KissMeData/389260/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211700	950991360	16850	16850	16850	16850	4020
3	20231221	211600	950991360	16850	16850	16850	16850	0
4	20231221	211500	950991360	16850	16850	16850	16850	0
5	20231221	211400	950991360	16850	16850	16850	16850	0
6	20231221	211300	950991360	16850	16850	16850	16850	0
7	20231221	211200	950991360	16850	16850	16850	16850	0
8	20231221	211100	950991360	16850	16850	16850	16850	0
9	20231221	211000	950991360	16850	16850	16850	16850	0
10	20231221	210900	950991360	16850	16850	16850	16850	0
11	20231221	210800	950991360	16850	16850	16850	16850	0
12	20231221	210700	950991360	16850	16850	16850	16850	0
13	20231221	210600	950991360	16850	16850	16850	16850	0
14	20231221	210500	950991360	16850	16850	16850	16850	0
15	20231221	210400	950991360	16850	16850	16850	16850	0
16	20231221	210300	950991360	16850	16850	16850	16850	0
17	20231221	210200	950991360	16850	16850	16850	16850	0
18	20231221	210100	950991360	16850	16850	16850	16850	0
19	20231221	210000	950991360	16850	16850	16850	16850	0
20	20231221	205900	950991360	16850	16850	16850	16850	0
21	20231221	205800	950991360	16850	16850	16850	16850	0
22	20231221	205700	950991360	16850	16850	16850	16850	0
23	20231221	205600	950991360	16850	16850	16850	16850	0
24	20231221	205500	950991360	16850	16850	16850	16850	0
25	20231221	205400	950991360	16850	16850	16850	16850	0
26	20231221	205300	950991360	16850	16850	16850	16850	0
27	20231221	205200	950991360	16850	16850	16850	16850	0
28	20231221	205100	950991360	16850	16850	16850	16850	0
29	20231221	205000	950991360	16850	16850	16850	16850	0
30	20231221	204900	950991360	16850	16850	16850	16850	0
31	20231221	204800	950991360	16850	16850	16850	16850	0
32	20231221	204700	950991360	16850	16850	16850	16850	4020
33	20231221	204600	950991360	16850	16850	16850	16850	0
34	20231221	204500	950991360	16850	16850	16850	16850	0
35	20231221	204400	950991360	16850	16850	16850	16850	0
36	20231221	204300	950991360	16850	16850	16850	16850	0
37	20231221	204200	950991360	16850	16850	16850	16850	0
38	20231221	204100	950991360	16850	16850	16850	16850	0
39	20231221	204000	950991360	16850	16850	16850	16850	0
40	20231221	203900	950991360	16850	16850	16850	16850	0
41	20231221	203800	950991360	16850	16850	16850	16850	0
42	20231221	203700	950991360	16850	16850	16850	16850	0
43	20231221	203600	950991360	16850	16850	16850	16850	0
44	20231221	203500	950991360	16850	16850	16850	16850	0
45	20231221	203400	950991360	16850	16850	16850	16850	0
46	20231221	203300	950991360	16850	16850	16850	16850	0
47	20231221	203200	950991360	16850	16850	16850	16850	0
48	20231221	203100	950991360	16850	16850	16850	16850	0
49	20231221	203000	950991360	16850	16850	16850	16850	0
50	20231221	202900	950991360	16850	16850	16850	16850	0
51	20231221	202800	950991360	16850	16850	16850	16850	0
52	20231221	202700	950991360	16850	16850	16850	16850	0
53	20231221	202600	950991360	16850	16850	16850	16850	0
54	20231221	202500	950991360	16850	16850	16850	16850	0
55	20231221	202400	950991360	16850	16850	16850	16850	0
56	20231221	202300	950991360	16850	16850	16850	16850	0
57	20231221	202200	950991360	16850	16850	16850	16850	0
58	20231221	202100	950991360	16850	16850	16850	16850	0
59	20231221	202000	950991360	16850	16850	16850	16850	0
60	20231221	201900	950991360	16850	16850	16850	16850	0
61	20231221	201800	950991360	16850	16850	16850	16850	0
62	20231221	201700	950991360	16850	16850	16850	16850	4020
63	20231221	201600	950991360	16850	16850	16850	16850	0
64	20231221	201500	950991360	16850	16850	16850	16850	0
65	20231221	201400	950991360	16850	16850	16850	16850	0
66	20231221	201300	950991360	16850	16850	16850	16850	0
67	20231221	201200	950991360	16850	16850	16850	16850	0
68	20231221	201100	950991360	16850	16850	16850	16850	0
69	20231221	201000	950991360	16850	16850	16850	16850	0
70	20231221	200900	950991360	16850	16850	16850	16850	0
71	20231221	200800	950991360	16850	16850	16850	16850	0
72	20231221	200700	950991360	16850	16850	16850	16850	0
73	20231221	200600	950991360	16850	16850	16850	16850	0
74	20231221	200500	950991360	16850	16850	16850	16850	0
75	20231221	200400	950991360	16850	16850	16850	16850	0
76	20231221	200300	950991360	16850	16850	16850	16850	0
77	20231221	200200	950991360	16850	16850	16850	16850	0
78	20231221	200100	950991360	16850	16850	16850	16850	0
79	20231221	200000	950991360	16850	16850	16850	16850	0
80	20231221	195900	950991360	16850	16850	16850	16850	0
81	20231221	195800	950991360	16850	16850	16850	16850	0
82	20231221	195700	950991360	16850	16850	16850	16850	0
83	20231221	195600	950991360	16850	16850	16850	16850	0
84	20231221	195500	950991360	16850	16850	16850	16850	0
85	20231221	195400	950991360	16850	16850	16850	16850	0
86	20231221	195300	950991360	16850	16850	16850	16850	0
87	20231221	195200	950991360	16850	16850	16850	16850	0
88	20231221	195100	950991360	16850	16850	16850	16850	0
89	20231221	195000	950991360	16850	16850	16850	16850	0
90	20231221	194900	950991360	16850	16850	16850	16850	0
91	20231221	194800	950991360	16850	16850	16850	16850	0
92	20231221	194700	950991360	16850	16850	16850	16850	4020
93	20231221	194600	950991360	16850	16850	16850	16850	0
94	20231221	194500	950991360	16850	16850	16850	16850	0
95	20231221	194400	950991360	16850	16850	16850	16850	0
