19030	19030	19030	19030	0
491	20231227	112900	294251370	19030	19030	19030	19030	0
492	20231227	112800	294251370	19030	19030	19030	19030	2
493	20231227	112700	294213310	19040	19040	19040	19040	0
494	20231227	112600	294213310	19040	19040	19040	19040	0
495	20231227	112500	294213310	19040	19040	19040	19040	0
496	20231227	112400	294213310	19040	19040	19040	19040	0
497	20231227	112300	294213310	19040	19040	19040	19040	68
498	20231227	112200	292918590	19110	19110	19110	19110	0
499	20231227	112100	292918590	19110	19110	19110	19110	0
500	20231227	112000	292918590	19110	19050	19110	19050	20
501	20231227	111900	292537530	19060	19070	19070	19060	3
502	20231227	111800	292480340	19110	19110	19110	19110	1
503	20231227	111700	292461230	19110	19110	19110	19110	0
504	20231227	111600	292461230	19110	19110	19110	19110	0
505	20231227	111500	292461230	19110	19110	19110	19110	0
506	20231227	111400	292461230	19110	19110	19110	19110	0
507	20231227	111300	292461230	19110	19110	19110	19110	0
508	20231227	111200	292461230	19110	19110	19110	19110	0
509	20231227	111100	292461230	19110	19110	19110	19110	0
510	20231227	111000	292461230	19110	19100	19110	19100	10
511	20231227	110900	292270190	19050	19050	19050	19050	0
512	20231227	110800	292270190	19050	19050	19050	19050	0
513	20231227	110700	292270190	19050	19050	19050	19050	0
514	20231227	110600	292270190	19050	19050	19050	19050	0
515	20231227	110500	292270190	19050	19050	19050	19050	0
516	20231227	110400	292270190	19050	19050	19050	19050	0
517	20231227	110300	292270190	19050	19050	19050	19050	0
518	20231227	110200	292270190	19050	19050	19050	19050	10
519	20231227	110100	292079690	19040	19050	19050	19040	19
520	20231227	110000	291717760	19050	19050	19050	19050	0
521	20231227	105900	291717760	19050	19050	19050	19050	1
522	20231227	105800	291698710	19050	19050	19050	19050	4
523	20231227	105700	291622510	19050	19050	19050	19050	0
524	20231227	105600	291622510	19050	19050	19050	19050	0
525	20231227	105500	291622510	19050	19050	19050	19050	65
526	20231227	105400	290384260	19020	19020	19020	19020	0
527	20231227	105300	290384260	19020	19020	19020	19020	0
528	20231227	105200	290384260	19020	19030	19030	19020	224
529	20231227	105100	286123730	19040	19040	19040	19040	0
530	20231227	105000	286123730	19040	19040	19040	19040	28
531	20231227	104900	285590610	19070	19110	19110	19070	16
532	20231227	104800	285285450	19110	19110	19110	19110	0
533	20231227	104700	285285450	19110	19110	19110	19110	0
534	20231227	104600	285285450	19110	19110	19110	19110	30
535	20231227	104500	284712150	19110	19110	19110	19110	1
536	20231227	104400	284693040	19110	19110	19110	19110	0
537	20231227	104300	284693040	19110	19110	19110	19110	0
538	20231227	104200	284693040	19110	19110	19110	19110	1
539	20231227	104100	284673930	19110	19110	19110	19110	0
540	20231227	104000	284673930	19110	19110	19110	19110	0
541	20231227	103900	284673930	19110	19110	19110	19110	91
542	20231227	103800	282934920	19110	19110	19110	19110	0
543	20231227	103700	282934920	19110	19110	19110	19110	0
544	20231227	103600	282934920	19110	19110	19110	19110	9
545	20231227	103500	282762930	19110	19110	19110	19110	0
546	20231227	103400	282762930	19110	19110	19110	19110	0
547	20231227	103300	282762930	19110	19110	19110	19110	8
548	20231227	103200	282610050	19110	19000	19110	19000	46
549	20231227	103100	281731430	19000	19000	19000	19000	0
550	20231227	103000	281731430	19000	19020	19020	19000	1550
551	20231227	102900	252266250	19100	19100	19100	19100	0
552	20231227	102800	252266250	19100	19100	19100	19100	0
553	20231227	102700	252266250	19100	19100	19100	19100	0
554	20231227	102600	252266250	19100	19100	19100	19100	0
555	20231227	102500	252266250	19100	19100	19100	19100	23
556	20231227	102400	251826950	19110	19110	19110	19110	0
557	20231227	102300	251826950	19110	19110	19110	19110	0
558	20231227	102200	251826950	19110	19110	19110	19110	3
559	20231227	102100	251769620	19110	19110	19110	19110	0
560	20231227	102000	251769620	19110	19110	19110	19110	0
561	20231227	101900	251769620	19110	19110	19110	19110	0
562	20231227	101800	251769620	19110	19110	19110	19110	2
563	20231227	101700	251731400	19110	19110	19110	19110	0
564	20231227	101600	251731400	19110	19110	19110	19110	0
565	20231227	101500	251731400	19110	19110	19110	19020	30
