KissMeData/065510/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194000	976369140	16920	16920	16920	16920	1824
3	20231208	193900	976369140	16920	16920	16920	16920	0
4	20231208	193800	976369140	16920	16920	16920	16920	0
5	20231208	193700	976369140	16920	16920	16920	16920	0
6	20231208	193600	976369140	16920	16920	16920	16920	0
7	20231208	193500	976369140	16920	16920	16920	16920	0
8	20231208	193400	976369140	16920	16920	16920	16920	0
9	20231208	193300	976369140	16920	16920	16920	16920	0
10	20231208	193200	976369140	16920	16920	16920	16920	0
11	20231208	193100	976369140	16920	16920	16920	16920	0
12	20231208	193000	976369140	16920	16920	16920	16920	0
13	20231208	192900	976369140	16920	16920	16920	16920	0
14	20231208	192800	976369140	16920	16920	16920	16920	0
15	20231208	192700	976369140	16920	16920	16920	16920	0
16	20231208	192600	976369140	16920	16920	16920	16920	0
17	20231208	192500	976369140	16920	16920	16920	16920	0
18	20231208	192400	976369140	16920	16920	16920	16920	0
19	20231208	192300	976369140	16920	16920	16920	16920	0
20	20231208	192200	976369140	16920	16920	16920	16920	0
21	20231208	192100	976369140	16920	16920	16920	16920	0
22	20231208	192000	976369140	16920	16920	16920	16920	0
23	20231208	191900	976369140	16920	16920	16920	16920	0
24	20231208	191800	976369140	16920	16920	16920	16920	0
25	20231208	191700	976369140	16920	16920	16920	16920	0
26	20231208	191600	976369140	16920	16920	16920	16920	0
27	20231208	191500	976369140	16920	16920	16920	16920	0
28	20231208	191400	976369140	16920	16920	16920	16920	0
29	20231208	191300	976369140	16920	16920	16920	16920	0
30	20231208	191200	976369140	16920	16920	16920	16920	0
31	20231208	191100	976369140	16920	16920	16920	16920	0
32	20231208	191000	976369140	16920	16920	16920	16920	1824
33	20231208	190900	976369140	16920	16920	16920	16920	0
34	20231208	190800	976369140	16920	16920	16920	16920	0
35	20231208	190700	976369140	16920	16920	16920	16920	0
36	20231208	190600	976369140	16920	16920	16920	16920	0
37	20231208	190500	976369140	16920	16920	16920	16920	0
38	20231208	190400	976369140	16920	16920	16920	16920	0
39	20231208	190300	976369140	16920	16920	16920	16920	0
40	20231208	190200	976369140	16920	16920	16920	16920	0
41	20231208	190100	976369140	16920	16920	16920	16920	0
42	20231208	190000	976369140	16920	16920	16920	16920	0
43	20231208	185900	976369140	16920	16920	16920	16920	0
44	20231208	185800	976369140	16920	16920	16920	16920	0
45	20231208	185700	976369140	16920	16920	16920	16920	0
46	20231208	185600	976369140	16920	16920	16920	16920	0
47	20231208	185500	976369140	16920	16920	16920	16920	0
48	20231208	185400	976369140	16920	16920	16920	16920	0
49	20231208	185300	976369140	16920	16920	16920	16920	0
50	20231208	185200	976369140	16920	16920	16920	16920	0
51	20231208	185100	976369140	16920	16920	16920	16920	0
52	20231208	185000	976369140	16920	16920	16920	16920	0
53	20231208	184900	976369140	16920	16920	16920	16920	0
54	20231208	184800	976369140	16920	16920	16920	16920	0
55	20231208	184700	976369140	16920	16920	16920	16920	0
56	20231208	184600	976369140	16920	16920	16920	16920	0
57	20231208	184500	976369140	16920	16920	16920	16920	0
58	20231208	184400	976369140	16920	16920	16920	16920	0
59	20231208	184300	976369140	16920	16920	16920	16920	0
60	20231208	184200	976369140	16920	16920	16920	16920	0
61	20231208	184100	976369140	16920	16920	16920	16920	0
62	20231208	184000	976369140	16920	16920	16920	16920	1824
63	20231208	183900	976369140	16920	16920	16920	16920	0
64	20231208	183800	976369140	16920	16920	16920	16920	0
65	20231208	183700	976369140	16920	16920	16920	16920	0
66	20231208	183600	976369140	16920	16920	16920	16920	0
67	20231208	183500	976369140	16920	16920	16920	16920	0
68	20231208	183400	976369140	16920	16920	16920	16920	0
69	20231208	183300	976369140	16920	16920	16920	16920	0
70	20231208	183200	976369140	16920	16920	16920	16920	0
71	20231208	183100	976369140	16920	16920	16920	16920	0
72	20231208	183000	976369140	16920	16920	16920	16920	0
73	20231208	182900	976369140	16920	16920	16920	16920	0
74	20231208	182800	976369140	16920	16920	16920	16920	0
75	20231208	182700	976369140	16920	16920	16920	16920	0
76	20231208	182600	976369140	16920	16920	16920	16920	0
77	20231208	182500	976369140	16920	16920	16920	16920	0
78	20231208	182400	976369140	16920	16920	16920	16920	0
79	20231208	182300	976369140	16920	16920	16920	16920	0
80	20231208	182200	976369140	16920	16920	16920	16920	0
81	20231208	182100	976369140	16920	16920	16920	16920	0
82	20231208	182000	976369140	16920	16920	16920	16920	0