96	20231221	194300	950991360	16850	16850	16850	16850	0
97	20231221	194200	950991360	16850	16850	16850	16850	0
98	20231221	194100	950991360	16850	16850	16850	16850	0
99	20231221	194000	950991360	16850	16850	16850	16850	0
100	20231221	193900	950991360	16850	16850	16850	16850	0
101	20231221	193800	950991360	16850	16850	16850	16850	0
102	20231221	193700	950991360	16850	16850	16850	16850	0
103	20231221	193600	950991360	16850	16850	16850	16850	0
104	20231221	193500	950991360	16850	16850	16850	16850	0
105	20231221	193400	950991360	16850	16850	16850	16850	0
106	20231221	193300	950991360	16850	16850	16850	16850	0
107	20231221	193200	950991360	16850	16850	16850	16850	0
108	20231221	193100	950991360	16850	16850	16850	16850	0
109	20231221	193000	950991360	16850	16850	16850	16850	0
110	20231221	192900	950991360	16850	16850	16850	16850	0
111	20231221	192800	950991360	16850	16850	16850	16850	0
112	20231221	192700	950991360	16850	16850	16850	16850	0
113	20231221	192600	950991360	16850	16850	16850	16850	0
114	20231221	192500	950991360	16850	16850	16850	16850	0
115	20231221	192400	950991360	16850	16850	16850	16850	0
116	20231221	192300	950991360	16850	16850	16850	16850	0
117	20231221	192200	950991360	16850	16850	16850	16850	0
118	20231221	192100	950991360	16850	16850	16850	16850	0
119	20231221	192000	950991360	16850	16850	16850	16850	0
120	20231221	191900	950991360	16850	16850	16850	16850	0
121	20231221	191800	950991360	16850	16850	16850	16850	0
122	20231221	191700	950991360	16850	16850	16850	16850	4020
123	20231221	191600	950991360	16850	16850	16850	16850	0
124	20231221	191500	950991360	16850	16850	16850	16850	0
125	20231221	191400	950991360	16850	16850	16850	16850	0
126	20231221	191300	950991360	16850	16850	16850	16850	0
127	20231221	191200	950991360	16850	16850	16850	16850	0
128	20231221	191100	950991360	16850	16850	16850	16850	0
129	20231221	191000	950991360	16850	16850	16850	16850	0
130	20231221	190900	950991360	16850	16850	16850	16850	0
131	20231221	190800	950991360	16850	16850	16850	16850	0
132	20231221	190700	950991360	16850	16850	16850	16850	0
133	20231221	190600	950991360	16850	16850	16850	16850	0
134	20231221	190500	950991360	16850	16850	16850	16850	0
135	20231221	190400	950991360	16850	16850	16850	16850	0
136	20231221	190300	950991360	16850	16850	16850	16850	0
137	20231221	190200	950991360	16850	16850	16850	16850	0
138	20231221	190100	950991360	16850	16850	16850	16850	0
139	20231221	190000	950991360	16850	16850	16850	16850	0
140	20231221	185900	950991360	16850	16850	16850	16850	0
141	20231221	185800	950991360	16850	16850	16850	16850	0
142	20231221	185700	950991360	16850	16850	16850	16850	0
143	20231221	185600	950991360	16850	16850	16850	16850	0
144	20231221	185500	950991360	16850	16850	16850	16850	0
145	20231221	185400	950991360	16850	16850	16850	16850	0
146	20231221	185300	950991360	16850	16850	16850	16850	0
147	20231221	185200	950991360	16850	16850	16850	16850	0
148	20231221	185100	950991360	16850	16850	16850	16850	0
149	20231221	185000	950991360	16850	16850	16850	16850	0
150	20231221	184900	950991360	16850	16850	16850	16850	0
151	20231221	184800	950991360	16850	16850	16850	16850	0
152	20231221	184700	950991360	16850	16850	16850	16850	4020
153	20231221	184600	950991360	16850	16850	16850	16850	0
154	20231221	184500	950991360	16850	16850	16850	16850	0
155	20231221	184400	950991360	16850	16850	16850	16850	0
156	20231221	184300	950991360	16850	16850	16850	16850	0
157	20231221	184200	950991360	16850	16850	16850	16850	0
158	20231221	184100	950991360	16850	16850	16850	16850	0
159	20231221	184000	950991360	16850	16850	16850	16850	0
160	20231221	183900	950991360	16850	16850	16850	16850	0
161	20231221	183800	950991360	16850	16850	16850	16850	0
162	20231221	183700	950991360	16850	16850	16850	16850	0
163	20231221	183600	950991360	16850	16850	16850	16850	0
164	20231221	183500	950991360	16850	16850	16850	16850	0
165	20231221	183400	950991360	16850	16850	16850	16850	0
166	20231221	183300	950991360	16850	16850	16850	16850	0
167	20231221	183200	950991360	16850	16850	16850	16850	0
168	20231221	183100	950991360	16850	16850	16850	16850	0
169	20231221	183000	950991360	16850	16850	16850	16850	0
170	20231221	182900	950991360	16850	16850	16850	16850	0
171	20231221	182800	950991360	16850	16850	16850	16850	0
172	20231221	182700	950991360	16850	16850	16850	16850	0
173	20231221	182600	950991360	16850	16850	16850	16850	0
174	20231221	182500	950991360	16850	16850	16850	16850	0
175	20231221	182400	950991360	16850	16850	16850	16850	0
176	20231221	182300	950991360	16850	16850	16850	16850	0
177	20231221	182200	950991360	16850	16850	16850	16850	0
178	20231221	182100	950991360	16850	16850	16850	16850	0
179	20231221	182000	950991360	16850	16850	16850	16850	0
180	20231221	181900	950991360	16850	16850	16850	16850	0
181	20231221	181800	950991360	16850	16850	16850	16850	0
182	20231221	181700	950991360	16850	16850	16850	16850	4020
183	20231221	181600	950991360	16850	16850	16850	16850	0
184	20231221	181500	950991360	16850	16850	16850	16850	0
185	20231221	181400	950991360	16850	16850	16850	16850	0
186	20231221	181300	950991360	16850	16850	16850	16850	0
187	20231221	181200	950991360	16850	16850	16850	16850	0
188	20231221	181100	950991360	16850	16850	16850	16850	0