566	20231227	101400	251160620	19020	19020	19020	19020	1
567	20231227	101300	251141600	19030	19030	19030	19030	0
568	20231227	101200	251141600	19030	19030	19030	19030	0
569	20231227	101100	251141600	19030	19030	19030	19030	0
570	20231227	101000	251141600	19030	19050	19050	19030	78
571	20231227	100900	249656460	19040	19040	19040	19040	0
572	20231227	100800	249656460	19040	19040	19040	19040	0
573	20231227	100700	249656460	19040	19040	19040	19040	0
574	20231227	100600	249656460	19040	19040	19040	19040	0
575	20231227	100500	249656460	19040	19040	19040	19040	148
576	20231227	100400	246838540	19030	19030	19030	19030	0
577	20231227	100300	246838540	19030	19030	19030	19030	0
578	20231227	100200	246838540	19030	19030	19030	19030	39
579	20231227	100100	246096370	19030	19040	19040	19030	13
580	20231227	100000	245848870	19030	19040	19040	19030	22
581	20231227	095900	245430090	19040	19040	19040	19040	0
582	20231227	095800	245430090	19040	19040	19040	19040	34
583	20231227	095700	244782730	19040	19030	19040	19030	27
584	20231227	095600	244268880	19030	19030	19030	19030	1
585	20231227	095500	244249850	19030	19030	19030	19030	0
586	20231227	095400	244249850	19030	19000	19030	19000	288
587	20231227	095300	238775210	18990	18990	18990	18990	1
588	20231227	095200	238756220	18990	18980	18990	18980	147
589	20231227	095100	235966110	18980	18980	18980	18980	46
590	20231227	095000	235093030	18980	18990	18990	18980	3
591	20231227	094900	235036080	18990	18990	18990	18990	2
592	20231227	094800	234998100	18990	18980	18990	18980	31
593	20231227	094700	234409460	18970	18970	18970	18970	0
594	20231227	094600	234409460	18970	18970	18970	18970	74
595	20231227	094500	233005680	18960	18970	18970	18960	53
596	20231227	094400	232000620	18960	18990	18990	18930	2128
597	20231227	094300	191652480	18990	18990	18990	18990	1
598	20231227	094200	191633490	18970	18980	18980	18970	124
599	20231227	094100	189280300	18980	18980	18980	18980	59
600	20231227	094000	188160480	18980	18980	18980	18980	407
601	20231227	093900	180435620	18990	18990	18990	18990	127
602	20231227	093800	178023890	18990	18990	18990	18990	0
603	20231227	093700	178023890	18990	19060	19070	18990	276
604	20231227	093600	172765570	19060	19000	19060	18990	130
605	20231227	093500	170294390	19100	19100	19100	19100	16
606	20231227	093400	169988790	19100	19080	19100	19080	65
607	20231227	093300	168747760	18990	19000	19000	18990	283
608	20231227	093200	163372290	19010	19010	19010	19010	0
609	20231227	093100	163372290	19010	19010	19010	19010	15
610	20231227	093000	163087140	19000	19000	19000	19000	1139
611	20231227	092900	141446140	19000	19010	19010	19000	1100
612	20231227	092800	120542970	19010	19010	19010	19010	1
613	20231227	092700	120523960	19000	19050	19050	19000	1500
614	20231227	092600	92008590	19050	19050	19050	19050	0
615	20231227	092500	92008590	19050	19050	19050	19050	1
616	20231227	092400	91989540	19140	19140	19140	19140	0
617	20231227	092300	91989540	19140	19150	19240	19140	232
618	20231227	092200	87535860	19020	19020	19020	19020	3
619	20231227	092100	87478800	19020	19020	19020	19020	12
620	20231227	092000	87250560	19020	19170	19170	19020	215
621	20231227	091900	83159650	19170	19150	19170	19150	10
622	20231227	091800	82968020	19050	19050	19050	19050	0
623	20231227	091700	82968020	19050	19050	19050	19050	0
624	20231227	091600	82968020	19050	19050	19050	19050	100
625	20231227	091500	81063020	19050	19050	19050	19050	20
626	20231227	091400	80682020	19060	19050	19060	19050	23
627	20231227	091300	80243670	19050	19050	19050	19050	46
628	20231227	091200	79367370	19050	19070	19070	19050	17
629	20231227	091100	79043330	19060	19070	19070	19060	100
630	20231227	091000	77137230	19060	19070	19070	19060	100
631	20231227	090900	75231220	19060	19070	19070	19060	30
632	20231227	090800	74659390	19050	19100	19100	19050	105
633	20231227	090700	72657110	19100	19140	19140	19100	285
634	20231227	090600	67211750	19130	19130	19130	19130	0
635	20231227	090500	67211750	19130	19130	19360	19110	157
636	20231227	090400	64202100	19370	19370	19370	19370	1
637	20231227	090300	64182730	19370	19380	19380	19370	4
638	20231227	090200	64105240	19390	18980	19390	18980	1148
639	20231227	090100	42286690	18970	19050	19050	18930	268
640	20231227	090000	37197650	18870	18950	19200	18850	1963