83	20231208	181900	976369140	16920	16920	16920	16920	0
84	20231208	181800	976369140	16920	16920	16920	16920	0
85	20231208	181700	976369140	16920	16920	16920	16920	0
86	20231208	181600	976369140	16920	16920	16920	16920	0
87	20231208	181500	976369140	16920	16920	16920	16920	0
88	20231208	181400	976369140	16920	16920	16920	16920	0
89	20231208	181300	976369140	16920	16920	16920	16920	0
90	20231208	181200	976369140	16920	16920	16920	16920	0
91	20231208	181100	976369140	16920	16920	16920	16920	0
92	20231208	181000	976369140	16920	16920	16920	16920	1824
93	20231208	180900	976369140	16920	16920	16920	16920	0
94	20231208	180800	976369140	16920	16920	16920	16920	0
95	20231208	180700	976369140	16920	16920	16920	16920	0
96	20231208	180600	976369140	16920	16920	16920	16920	0
97	20231208	180500	976369140	16920	16920	16920	16920	0
98	20231208	180400	976369140	16920	16920	16920	16920	0
99	20231208	180300	976369140	16920	16920	16920	16920	0
100	20231208	180200	976369140	16920	16920	16920	16920	0
101	20231208	180100	976369140	16920	16920	16920	16920	0
102	20231208	180000	976369140	16920	16920	16920	16920	0
103	20231208	175900	976369140	16920	16920	16920	16920	0
104	20231208	175800	976369140	16920	16920	16920	16920	0
105	20231208	175700	976369140	16920	16920	16920	16920	0
106	20231208	175600	976369140	16920	16920	16920	16920	0
107	20231208	175500	976369140	16920	16920	16920	16920	0
108	20231208	175400	976369140	16920	16920	16920	16920	0
109	20231208	175300	976369140	16920	16920	16920	16920	0
110	20231208	175200	976369140	16920	16920	16920	16920	0
111	20231208	175100	976369140	16920	16920	16920	16920	0
112	20231208	175000	976369140	16920	16920	16920	16920	0
113	20231208	174900	976369140	16920	16920	16920	16920	0
114	20231208	174800	976369140	16920	16920	16920	16920	0
115	20231208	174700	976369140	16920	16920	16920	16920	0
116	20231208	174600	976369140	16920	16920	16920	16920	0
117	20231208	174500	976369140	16920	16920	16920	16920	0
118	20231208	174400	976369140	16920	16920	16920	16920	0
119	20231208	174300	976369140	16920	16920	16920	16920	0
120	20231208	174200	976369140	16920	16920	16920	16920	0
121	20231208	174100	976369140	16920	16920	16920	16920	0
122	20231208	174000	976369140	16920	16920	16920	16920	1824
123	20231208	173900	976369140	16920	16920	16920	16920	0
124	20231208	173800	976369140	16920	16920	16920	16920	0
125	20231208	173700	976369140	16920	16920	16920	16920	0
126	20231208	173600	976369140	16920	16920	16920	16920	0
127	20231208	173500	976369140	16920	16920	16920	16920	0
128	20231208	173400	976369140	16920	16920	16920	16920	0
129	20231208	173300	976369140	16920	16920	16920	16920	0
130	20231208	173200	976369140	16920	16920	16920	16920	0
131	20231208	173100	976369140	16920	16920	16920	16920	0
132	20231208	173000	976369140	16920	16920	16920	16920	0
133	20231208	172900	976369140	16920	16920	16920	16920	0
134	20231208	172800	976369140	16920	16920	16920	16920	0
135	20231208	172700	976369140	16920	16920	16920	16920	0
136	20231208	172600	976369140	16920	16920	16920	16920	0
137	20231208	172500	976369140	16920	16920	16920	16920	0
138	20231208	172400	976369140	16920	16920	16920	16920	0
139	20231208	172300	976369140	16920	16920	16920	16920	0
140	20231208	172200	976369140	16920	16920	16920	16920	0
141	20231208	172100	976369140	16920	16920	16920	16920	0
142	20231208	172000	976369140	16920	16920	16920	16920	0
143	20231208	171900	976369140	16920	16920	16920	16920	0
144	20231208	171800	976369140	16920	16920	16920	16920	0
145	20231208	171700	976369140	16920	16920	16920	16920	0
146	20231208	171600	976369140	16920	16920	16920	16920	0
147	20231208	171500	976369140	16920	16920	16920	16920	0
148	20231208	171400	976369140	16920	16920	16920	16920	0
149	20231208	171300	976369140	16920	16920	16920	16920	0
150	20231208	171200	976369140	16920	16920	16920	16920	0
151	20231208	171100	976369140	16920	16920	16920	16920	0
152	20231208	171000	976369140	16920	16920	16920	16920	1824
153	20231208	170900	976369140	16920	16920	16920	16920	0
154	20231208	170800	976369140	16920	16920	16920	16920	0
155	20231208	170700	976369140	16920	16920	16920	16920	0
156	20231208	170600	976369140	16920	16920	16920	16920	0
157	20231208	170500	976369140	16920	16920	16920	16920	0
158	20231208	170400	976369140	16920	16920	16920	16920	0
159	20231208	170300	976369140	16920	16920	16920	16920	0
160	20231208	170200	976369140	16920	16920	16920	16920	0
161	20231208	170100	976369140	16920	16920	16920	16920	0
162	20231208	170000	976369140	16920	16920	16920	16920	0
163	20231208	165900	976369140	16920	16920	16920	16920	0