189	20231221	181000	950991360	16850	16850	16850	16850	0
190	20231221	180900	950991360	16850	16850	16850	16850	0
191	20231221	180800	950991360	16850	16850	16850	16850	0
192	20231221	180700	950991360	16850	16850	16850	16850	0
193	20231221	180600	950991360	16850	16850	16850	16850	0
194	20231221	180500	950991360	16850	16850	16850	16850	0
195	20231221	180400	950991360	16850	16850	16850	16850	0
196	20231221	180300	950991360	16850	16850	16850	16850	0
197	20231221	180200	950991360	16850	16850	16850	16850	0
198	20231221	180100	950991360	16850	16850	16850	16850	0
199	20231221	180000	950991360	16850	16850	16850	16850	0
200	20231221	175900	950991360	16850	16850	16850	16850	0
201	20231221	175800	950991360	16850	16850	16850	16850	0
202	20231221	175700	950991360	16850	16850	16850	16850	0
203	20231221	175600	950991360	16850	16850	16850	16850	0
204	20231221	175500	950991360	16850	16850	16850	16850	0
205	20231221	175400	950991360	16850	16850	16850	16850	0
206	20231221	175300	950991360	16850	16850	16850	16850	0
207	20231221	175200	950991360	16850	16850	16850	16850	0
208	20231221	175100	950991360	16850	16850	16850	16850	0
209	20231221	175000	950991360	16850	16850	16850	16850	0
210	20231221	174900	950991360	16850	16850	16850	16850	0
211	20231221	174800	950991360	16850	16850	16850	16850	0
212	20231221	174700	950991360	16850	16850	16850	16850	4020
213	20231221	174600	950991360	16850	16850	16850	16850	0
214	20231221	174500	950991360	16850	16850	16850	16850	0
215	20231221	174400	950991360	16850	16850	16850	16850	0
216	20231221	174300	950991360	16850	16850	16850	16850	0
217	20231221	174200	950991360	16850	16850	16850	16850	0
218	20231221	174100	950991360	16850	16850	16850	16850	0
219	20231221	174000	950991360	16850	16850	16850	16850	0
220	20231221	173900	950991360	16850	16850	16850	16850	0
221	20231221	173800	950991360	16850	16850	16850	16850	0
222	20231221	173700	950991360	16850	16850	16850	16850	0
223	20231221	173600	950991360	16850	16850	16850	16850	0
224	20231221	173500	950991360	16850	16850	16850	16850	0
225	20231221	173400	950991360	16850	16850	16850	16850	0
226	20231221	173300	950991360	16850	16850	16850	16850	0
227	20231221	173200	950991360	16850	16850	16850	16850	0
228	20231221	173100	950991360	16850	16850	16850	16850	0
229	20231221	173000	950991360	16850	16850	16850	16850	0
230	20231221	172900	950991360	16850	16850	16850	16850	0
231	20231221	172800	950991360	16850	16850	16850	16850	0
232	20231221	172700	950991360	16850	16850	16850	16850	0
233	20231221	172600	950991360	16850	16850	16850	16850	0
234	20231221	172500	950991360	16850	16850	16850	16850	0
235	20231221	172400	950991360	16850	16850	16850	16850	0
236	20231221	172300	950991360	16850	16850	16850	16850	0
237	20231221	172200	950991360	16850	16850	16850	16850	0
238	20231221	172100	950991360	16850	16850	16850	16850	0
239	20231221	172000	950991360	16850	16850	16850	16850	0
240	20231221	171900	950991360	16850	16850	16850	16850	0
241	20231221	171800	950991360	16850	16850	16850	16850	0
242	20231221	171700	950991360	16850	16850	16850	16850	4020
243	20231221	171600	950991360	16850	16850	16850	16850	0
244	20231221	171500	950991360	16850	16850	16850	16850	0
245	20231221	171400	950991360	16850	16850	16850	16850	0
246	20231221	171300	950991360	16850	16850	16850	16850	0
247	20231221	171200	950991360	16850	16850	16850	16850	0
248	20231221	171100	950991360	16850	16850	16850	16850	0
249	20231221	171000	950991360	16850	16850	16850	16850	0
250	20231221	170900	950991360	16850	16850	16850	16850	0
251	20231221	170800	950991360	16850	16850	16850	16850	0
252	20231221	170700	950991360	16850	16850	16850	16850	0
253	20231221	170600	950991360	16850	16850	16850	16850	0
254	20231221	170500	950991360	16850	16850	16850	16850	0
255	20231221	170400	950991360	16850	16850	16850	16850	0
256	20231221	170300	950991360	16850	16850	16850	16850	0
257	20231221	170200	950991360	16850	16850	16850	16850	0
258	20231221	170100	950991360	16850	16850	16850	16850	0
259	20231221	170000	950991360	16850	16850	16850	16850	0
260	20231221	165900	950991360	16850	16850	16850	16850	0
261	20231221	165800	950991360	16850	16850	16850	16850	0
262	20231221	165700	950991360	16850	16850	16850	16850	0
263	20231221	165600	950991360	16850	16850	16850	16850	0
264	20231221	165500	950991360	16850	16850	16850	16850	0
265	20231221	165400	950991360	16850	16850	16850	16850	0
266	20231221	165300	950991360	16850	16850	16850	16850	0
267	20231221	165200	950991360	16850	16850	16850	16850	0
268	20231221	165100	950991360	16850	16850	16850	16850	0
269	20231221	165000	950991360	16850	16850	16850	16850	0
270	20231221	164900	950991360	16850	16850	16850	16850	0
271	20231221	164800	950991360	16850	16850	16850	16850	0
272	20231221	164700	950991360	16850	16850	16850	16850	4020
273	20231221	164600	950991360	16850	16850	16850	16850	0
274	20231221	164500	950991360	16850	16850	16850	16850	0
275	20231221	164400	950991360	16850	16850	16850	16850	0
276	20231221	164300	950991360	16850	16850	16850	16850	0
277	20231221	164200	950991360	16850	16850	16850	16850	0
278	20231221	164100	950991360	16850	16850	16850	16850	0
279	20231221	164000	950991360	16850	16850	16850	16850	0
280	20231221	163900	950991360	16850	16850	16850	16850	0
281	20231221	163800	950991360	16850	16850	16850	16850	0
282	20231221	163700	950991360	16850	16850	16850	16850	0
283	20231221	163600	950991360	16850	16850	16850	16850	0
284	20231221	163500	950991360	16850	16850	16850	16850	0
285	20231221	163400	950991360	16850	16850	16850	16850	0
286	20231221	163300	950991360	16850	16850	16850	16850	0
287	20231221	163200	950991360	16850	16850	16850	16850	0
288	20231221	163100	950991360	16850	16850	16850	16850	0
289	20231221	163000	950991360	16850	16850	16850	16850	0
290	20231221	162900	950991360	16850	16850	16850	16850	0
291	20231221	162800	950991360	16850	16850	16850	16850	0
292	20231221	162700	950991360	16850	16850	16850	16850	0
293	20231221	162600	950991360	16850	16850	16850	16850	0
294	20231221	162500	950991360	16850	16850	16850	16850	0
295	20231221	162400	950991360	16850	16850	16850	16850	0
296	20231221	162300	950991360	16850	16850	16850	16850	0
297	20231221	162200	950991360	16850	16850	16850	16850	0
298	20231221	162100	950991360	16850	16850	16850	16850	0
299	20231221	162000	950991360	16850	16850	16850	16850	0
300	20231221	161900	950991360	16850	16850	16850	16850	0
301	20231221	161800	950991360	16850	16850	16850	16850	0
302	20231221	161700	950991360	16850	16850	16850	16850	4020
303	20231221	161600	950991360	16850	16850	16850	16850	0
304	20231221	161500	950991360	16850	16850	16850	16850	0
305	20231221	161400	950991360	16850	16850	16850	16850	0
306	20231221	161300	950991360	16850	16850	16850	16850	0
307	20231221	161200	950991360	16850	16850	16850	16850	0
308	20231221	161100	950991360	16850	16850	16850	16850	0
309	20231221	161000	950991360	16850	16850	16850	16850	0
310	20231221	160900	950991360	16850	16850	16850	16850	0
311	20231221	160800	950991360	16850	16850	16850	16850	0
312	20231221	160700	950991360	16850	16850	16850	16850	0
313	20231221	160600	950991360	16850	16850	16850	16850	0
314	20231221	160500	950991360	16850	16850	16850	16850	0
315	20231221	160400	950991360	16850	16850	16850	16850	0
316	20231221	160300	950991360	16850	16850	16850	16850	0
317	20231221	160200	950991360	16850	16850	16850	16850	0
318	20231221	160100	950991360	16850	16850	16850	16850	0
319	20231221	160000	950991360	16850	16850	16850	16850	0
320	20231221	155900	950991360	16850	16850	16850	16850	0
321	20231221	155800	950991360	16850	16850	16850	16850	0
322	20231221	155700	950991360	16850	16850	16850	16850	0
323	20231221	155600	950991360	16850	16850	16850	16850	0
324	20231221	155500	950991360	16850	16850	16850	16850	0
325	20231221	155400	950991360	16850	16850	16850	16850	0
326	20231221	155300	950991360	16850	16850	16850	16850	0
327	20231221	155200	950991360	16850	16850	16850	16850	0
328	20231221	155100	950991360	16850	16850	16850	16850	0
329	20231221	155000	950991360	16850	16850	16850	16850	0
330	20231221	154900	950991360	16850	16850	16850	16850	0
331	20231221	154800	950991360	16850	16850	16850	16850	0
332	20231221	154700	950991360	16850	16850	16850	16850	4020
333	20231221	154600	950991360	16850	16850	16850	16850	0
334	20231221	154500	950991360	16850	16850	16850	16850	0
335	20231221	154400	950991360	16850	16850	16850	16850	0
336	20231221	154300	950991360	16850	16850	16850	16850	0
337	20231221	154200	950991360	16850	16850	16850	16850	0
338	20231221	154100	950991360	16850	16850	16850	16850	0
339	20231221	154000	950991360	16850	16850	16850	16850	0
340	20231221	153900	950991360	16850	16850	16850	16850	0
341	20231221	153800	950991360	16850	16850	16850	16850	0
342	20231221	153700	950991360	16850	16850	16850	16850	0
343	20231221	153600	950991360	16850	16850	16850	16850	0
344	20231221	153500	950991360	16850	16850	16850	16850	0
345	20231221	153400	950991360	16850	16850	16850	16850	0
346	20231221	153300	950991360	16850	16850	16850	16850	0
347	20231221	153200	950991360	16850	16850	16850	16850	0
348	20231221	153100	950991360	16850	16850	16850	16850	0
349	20231221	153000	950991360	16850	16850	16850	16850	4020
350	20231221	152900	883254360	16910	16910	16910	16910	0
351	20231221	152800	883254360	16910	16910	16910	16910	0
352	20231221	152700	883254360	16910	16910	16910	16910	0
353	20231221	152600	883254360	16910	16910	16910	16910	0
354	20231221	152500	883254360	16910	16910	16910	16910	0
355	20231221	152400	883254360	16910	16910	16910	16910	0
356	20231221	152300	883254360	16910	16910	16910	16910	0
357	20231221	152200	883254360	16910	16910	16910	16910	0
358	20231221	152100	883254360	16910	16910	16910	16910	0
359	20231221	152000	883254360	16910	16910	16910	16910	0
360	20231221	151900	883254360	16910	16920	16920	16900	1152
361	20231221	151800	863773960	16920	16910	16920	16910	76
362	20231221	151700	862488600	16910	16910	16910	16910	175
363	20231221	151600	859529350	16910	16910	16920	16910	23
364	20231221	151500	859140270	16920	16910	16920	16910	5
365	20231221	151400	859055680	16910	16910	16910	16910	23
366	20231221	151300	858666750	16910	16920	16920	16910	267
367	20231221	151200	854151640	16920	16920	16920	16910	177
368	20231221	151100	851156920	16920	16920	16920	16920	57
369	20231221	151000	850192480	16910	16910	16920	16910	95
370	20231221	150900	848585420	16920	16920	16920	16920	1
371	20231221	150800	848568500	16920	16920	16920	16920	2
372	20231221	150700	848534660	16920	16920	16920	16910	182
373	20231221	150600	845455230	16920	16920	16920	16910	64