164	20231208	165800	976369140	16920	16920	16920	16920	0
165	20231208	165700	976369140	16920	16920	16920	16920	0
166	20231208	165600	976369140	16920	16920	16920	16920	0
167	20231208	165500	976369140	16920	16920	16920	16920	0
168	20231208	165400	976369140	16920	16920	16920	16920	0
169	20231208	165300	976369140	16920	16920	16920	16920	0
170	20231208	165200	976369140	16920	16920	16920	16920	0
171	20231208	165100	976369140	16920	16920	16920	16920	0
172	20231208	165000	976369140	16920	16920	16920	16920	0
173	20231208	164900	976369140	16920	16920	16920	16920	0
174	20231208	164800	976369140	16920	16920	16920	16920	0
175	20231208	164700	976369140	16920	16920	16920	16920	0
176	20231208	164600	976369140	16920	16920	16920	16920	0
177	20231208	164500	976369140	16920	16920	16920	16920	0
178	20231208	164400	976369140	16920	16920	16920	16920	0
179	20231208	164300	976369140	16920	16920	16920	16920	0
180	20231208	164200	976369140	16920	16920	16920	16920	0
181	20231208	164100	976369140	16920	16920	16920	16920	0
182	20231208	164000	976369140	16920	16920	16920	16920	1824
183	20231208	163900	976369140	16920	16920	16920	16920	0
184	20231208	163800	976369140	16920	16920	16920	16920	0
185	20231208	163700	976369140	16920	16920	16920	16920	0
186	20231208	163600	976369140	16920	16920	16920	16920	0
187	20231208	163500	976369140	16920	16920	16920	16920	0
188	20231208	163400	976369140	16920	16920	16920	16920	0
189	20231208	163300	976369140	16920	16920	16920	16920	0
190	20231208	163200	976369140	16920	16920	16920	16920	0
191	20231208	163100	976369140	16920	16920	16920	16920	0
192	20231208	163000	976369140	16920	16920	16920	16920	0
193	20231208	162900	976369140	16920	16920	16920	16920	0
194	20231208	162800	976369140	16920	16920	16920	16920	0
195	20231208	162700	976369140	16920	16920	16920	16920	0
196	20231208	162600	976369140	16920	16920	16920	16920	0
197	20231208	162500	976369140	16920	16920	16920	16920	0
198	20231208	162400	976369140	16920	16920	16920	16920	0
199	20231208	162300	976369140	16920	16920	16920	16920	0
200	20231208	162200	976369140	16920	16920	16920	16920	0
201	20231208	162100	976369140	16920	16920	16920	16920	0
202	20231208	162000	976369140	16920	16920	16920	16920	0
203	20231208	161900	976369140	16920	16920	16920	16920	0
204	20231208	161800	976369140	16920	16920	16920	16920	0
205	20231208	161700	976369140	16920	16920	16920	16920	0
206	20231208	161600	976369140	16920	16920	16920	16920	0
207	20231208	161500	976369140	16920	16920	16920	16920	0
208	20231208	161400	976369140	16920	16920	16920	16920	0
209	20231208	161300	976369140	16920	16920	16920	16920	0
210	20231208	161200	976369140	16920	16920	16920	16920	0
211	20231208	161100	976369140	16920	16920	16920	16920	0
212	20231208	161000	976369140	16920	16920	16920	16920	1824
213	20231208	160900	976369140	16920	16920	16920	16920	0
214	20231208	160800	976369140	16920	16920	16920	16920	0
215	20231208	160700	976369140	16920	16920	16920	16920	0
216	20231208	160600	976369140	16920	16920	16920	16920	0
217	20231208	160500	976369140	16920	16920	16920	16920	0
218	20231208	160400	976369140	16920	16920	16920	16920	0
219	20231208	160300	976369140	16920	16920	16920	16920	0
220	20231208	160200	976369140	16920	16920	16920	16920	0
221	20231208	160100	976369140	16920	16920	16920	16920	0
222	20231208	160000	976369140	16920	16920	16920	16920	0
223	20231208	155900	976369140	16920	16920	16920	16920	0
224	20231208	155800	976369140	16920	16920	16920	16920	0
225	20231208	155700	976369140	16920	16920	16920	16920	0
226	20231208	155600	976369140	16920	16920	16920	16920	0
227	20231208	155500	976369140	16920	16920	16920	16920	0
228	20231208	155400	976369140	16920	16920	16920	16920	0
229	20231208	155300	976369140	16920	16920	16920	16920	0
230	20231208	155200	976369140	16920	16920	16920	16920	0
231	20231208	155100	976369140	16920	16920	16920	16920	0
232	20231208	155000	976369140	16920	16920	16920	16920	0
233	20231208	154900	976369140	16920	16920	16920	16920	0
234	20231208	154800	976369140	16920	16920	16920	16920	0
235	20231208	154700	976369140	16920	16920	16920	16920	0
236	20231208	154600	976369140	16920	16920	16920	16920	0
237	20231208	154500	976369140	16920	16920	16920	16920	0
238	20231208	154400	976369140	16920	16920	16920	16920	0
239	20231208	154300	976369140	16920	16920	16920	16920	0
240	20231208	154200	976369140	16920	16920	16920	16920	0
241	20231208	154100	976369140	16920	16920	16920	16920	0
242	20231208	154000	976369140	16920	16920	16920	16920	1824
243	20231208	153900	976369140	16920	16920	16920	16920	0
244	20231208	153800	976369140	16920	16920	16920	16920	0