374	20231221	150500	844372920	16910	16910	16910	16910	224
375	20231221	150400	840585080	16920	16920	16920	16920	72
376	20231221	150300	839366840	16910	16910	16910	16910	50
377	20231221	150200	838521340	16920	16940	16940	16920	385
378	20231221	150100	832004020	16940	16950	16950	16940	71
379	20231221	150000	830801270	16950	16950	16950	16940	17
380	20231221	145900	830513220	16950	16950	16950	16950	44
381	20231221	145800	829767420	16950	16950	16950	16950	18
382	20231221	145700	829462320	16950	16950	16950	16950	6
383	20231221	145600	829360620	16950	16950	16950	16950	55
384	20231221	145500	828428370	16950	16950	16950	16950	2
385	20231221	145400	828394470	16950	16950	16950	16950	179
386	20231221	145300	825360420	16960	16960	16960	16960	37
387	20231221	145200	824732900	16960	16960	16960	16960	2
388	20231221	145100	824698980	16960	16950	16960	16950	150
389	20231221	145000	822156250	16950	16950	16950	16950	67
390	20231221	144900	821020600	16940	16940	16940	16940	298
391	20231221	144800	815972480	16930	16930	16930	16930	294
392	20231221	144700	810995060	16930	16930	16930	16930	1
393	20231221	144600	810978130	16930	16930	16930	16930	106
394	20231221	144500	809183550	16930	16930	16930	16930	88
395	20231221	144400	807693710	16930	16930	16930	16930	2
396	20231221	144300	807659850	16930	16930	16940	16930	138
397	20231221	144200	805323500	16930	16920	16930	16920	31
398	20231221	144100	804798970	16920	16920	16920	16920	73
399	20231221	144000	803563810	16930	16930	16930	16930	1
400	20231221	143900	803546880	16930	16930	16930	16930	12
401	20231221	143800	803343720	16930	16930	16930	16930	50
402	20231221	143700	802497220	16930	16930	16930	16920	278
403	20231221	143600	797792680	16940	16950	17180	16930	1853
404	20231221	143500	766293220	16940	16950	16950	16940	711
405	20231221	143400	754247130	16950	16950	16950	16950	26
406	20231221	143300	753806430	16960	16960	16960	16960	37
407	20231221	143200	753178910	16950	16950	16950	16950	0
408	20231221	143100	753178910	16950	16960	16960	16950	259
409	20231221	143000	748786280	16960	16970	16970	16960	79
410	20231221	142900	747446030	16960	16960	16960	16960	0
411	20231221	142800	747446030	16960	16960	16960	16960	0
412	20231221	142700	747446030	16960	16960	16960	16960	50
413	20231221	142600	746598030	16970	16970	16970	16970	37
414	20231221	142500	745970140	16970	16970	16970	16970	3
415	20231221	142400	745919230	16970	16970	16970	16960	286
416	20231221	142300	741065910	16970	16970	16970	16970	124
417	20231221	142200	738961630	16980	16980	16980	16980	27
418	20231221	142100	738503170	16980	16980	16980	16980	105
419	20231221	142000	736720270	16980	16980	16980	16980	1
420	20231221	141900	736703290	16980	16970	16980	16970	126
421	20231221	141800	734564610	16970	16970	16970	16970	0
422	20231221	141700	734564610	16970	16970	16970	16970	0
423	20231221	141600	734564610	16970	16970	16970	16970	136
424	20231221	141500	732256690	16970	16970	16970	16970	0
425	20231221	141400	732256690	16970	16970	16970	16970	45
426	20231221	141300	731493040	16960	16960	16960	16960	161
427	20231221	141200	728762480	16960	16960	16960	16960	1
428	20231221	141100	728745520	16960	16960	16960	16960	2
429	20231221	141000	728711600	16950	16950	16950	16950	0
430	20231221	140900	728711600	16950	16950	16950	16950	70
431	20231221	140800	727525100	16950	16950	16950	16950	225
432	20231221	140700	723711350	16950	16950	16950	16950	51
433	20231221	140600	722846900	16950	16950	16950	16950	4
434	20231221	140500	722779100	16950	16950	16950	16950	351
435	20231221	140400	716829650	16950	16950	16950	16950	217
436	20231221	140300	713151500	16950	16950	16950	16950	38
437	20231221	140200	712507400	16950	16950	16950	16950	10
438	20231221	140100	712337900	16950	16950	16950	16950	4
439	20231221	140000	712270100	16950	16950	16950	16950	6
440	20231221	135900	712168400	16950	16950	16950	16950	13
441	20231221	135800	711948050	16950	16950	16950	16950	200
442	20231221	135700	708558050	16940	16940	16950	16940	303
443	20231221	135600	703423230	16950	16950	16950	16950	0
444	20231221	135500	703423230	16950	16950	16950	16950	0
445	20231221	135400	703423230	16950	16950	16950	16950	478
446	20231221	135300	695321130	16950	16950	16950	16950	1
447	20231221	135200	695304180	16950	16950	16950	16950	0
448	20231221	135100	695304180	16950	16950	16950	16950	0
449	20231221	135000	695304180	16950	16950	16950	16950	0
450	20231221	134900	695304180	16950	16950	16950	16950	47
451	20231221	134800	694507530	16940	16950	16950	16940	13
452	20231221	134700	694287280	16940	16940	16940	16940	50
453	20231221	134600	693440280	16940	16940	16940	16940	193
454	20231221	134500	690170860	16940	16940	16940	16940	0
455	20231221	134400	690170860	16940	16940	16940	16940	46
456	20231221	134300	689391620	16940	16940	16940	16940	0
457	20231221	134200	689391620	16940	16940	16940	16940	17
458	20231221	134100	689103640	16950	16950	16950	16950	0
459	20231221	134000	689103640	16950	16950	16950	16950	0
460	20231221	133900	689103640	16950	16950	16950	16950	0
461	20231221	133800	689103640	16950	16950	16950	16950	49
462	20231221	133700	688273090	16950	16950	16950	16950	0
463	20231221	133600	688273090	16950	16950	16950	16950	0
464	20231221	133500	688273090	16950	16940	16950	16940	180
465	20231221	133400	685222890	16950	16950	16950	16940	163