245	20231208	153700	976369140	16920	16920	16920	16920	0
246	20231208	153600	976369140	16920	16920	16920	16920	0
247	20231208	153500	976369140	16920	16920	16920	16920	0
248	20231208	153400	976369140	16920	16920	16920	16920	0
249	20231208	153300	976369140	16920	16920	16920	16920	0
250	20231208	153200	976369140	16920	16920	16920	16920	0
251	20231208	153100	976369140	16920	16920	16920	16920	0
252	20231208	153000	976369140	16920	16920	16920	16920	1824
253	20231208	152900	945507060	16880	16880	16880	16880	0
254	20231208	152800	945507060	16880	16880	16880	16880	0
255	20231208	152700	945507060	16880	16880	16880	16880	0
256	20231208	152600	945507060	16880	16880	16880	16880	0
257	20231208	152500	945507060	16880	16880	16880	16880	0
258	20231208	152400	945507060	16880	16880	16880	16880	0
259	20231208	152300	945507060	16880	16880	16880	16880	0
260	20231208	152200	945507060	16880	16880	16880	16880	0
261	20231208	152100	945507060	16880	16880	16880	16880	0
262	20231208	152000	945507060	16880	16880	16880	16880	0
263	20231208	151900	945507060	16880	16860	16880	16860	187
264	20231208	151800	942353380	16870	16860	16880	16860	67
265	20231208	151700	941223520	16850	16850	16850	16850	258
266	20231208	151600	936876220	16850	16850	16850	16850	71
267	20231208	151500	935679870	16850	16860	16860	16850	605
268	20231208	151400	925484350	16880	16850	16880	16850	205
269	20231208	151300	922024680	16850	16860	16860	16850	31
270	20231208	151200	921502320	16860	16860	16860	16860	1
271	20231208	151100	921485460	16850	16850	16850	16850	5
272	20231208	151000	921401210	16850	16850	16850	16850	0
273	20231208	150900	921401210	16850	16880	16880	16850	386
274	20231208	150800	914891740	16870	16870	16880	16870	386
275	20231208	150700	908379890	16870	16870	16870	16870	7
276	20231208	150600	908261800	16870	16870	16870	16870	0
277	20231208	150500	908261800	16870	16870	16870	16870	0
278	20231208	150400	908261800	16870	16870	16870	16870	30
279	20231208	150300	907755700	16870	16850	16870	16850	48
280	20231208	150200	906946310	16850	16860	16860	16850	242
281	20231208	150100	902868200	16870	16870	16870	16870	0
282	20231208	150000	902868200	16870	16870	16870	16870	21
283	20231208	145900	902513930	16860	16860	16860	16860	173
284	20231208	145800	899597150	16860	16860	16860	16850	31
285	20231208	145700	899074540	16850	16850	16850	16850	30
286	20231208	145600	898569040	16850	16850	16850	16850	5
287	20231208	145500	898484790	16860	16860	16860	16860	30
288	20231208	145400	897978990	16860	16860	16860	16860	6
289	20231208	145300	897877830	16850	16850	16850	16850	60
290	20231208	145200	896866830	16850	16860	16860	16850	242
291	20231208	145100	892788910	16860	16880	16880	16860	82
292	20231208	145000	891406090	16900	16880	16900	16880	32
293	20231208	144900	890865330	16900	16880	16900	16880	12
294	20231208	144800	890662670	16900	16900	16900	16900	6
295	20231208	144700	890561270	16900	16880	16900	16880	88
296	20231208	144600	889075740	16880	16880	16880	16880	30
297	20231208	144500	888569340	16880	16880	16880	16880	3
298	20231208	144400	888518700	16880	16880	16880	16880	11
299	20231208	144300	888333020	16860	16870	16870	16860	151
300	20231208	144200	885787150	16870	16900	16900	16860	638
301	20231208	144100	875028500	16890	16890	16890	16890	5
302	20231208	144000	874944050	16890	16900	16900	16890	70
303	20231208	143900	873761550	16900	16900	16900	16900	85
304	20231208	143800	872325050	16900	16900	16900	16900	140
305	20231208	143700	869959050	16890	16890	16890	16890	0
306	20231208	143600	869959050	16890	16900	16900	16890	56
307	20231208	143500	869013150	16890	16890	16890	16890	6
308	20231208	143400	868911810	16890	16870	16890	16870	20
309	20231208	143300	868574150	16870	16900	16900	16870	592
310	20231208	143200	858569940	16910	16910	16910	16910	0
311	20231208	143100	858569940	16910	16910	16910	16910	0
312	20231208	143000	858569940	16910	16880	16910	16880	299
313	20231208	142900	853517240	16870	16870	16870	16870	23
314	20231208	142800	853129230	16870	16870	16870	16870	0
315	20231208	142700	853129230	16870	16880	16880	16870	150
316	20231208	142600	850598160	16880	16880	16880	16880	100
317	20231208	142500	848910160	16880	16890	16900	16880	101
318	20231208	142400	847203310	16880	16900	16900	16880	129
319	20231208	142300	845023790	16900	16920	16930	16900	769
320	20231208	142200	832014560	16900	16900	16900	16900	100
321	20231208	142100	830324560	16920	16920	16920	16920	0
322	20231208	142000	830324560	16920	16950	16950	16920	263
323	20231208	141900	825871730	16940	16940	16940	16940	5
324	20231208	141800	825787030	16940	16940	16940	16940	68