466	20231221	133300	682461620	16950	16950	16950	16950	11
467	20231221	133200	682275170	16950	16950	16950	16950	5
468	20231221	133100	682190420	16950	16950	16950	16950	10
469	20231221	133000	682020920	16950	16950	16950	16950	73
470	20231221	132900	680783570	16950	16950	16950	16950	101
471	20231221	132800	679071620	17000	17000	17000	17000	38
472	20231221	132700	678425620	17000	17000	17000	17000	10
473	20231221	132600	678255620	16940	16940	16940	16940	101
474	20231221	132500	676544680	16930	17000	17000	16930	67
475	20231221	132400	675410090	16930	16930	16930	16930	0
476	20231221	132300	675410090	16930	16930	16930	16930	107
477	20231221	132200	673598580	16930	16930	17000	16920	228
478	20231221	132100	669736700	16930	17000	17000	16930	94
479	20231221	132000	668142550	17000	17000	17000	17000	0
480	20231221	131900	668142550	17000	17000	17000	17000	1
481	20231221	131800	668125550	16920	16920	16920	16920	215
482	20231221	131700	664487750	16950	16920	16950	16920	63
483	20231221	131600	663421460	16920	16920	16920	16920	250
484	20231221	131500	659191460	16920	16920	16920	16920	0
485	20231221	131400	659191460	16920	16920	16920	16920	47
486	20231221	131300	658396220	16920	16920	16920	16920	40
487	20231221	131200	657719420	16920	16920	16920	16920	47
488	20231221	131100	656924180	16920	16910	16920	16910	187
489	20231221	131000	653762000	16910	16910	16910	16910	47
490	20231221	130900	652967230	16910	16910	16910	16910	137
491	20231221	130800	650650560	16910	16910	16910	16910	160
492	20231221	130700	647944960	16910	16910	16910	16910	354
493	20231221	130600	641958820	16910	16910	16950	16910	3439
494	20231221	130500	583744610	16910	16910	16910	16910	3
495	20231221	130400	583693880	16900	16900	16910	16900	18
496	20231221	130300	583389650	16910	16910	16910	16910	2
497	20231221	130200	583355830	16900	16900	16900	16900	90
498	20231221	130100	581834830	16900	16900	16900	16900	50
499	20231221	130000	580989830	16890	16890	16890	16890	18
500	20231221	125900	580685810	16900	16900	16900	16900	1
501	20231221	125800	580668910	16900	16900	16900	16900	16
502	20231221	125700	580398510	16900	16900	16900	16900	365
503	20231221	125600	574230010	16890	16890	16890	16890	60
504	20231221	125500	573216610	16890	16890	16890	16890	16
505	20231221	125400	572946370	16900	16900	16900	16900	1098
506	20231221	125300	554390170	16910	16900	16910	16900	19
507	20231221	125200	554068980	16910	16910	16910	16910	1
508	20231221	125100	554052070	16910	16910	16910	16910	2
509	20231221	125000	554018250	16910	16910	16910	16910	268
510	20231221	124900	549486370	16910	16910	16910	16910	50
511	20231221	124800	548640870	16910	16910	16910	16910	203
512	20231221	124700	545208140	16910	16910	16910	16910	0
513	20231221	124600	545208140	16910	16910	16910	16910	56
514	20231221	124500	544261180	16910	16910	16910	16910	10
515	20231221	124400	544092080	16910	16910	16910	16910	57
516	20231221	124300	543128210	16910	16920	16920	16910	184
517	20231221	124200	540015500	16920	16920	16920	16920	110
518	20231221	124100	538154300	16910	16910	16910	16910	1
519	20231221	124000	538137390	16920	16920	16920	16920	138
520	20231221	123900	535802430	16910	16920	16920	16910	27
521	20231221	123800	535345760	16920	16920	16920	16920	5
522	20231221	123700	535261160	16910	16910	16910	16910	0
523	20231221	123600	535261160	16910	16910	16910	16910	0
524	20231221	123500	535261160	16910	16920	16920	16910	564
525	20231221	123400	525718290	16930	16930	16930	16930	56
526	20231221	123300	524770210	16930	16930	16930	16930	145
527	20231221	123200	522315360	16920	16920	16920	16920	0
528	20231221	123100	522315360	16920	16920	16920	16920	8
529	20231221	123000	522180000	16930	16930	16930	16930	38
530	20231221	122900	521536660	16930	16930	16930	16930	50
531	20231221	122800	520690160	16930	16930	16930	16930	0
532	20231221	122700	520690160	16930	16930	16930	16930	11
533	20231221	122600	520503930	16930	16930	16930	16930	20
534	20231221	122500	520165330	16930	16930	16930	16930	0
535	20231221	122400	520165330	16930	16930	16930	16930	116
536	20231221	122300	518201450	16930	16930	16930	16930	0
537	20231221	122200	518201450	16930	16930	16930	16930	40
538	20231221	122100	517524250	16930	16930	16930	16930	0
539	20231221	122000	517524250	16930	16930	16930	16930	198
540	20231221	121900	514172110	16940	16930	16940	16930	215
541	20231221	121800	510530060	16930	16930	16930	16930	30
542	20231221	121700	510022160	16930	16940	16940	16930	238
543	20231221	121600	505992810	16940	16940	16940	16940	80
544	20231221	121500	504637610	16940	16940	16940	16940	180
545	20231221	121400	501588410	16930	16930	16930	16930	2
546	20231221	121300	501554550	16930	16930	16930	16930	332
547	20231221	121200	495933790	16930	16930	16930	16930	8
548	20231221	121100	495798350	16930	16930	16930	16930	57
549	20231221	121000	494833340	16930	16930	16930	16930	106
550	20231221	120900	493038760	16930	16930	16930	16930	179
551	20231221	120800	490008290	16920	16920	16920	16920	0
552	20231221	120700	490008290	16920	16930	16930	16920	85
553	20231221	120600	488569290	16930	16930	16930	16930	50
554	20231221	120500	487722790	16930	16930	16930	16930	1
555	20231221	120400	487705860	16930	16930	16950	16930	1001
556	20231221	120300	470748250	16930	16930	16930	16930	85
557	20231221	120200	469309200	16920	16920	16920	16920	84
558	20231221	120100	467887920	16920	16920	16920	16920	0
559	20231221	120000	467887920	16920	16920	16920	16920	50
560	20231221	115900	467041920	16920	16920	16920	16920	46
561	20231221	115800	466263600	16920	16920	16920	16920	400
562	20231221	115700	459495600	16920	16920	16920	16920	1
563	20231221	115600	459478680	16920	16920	16920	16920	0
564	20231221	115500	459478680	16920	16920	16920	16920	53
565	20231221	115400	458581920	16920	16920	16920	16920	0
566	20231221	115300	458581920	16920	16920	16920	16920	5
567	20231221	115200	458497320	16920	16920	16920	16920	17
568	20231221	115100	458209680	16910	16910	16910	16910	26
569	20231221	115000	457770020	16920	16920	16920	16920	10
570	20231221	114900	457600820	16920	16920	16920	16920	10
571	20231221	114800	457431620	16920	16920	16920	16920	0
572	20231221	114700	457431620	16920	16920	16920	16920	0
573	20231221	114600	457431620	16920	16920	16920	16920	54
574	20231221	114500	456517940	16920	16920	16920	16920	61
575	20231221	114400	455485820	16920	16920	16920	16920	115
576	20231221	114300	453540020	16920	16920	16920	16920	0
577	20231221	114200	453540020	16920	16920	16920	16920	13
578	20231221	114100	453320060	16920	16920	16920	16920	50
579	20231221	114000	452474060	16920	16920	16920	16920	0
580	20231221	113900	452474060	16920	16920	16920	16920	1
581	20231221	113800	452457140	16920	16920	16920	16920	11
582	20231221	113700	452271020	16920	16920	16920	16920	160
583	20231221	113600	449563820	16920	16920	16920	16920	96
584	20231221	113500	447939500	16920	16920	16920	16920	1
585	20231221	113400	447922580	16920	16920	16920	16920	10
586	20231221	113300	447753380	16920	16920	16920	16920	0
587	20231221	113200	447753380	16920	16920	16920	16920	23
588	20231221	113100	447364220	16920	16920	16920	16920	5
589	20231221	113000	447279620	16920	16920	16920	16920	18
590	20231221	112900	446975060	16910	16910	16910	16910	15
591	20231221	112800	446721410	16910	16910	16910	16910	0
592	20231221	112700	446721410	16910	16910	16910	16910	0
593	20231221	112600	446721410	16910	16910	16910	16910	0
594	20231221	112500	446721410	16910	16910	16910	16910	0
595	20231221	112400	446721410	16910	16920	16920	16910	82
596	20231221	112300	445334540	16920	16920	16920	16920	139
597	20231221	112200	442982660	16920	16920	16920	16920	156
598	20231221	112100	440343140	16920	16920	16920	16920	0
599	20231221	112000	440343140	16920	16920	16920	16920	0
600	20231221	111900	440343140	16920	16920	16920	16920	1
601	20231221	111800	440326220	16910	16910	16910	16910	0
602	20231221	111700	440326220	16910	16920	16920	16910	7
603	20231221	111600	440207840	16920	16920	16920	16910	62
604	20231221	111500	439159370	16920	16920	16920	16920	51
605	20231221	111400	438296450	16910	16920	16920	16910	118
606	20231221	111300	436300410	16910	16910	16910	16910	0
607	20231221	111200	436300410	16910	16950	16950	16910	111
608	20231221	111100	434421240	16910	16910	16910	16910	40
609	20231221	111000	433744840	16950	16900	16950	16900	1286
610	20231221	110900	411998540	16900	16910	16910	16900	79
611	20231221	110800	410663420	16910	16900	16910	16900	301
612	20231221	110700	405576410	16890	16910	16910	16890	832
613	20231221	110600	391516400	16910	16910	16910	16910	12
614	20231221	110500	391313480	16910	16910	16910	16910	0
615	20231221	110400	391313480	16910	16910	16910	16910	20
616	20231221	110300	390975280	16910	16910	16910	16910	10
617	20231221	110200	390806180	16920	16920	16920	16910	13
618	20231221	110100	390586240	16920	16910	16920	16910	79
619	20231221	110000	389250340	16910	16920	16920	16910	133
620	20231221	105900	387001100	16920	16920	16930	16920	326
621	20231221	105800	381484640	16930	16930	16930	16920	564
622	20231221	105700	371936890	16940	16940	16950	16940	313
623	20231221	105600	366633650	16930	16930	16930	16930	100
624	20231221	105500	364940650	16930	16930	16930	16930	155
625	20231221	105400	362316500	16930	16930	16930	16930	196
626	20231221	105300	358998220	16940	16940	16940	16940	7
627	20231221	105200	358879640	16930	16930	16930	16930	53
628	20231221	105100	357982350	16930	16940	16940	16930	3
629	20231221	105000	357931540	16940	16940	16940	16940	6
630	20231221	104900	357829900	16940	16940	16940	16940	11
631	20231221	104800	357643560	16940	16930	16940	16930	110
632	20231221	104700	355780730	16940	16940	16950	16940	496
633	20231221	104600	347376600	16950	16940	16950	16930	1486
634	20231221	104500	322194430	16930	16930	16930	16930	255
635	20231221	104400	317877280	16940	16940	16940	16940	290
636	20231221	104300	312964680	16940	16940	16940	16940	1
637	20231221	104200	312947740	16940	16940	16940	16930	328
638	20231221	104100	307391640	16940	16940	16940	16940	10
639	20231221	104000	307222240	16940	16940	16940	16930	341
640	20231221	103900	301446700	16940	16940	16940	16940	207
641	20231221	103800	297940120	16940	16930	16940	16930	133
642	20231221	103700	295688100	16930	16980	16980	16930	2468
643	20231221	103600	253838560	16980	16980	16980	16980	144
644	20231221	103500	251393440	16980	16970	16980	16970	46
645	20231221	103400	250612560	16970	16970	16970	16970	412
646	20231221	103300	243620920	16970	16970	16970	16970	77
647	20231221	103200	242314230	16970	16970	16970	16970	379