325	20231208	141700	824635110	16940	16940	16940	16940	0
326	20231208	141600	824635110	16940	16940	16940	16940	73
327	20231208	141500	823398490	16940	16940	16940	16940	10
328	20231208	141400	823229090	16940	16940	16940	16940	97
329	20231208	141300	821585910	16950	16950	16950	16950	18
330	20231208	141200	821280810	16950	16950	16950	16950	0
331	20231208	141100	821280810	16950	16950	16950	16950	32
332	20231208	141000	820738410	16950	16950	16950	16950	66
333	20231208	140900	819619710	16940	16940	16940	16940	55
334	20231208	140800	818688010	16940	16940	16940	16940	82
335	20231208	140700	817298930	16950	16940	16950	16940	314
336	20231208	140600	811979570	16940	16940	16940	16940	0
337	20231208	140500	811979570	16940	16940	16940	16940	0
338	20231208	140400	811979570	16940	16940	16940	16940	3
339	20231208	140300	811928750	16970	16970	16970	16970	0
340	20231208	140200	811928750	16970	16940	16970	16940	73
341	20231208	140100	810691930	16940	16940	16940	16940	0
342	20231208	140000	810691930	16940	16940	16940	16940	5
343	20231208	135900	810607230	16930	16930	16930	16930	5
344	20231208	135800	810522580	16930	16930	16930	16930	0
345	20231208	135700	810522580	16930	16930	16930	16930	55
346	20231208	135600	809591430	16920	16920	16920	16920	32
347	20231208	135500	809049990	16920	16930	16930	16910	451
348	20231208	135400	801420130	16950	16960	16960	16950	2
349	20231208	135300	801386220	16970	16940	16990	16940	173
350	20231208	135200	798450290	16940	16940	16940	16940	0
351	20231208	135100	798450290	16940	16940	16940	16940	47
352	20231208	135000	797654110	16930	16930	16930	16930	20
353	20231208	134900	797315510	16930	16930	16930	16930	0
354	20231208	134800	797315510	16930	16930	16930	16930	0
355	20231208	134700	797315510	16930	16930	16930	16930	0
356	20231208	134600	797315510	16930	16930	16930	16930	0
357	20231208	134500	797315510	16930	16930	16930	16930	225
358	20231208	134400	793506260	16930	16930	16930	16930	87
359	20231208	134300	792033350	16940	16940	16940	16940	0
360	20231208	134200	792033350	16940	16940	16940	16940	0
361	20231208	134100	792033350	16940	16920	16940	16920	295
362	20231208	134000	787037360	16930	16930	16930	16930	0
363	20231208	133900	787037360	16930	16930	16930	16930	0
364	20231208	133800	787037360	16930	16930	16930	16930	25
365	20231208	133700	786614110	16910	16910	16910	16910	0
366	20231208	133600	786614110	16910	16910	16910	16910	0
367	20231208	133500	786614110	16910	16910	16910	16910	0
368	20231208	133400	786614110	16910	16900	16940	16900	480
369	20231208	133300	778491520	16900	16890	16900	16890	22
370	20231208	133200	778119930	16890	16890	16890	16890	0
371	20231208	133100	778119930	16890	16890	16890	16890	48
372	20231208	133000	777309210	16880	16880	16880	16880	100
373	20231208	132900	775621210	16880	16880	16880	16880	205
374	20231208	132800	772160810	16880	16880	16880	16880	39
375	20231208	132700	771502490	16900	16880	16900	16880	100
376	20231208	132600	769813490	16880	16880	16880	16880	1905
377	20231208	132500	737657090	16910	16910	16910	16910	33
378	20231208	132400	737099060	16910	16900	16910	16900	55
379	20231208	132300	736169510	16890	16890	16890	16890	0
380	20231208	132200	736169510	16890	16890	16890	16890	0
381	20231208	132100	736169510	16890	16880	16890	16880	79
382	20231208	132000	734835920	16870	16870	16870	16870	5
383	20231208	131900	734751570	16880	16880	16880	16880	0
384	20231208	131800	734751570	16880	16880	16880	16880	0
385	20231208	131700	734751570	16880	16880	16880	16880	0
386	20231208	131600	734751570	16880	16880	16880	16870	180
387	20231208	131500	731713220	16880	16880	16880	16880	20
388	20231208	131400	731375620	16870	16870	16870	16870	0
389	20231208	131300	731375620	16870	16870	16870	16870	0
390	20231208	131200	731375620	16870	16870	16870	16870	2
391	20231208	131100	731341880	16870	16860	16870	16860	33
392	20231208	131000	730785390	16860	16850	16860	16850	20
393	20231208	130900	730448290	16850	16850	16850	16850	5
394	20231208	130800	730364040	16850	16850	16850	16850	0
395	20231208	130700	730364040	16850	16850	16850	16850	0
396	20231208	130600	730364040	16850	16850	16850	16850	747
397	20231208	130500	717777090	16860	16860	16860	16860	0
398	20231208	130400	717777090	16860	16860	16860	16860	70
399	20231208	130300	716596890	16850	16850	16850	16850	0
400	20231208	130200	716596890	16850	16860	16880	16850	788
401	20231208	130100	703312680	16860	16860	16860	16860	0
402	20231208	130000	703312680	16860	16860	16860	16860	1
403	20231208	125900	703295820	16870	16870	16870	16870	50
404	20231208	125800	702452320	16870	16870	16870	16870	6
405	20231208	125700	702351100	16870	16870	16870	16870	0
406	20231208	125600	702351100	16870	16870	16870	16870	5
407	20231208	125500	702266750	16870	16870	16870	16870	1
408	20231208	125400	702249880	16860	16860	16860	16860	35
409	20231208	125300	701659780	16860	16860	16860	16860	35
410	20231208	125200	701069680	16870	16880	16880	16870	103
411	20231208	125100	699331730	16880	16880	16880	16880	86
412	20231208	125000	697880050	16870	16880	16880	16870	140
413	20231208	124900	695517730	16920	16920	16920	16920	0
414	20231208	124800	695517730	16920	16900	16920	16880	54
415	20231208	124700	694605030	16940	16940	16940	16940	0
416	20231208	124600	694605030	16940	16940	16940	16940	0
417	20231208	124500	694605030	16940	16940	16940	16910	616
418	20231208	124400	684174490	16920	16930	16930	16920	100
419	20231208	124300	682482390	16920	16920	16920	16920	33
420	20231208	124200	681924030	16900	16950	16950	16900	305
421	20231208	124100	676758340	16970	16970	16970	16970	3
422	20231208	124000	676707430	16960	16980	16980	16960	352
423	20231208	123900	670733500	17020	17020	17020	17020	0
424	20231208	123800	670733500	17020	17010	17030	16980	555
425	20231208	123700	661304600	17050	17080	17080	17050	2341
426	20231208	123600	621381550	17090	17090	17090	17090	331
427	20231208	123500	615724760	17080	17080	17080	17080	76
428	20231208	123400	614426680	17060	17020	17100	17020	2200
429	20231208	123300	576923180	17020	17010	17020	17010	530
430	20231208	123200	567904080	17010	17000	17020	17000	973
431	20231208	123100	551358870	16990	16990	16990	16990	23
432	20231208	123000	550968100	16990	16950	16990	16950	445
433	20231208	122900	543410100	16950	16950	16950	16950	1
434	20231208	122800	543393150	16980	16980	16980	16950	14
435	20231208	122700	543155520	16980	16980	16980	16980	0
436	20231208	122600	543155520	16980	16970	16980	16970	250
437	20231208	122500	538910780	16980	16970	16980	16970	62
438	20231208	122400	537858620	16960	16950	16970	16950	143
439	20231208	122300	535433310	16950	16950	16950	16950	2
440	20231208	122200	535399410	16950	16950	16950	16950	43
441	20231208	122100	534670560	16950	16950	16950	16950	3
442	20231208	122000	534619710	16940	16940	16950	16940	262
443	20231208	121900	530181390	16930	16930	16930	16930	0
444	20231208	121800	530181390	16930	16930	16930	16930	176
445	20231208	121700	527201710	16930	16930	16930	16930	0
446	20231208	121600	527201710	16930	16930	16930	16930	5
447	20231208	121500	527117060	16940	16940	16940	16940	1
448	20231208	121400	527100120	16940	16950	16950	16940	2
449	20231208	121300	527066230	16950	16950	16950	16950	50
450	20231208	121200	526218730	16930	16930	16930	16930	0
451	20231208	121100	526218730	16930	16930	16930	16930	0
452	20231208	121000	526218730	16930	16930	16930	16930	5
453	20231208	120900	526134080	16950	16950	16950	16950	0
454	20231208	120800	526134080	16950	16930	16950	16930	140
455	20231208	120700	523762400	16930	16930	16930	16930	12
456	20231208	120600	523559240	16930	16930	16930	16930	0
457	20231208	120500	523559240	16930	16930	16930	16930	35
458	20231208	120400	522966690	16940	16940	16940	16940	0
459	20231208	120300	522966690	16940	16940	16940	16940	0
460	20231208	120200	522966690	16940	16930	16940	16920	295
461	20231208	120100	517972250	16920	16920	16920	16920	1
462	20231208	120000	517955330	16920	16920	16920	16920	0
463	20231208	115900	517955330	16920	16920	16920	16920	79
464	20231208	115800	516618650	16920	16910	16920	16910	113
465	20231208	115700	514707130	16910	16910	16910	16910	10
466	20231208	115600	514538030	16900	16900	16900	16900	0
467	20231208	115500	514538030	16900	16900	16900	16900	5
468	20231208	115400	514453530	16910	16910	16910	16910	0
469	20231208	115300	514453530	16910	16910	16910	16910	10
470	20231208	115200	514284430	16910	16910	16910	16910	0
471	20231208	115100	514284430	16910	16920	16920	16900	177
472	20231208	115000	511291580	16920	16900	16930	16900	421
473	20231208	114900	504171300	16880	16880	16880	16880	0
474	20231208	114800	504171300	16880	16880	16880	16880	5
475	20231208	114700	504086900	16880	16880	16880	16880	97
476	20231208	114600	502449540	16870	16870	16870	16870	45
477	20231208	114500	501690390	16880	16880	16880	16880	0
478	20231208	114400	501690390	16880	16880	16880	16880	5
479	20231208	114300	501605990	16900	16900	16900	16900	7
480	20231208	114200	501487690	16880	16870	16880	16870	108
481	20231208	114100	499665700	16860	16860	16860	16860	0
482	20231208	114000	499665700	16860	16860	16860	16860	0
483	20231208	113900	499665700	16860	16860	16860	16860	0