648	20231221	103100	235882600	16970	17010	17010	16970	1678
649	20231221	103000	207360620	17020	17020	17020	17020	51
650	20231221	102900	206492600	17020	17020	17020	17010	106
651	20231221	102800	204688980	17020	17020	17020	17010	323
652	20231221	102700	199194300	17020	17020	17020	17020	24
653	20231221	102600	198785820	17010	17010	17010	17010	219
654	20231221	102500	195060630	17010	17010	17010	17010	0
655	20231221	102400	195060630	17010	17020	17020	17010	308
656	20231221	102300	189818770	17020	17030	17030	17020	391
657	20231221	102200	183163940	17030	17030	17030	17030	1
658	20231221	102100	183146910	17020	17020	17020	17020	1
659	20231221	102000	183129890	17030	17030	17030	17030	25
660	20231221	101900	182704140	17030	17030	17030	17030	26
661	20231221	101800	182261360	17030	17030	17030	17030	47
662	20231221	101700	181460950	17030	17030	17030	17020	27
663	20231221	101600	181001290	17030	17030	17030	17030	55
664	20231221	101500	180064640	17040	17030	17040	17030	411
665	20231221	101400	173065290	17030	17030	17030	17020	58
666	20231221	101300	172077920	17030	17050	17050	17020	953
667	20231221	101200	155846950	17060	17080	17080	17060	272
668	20231221	101100	151204710	17080	17090	17090	17080	87
669	20231221	101000	149718340	17090	17090	17090	17090	21
670	20231221	100900	149359450	17100	17100	17100	17090	22
671	20231221	100800	148983450	17100	17100	17100	17100	100
672	20231221	100700	147273450	17100	17090	17100	17090	126
673	20231221	100600	145118880	17100	17110	17120	17100	664
674	20231221	100500	133763700	17110	17120	17120	17110	169
675	20231221	100400	130872010	17120	17120	17120	17120	35
676	20231221	100300	130272810	17120	17130	17130	17120	21
677	20231221	100200	129913090	17130	17130	17130	17130	24
678	20231221	100100	129501970	17140	17140	17140	17140	0
679	20231221	100000	129501970	17140	17140	17140	17140	1
680	20231221	095900	129484830	17140	17160	17160	17140	42
681	20231221	095800	128764710	17160	17200	17200	17160	811
682	20231221	095700	114830850	17200	17200	17200	17200	0
683	20231221	095600	114830850	17200	17200	17200	17200	12
684	20231221	095500	114624450	17200	17200	17200	17200	12
685	20231221	095400	114418050	17200	17200	17200	17200	20
686	20231221	095300	114074050	17200	17200	17200	17200	10
687	20231221	095200	113902050	17200	17200	17200	17200	0
688	20231221	095100	113902050	17200	17200	17200	17200	53
689	20231221	095000	112990450	17200	17190	17200	17190	21
690	20231221	094900	112629450	17190	17190	17190	17190	0
691	20231221	094800	112629450	17190	17190	17190	17190	4
692	20231221	094700	112560690	17190	17180	17190	17180	10
693	20231221	094600	112388800	17190	17190	17190	17190	77
694	20231221	094500	111065170	17190	17200	17200	17190	262
695	20231221	094400	106561370	17200	17200	17200	17200	2
696	20231221	094300	106526970	17190	17190	17190	17190	0
697	20231221	094200	106526970	17190	17190	17190	17190	0
698	20231221	094100	106526970	17190	17190	17190	17190	153
699	20231221	094000	103896900	17190	17190	17190	17190	25
700	20231221	093900	103467150	17190	17190	17190	17190	60
701	20231221	093800	102435750	17190	17190	17190	17190	0
702	20231221	093700	102435750	17190	17190	17190	17180	211
703	20231221	093600	98810670	17180	17180	17180	17180	512
704	20231221	093500	90014510	17180	17190	17190	17180	94
705	20231221	093400	88399540	17190	17190	17190	17190	0
706	20231221	093300	88399540	17190	17190	17190	17190	9
707	20231221	093200	88244830	17190	17190	17190	17190	0
708	20231221	093100	88244830	17190	17190	17190	17190	4
709	20231221	093000	88176070	17190	17200	17200	17190	117
710	20231221	092900	86164340	17200	17190	17200	17190	100
711	20231221	092800	84444640	17200	17200	17200	17200	0
712	20231221	092700	84444640	17200	17200	17200	17200	26
713	20231221	092600	83997440	17200	17200	17200	17200	2
714	20231221	092500	83963040	17120	17200	17200	17120	170
715	20231221	092400	81052560	17200	17240	17240	17200	67
716	20231221	092300	79900120	17200	17210	17210	17200	103
717	20231221	092200	78128500	17200	17240	17240	17200	57
718	20231221	092100	77147820	17200	17200	17200	17200	71
719	20231221	092000	75926620	17200	17200	17200	17200	106
720	20231221	091900	74103420	17240	17110	17240	17110	21
721	20231221	091800	73743980	17110	17130	17130	17110	35
722	20231221	091700	73144930	17200	17200	17200	17200	58
723	20231221	091600	72147330	17200	17200	17200	17200	0
724	20231221	091500	72147330	17200	17200	17200	17200	51
725	20231221	091400	71270130	17110	17120	17120	17110	300
726	20231221	091300	66136220	17120	17120	17120	17120	0
727	20231221	091200	66136220	17120	17120	17120	17120	20
728	20231221	091100	65793820	17110	17130	17130	17110	200
729	20231221	091000	62368430	17130	17160	17160	17130	100
730	20231221	090900	60655240	17240	17250	17260	17200	140
731	20231221	090800	58245130	17250	17220	17250	17220	170
732	20231221	090700	55314430	17250	17250	17250	17250	61
733	20231221	090600	54262180	17250	17240	17250	17240	281
734	20231221	090500	49414980	17250	17270	17270	17250	3
735	20231221	090400	49363200	17110	17110	17110	17110	690
736	20231221	090300	37557300	17110	17120	17120	17110	370
737	20231221	090200	31226030	17300	17150	17300	17000	587
738	20231221	090100	21183070	17150	17150	17150	17150	0
739	20231221	090000	21183070	17150	17210	17210	17150	1232