484	20231208	113800	499665700	16860	16860	16860	16860	0
485	20231208	113700	499665700	16860	16860	16860	16860	100
486	20231208	113600	497979700	16860	16860	16860	16860	35
487	20231208	113500	497389600	16860	16860	16860	16860	5
488	20231208	113400	497305300	16860	16860	16860	16860	0
489	20231208	113300	497305300	16860	16860	16860	16860	0
490	20231208	113200	497305300	16860	16860	16860	16860	5
491	20231208	113100	497221000	16860	16860	16860	16860	0
492	20231208	113000	497221000	16860	16850	16870	16850	117
493	20231208	112900	495247480	16850	16850	16850	16850	8
494	20231208	112800	495112680	16860	16850	16860	16840	110
495	20231208	112700	493259760	16880	16880	16880	16880	0
496	20231208	112600	493259760	16880	16840	16880	16840	94
497	20231208	112500	491675840	16850	16900	16900	16850	327
498	20231208	112400	486160240	16900	16900	16900	16900	0
499	20231208	112300	486160240	16900	16900	16900	16900	38
500	20231208	112200	485518040	16920	16910	16920	16910	39
501	20231208	112100	484858410	16910	16890	16910	16890	495
502	20231208	112000	476493400	16870	16880	16880	16870	410
503	20231208	111900	469576690	16900	16900	16900	16900	0
504	20231208	111800	469576690	16900	16900	16900	16900	0
505	20231208	111700	469576690	16900	16900	16900	16900	0
506	20231208	111600	469576690	16900	16900	16900	16900	0
507	20231208	111500	469576690	16900	16900	16900	16900	5
508	20231208	111400	469492190	16900	16910	16910	16900	74
509	20231208	111300	468240900	16910	16910	16910	16910	5
510	20231208	111200	468156350	16920	16920	16920	16920	0
511	20231208	111100	468156350	16920	16940	16940	16920	24
512	20231208	111000	467749810	16950	16940	16950	16940	80
513	20231208	110900	466394300	16940	16940	16940	16940	11
514	20231208	110800	466207960	16940	16930	16940	16930	200
515	20231208	110700	462820060	16930	16920	16930	16920	139
516	20231208	110600	460466830	16920	16840	16920	16840	1594
517	20231208	110500	433552810	16830	16820	16830	16820	101
518	20231208	110400	431853460	16820	16820	16820	16820	0
519	20231208	110300	431853460	16820	16820	16820	16800	127
520	20231208	110200	429717520	16820	16820	16820	16820	0
521	20231208	110100	429717520	16820	16820	16820	16820	100
522	20231208	110000	428035520	16820	16810	16820	16810	500
523	20231208	105900	419626670	16810	16810	16810	16810	1
524	20231208	105800	419609860	16810	16810	16810	16810	0
525	20231208	105700	419609860	16810	16770	16810	16770	700
526	20231208	105600	407870820	16790	16800	16800	16790	255
527	20231208	105500	403589360	16830	16830	16830	16830	0
528	20231208	105400	403589360	16830	16830	16830	16830	5
529	20231208	105300	403505210	16830	16830	16830	16830	1
530	20231208	105200	403488380	16810	16810	16820	16810	468
531	20231208	105100	395619230	16790	16800	16800	16790	72
532	20231208	105000	394409670	16800	16790	16800	16790	2
533	20231208	104900	394376080	16790	16760	16790	16760	955
534	20231208	104800	378350910	16760	16760	16760	16760	98
535	20231208	104700	376708430	16740	16740	16740	16740	20
536	20231208	104600	376373630	16740	16740	16740	16740	40
537	20231208	104500	375704030	16760	16740	16760	16740	19
538	20231208	104400	375385630	16770	16770	16770	16770	1
539	20231208	104300	375368860	16780	16780	16780	16780	0
540	20231208	104200	375368860	16780	16780	16780	16780	10
541	20231208	104100	375201060	16780	16780	16780	16780	411
542	20231208	104000	368304480	16800	16800	16800	16800	0
543	20231208	103900	368304480	16800	16800	16800	16800	77
544	20231208	103800	367010880	16810	16820	16820	16780	1676
545	20231208	103700	338834580	16840	16840	16840	16840	0
546	20231208	103600	338834580	16840	16840	16840	16840	102
547	20231208	103500	337116900	16840	16830	16840	16830	506
548	20231208	103400	328600910	16840	16840	16840	16840	0
549	20231208	103300	328600910	16840	16840	16840	16840	59
550	20231208	103200	327607350	16840	16840	16840	16840	100
551	20231208	103100	325923350	16840	16840	16840	16840	100
552	20231208	103000	324239350	16840	16840	16840	16840	0
553	20231208	102900	324239350	16840	16840	16840	16840	10
554	20231208	102800	324070950	16810	16830	16830	16810	130
555	20231208	102700	321885510	16830	16820	16830	16820	173
556	20231208	102600	318974920	16840	16820	16840	16820	347
557	20231208	102500	313132820	16820	16820	16820	16820	0
558	20231208	102400	313132820	16820	16820	16820	16820	0
559	20231208	102300	313132820	16820	16810	16820	16810	317
560	20231208	102200	307801710	16820	16820	16820	16820	13
561	20231208	102100	307583050	16810	16820	16820	16810	63
562	20231208	102000	306523650	16810	16810	16810	16810	204
563	20231208	101900	303094410	16810	16810	16810	16810	0
564	20231208	101800	303094410	16810	16810	16810	16810	0
565	20231208	101700	303094410	16810	16810	16810	16810	140
566	20231208	101600	300741010	16850	16850	16850	16850	156
567	20231208	101500	298112410	16850	16840	16850	16830	1214
568	20231208	101400	277669830	16830	16820	16830	16820	229
569	20231208	101300	273817310	16830	16820	16830	16820	27
570	20231208	101200	273363160	16810	16790	16810	16790	29
571	20231208	101100	272876140	16790	16760	16800	16760	339
572	20231208	101000	267188100	16760	16760	16760	16760	192
573	20231208	100900	263970180	16740	16750	16750	16740	47
574	20231208	100800	263183370	16730	16730	16730	16730	0
575	20231208	100700	263183370	16730	16730	16730	16730	0
576	20231208	100600	263183370	16730	16730	16730	16730	0
577	20231208	100500	263183370	16730	16730	16730	16730	0
578	20231208	100400	263183370	16730	16730	16730	16730	1
579	20231208	100300	263166640	16780	16780	16780	16780	10
580	20231208	100200	262998840	16790	16760	16790	16760	152
581	20231208	100100	260451290	16770	16760	16770	16760	45
582	20231208	100000	259697050	16760	16730	16760	16730	2
583	20231208	095900	259663560	16730	16740	16740	16730	32
584	20231208	095800	259127950	16730	16730	16730	16730	40
585	20231208	095700	258458750	16730	16730	16730	16730	0
586	20231208	095600	258458750	16730	16800	16800	16730	875
587	20231208	095500	243804420	16830	16830	16830	16830	0
588	20231208	095400	243804420	16830	16820	16830	16820	130
589	20231208	095300	241617750	16830	16830	16830	16830	0
590	20231208	095200	241617750	16830	16820	16830	16820	207
591	20231208	095100	238136000	16830	16800	16830	16800	96
592	20231208	095000	236522550	16770	16750	16770	16750	271
593	20231208	094900	231979480	16750	16750	16750	16750	5
594	20231208	094800	231895730	16750	16750	16750	16750	0
595	20231208	094700	231895730	16750	16730	16750	16720	129
596	20231208	094600	229738400	16720	16720	16720	16720	100
597	20231208	094500	228066400	16720	16720	16720	16720	0
598	20231208	094400	228066400	16720	16720	16720	16720	29
599	20231208	094300	227581520	16770	16800	16800	16770	262
600	20231208	094200	223187750	16770	16770	16770	16770	34
601	20231208	094100	222617570	16770	16770	16770	16770	11
602	20231208	094000	222433100	16770	16770	16770	16770	0
603	20231208	093900	222433100	16770	16770	16770	16770	5
604	20231208	093800	222349250	16770	16760	16770	16750	102
605	20231208	093700	220638950	16710	16720	16750	16710	312
606	20231208	093600	215418640	16670	16670	16670	16670	0
607	20231208	093500	215418640	16670	16670	16670	16670	500
608	20231208	093400	207083640	16730	16730	16730	16730	0
609	20231208	093300	207083640	16730	16730	16730	16730	0
610	20231208	093200	207083640	16730	16670	16730	16670	764
611	20231208	093100	194333260	16680	16690	16690	16680	13
612	20231208	093000	194116370	16690	16710	16710	16690	350
613	20231208	092900	188273840	16700	16700	16700	16700	3
614	20231208	092800	188223740	16690	16690	16690	16690	751
615	20231208	092700	175689550	16690	16690	16690	16690	13
616	20231208	092600	175472580	16690	16690	16690	16690	296
617	20231208	092500	170532340	16690	16690	16690	16690	0
618	20231208	092400	170532340	16690	16690	16690	16690	17
619	20231208	092300	170248610	16690	16660	16690	16660	738
620	20231208	092200	157944420	16660	16650	16660	16650	403
621	20231208	092100	151234440	16650	16650	16650	16650	0
622	20231208	092000	151234440	16650	16650	16650	16650	1
623	20231208	091900	151217790	16650	16650	16650	16650	30
624	20231208	091800	150718290	16650	16670	16670	16650	135
625	20231208	091700	148470290	16670	16680	16680	16670	617
626	20231208	091600	138180530	16690	16680	16690	16680	100
627	20231208	091500	136511570	16690	16700	16700	16690	15
628	20231208	091400	136261080	16720	16730	16730	16720	224
629	20231208	091300	132515290	16740	16740	16740	16740	200
630	20231208	091200	129167290	16740	16740	16740	16740	0
631	20231208	091100	129167290	16740	16770	16770	16740	11
632	20231208	091000	128983000	16800	16800	16800	16800	0
633	20231208	090900	128983000	16800	16670	16800	16670	656
634	20231208	090800	118016460	16650	16640	16650	16640	357
635	20231208	090700	112072570	16610	16600	16610	16600	29
636	20231208	090600	111590890	16610	16610	16640	16600	1356
637	20231208	090500	89033680	16570	16640	16640	16570	1415
638	20231208	090400	65539670	16650	16670	16700	16650	259
639	20231208	090300	61223470	16650	16750	16750	16620	3152
640	20231208	090200	8592750	16810	16800	16810	16780	206
641	20231208	090100	5130690	16760	16840	16850	16760	295
642	20231208	090000	168400	16840	16840	16840	16840	10