KissMeData/065510/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194000	781807960	16620	16620	16620	16620	1135
3	20231214	193900	781807960	16620	16620	16620	16620	0
4	20231214	193800	781807960	16620	16620	16620	16620	0
5	20231214	193700	781807960	16620	16620	16620	16620	0
6	20231214	193600	781807960	16620	16620	16620	16620	0
7	20231214	193500	781807960	16620	16620	16620	16620	0
8	20231214	193400	781807960	16620	16620	16620	16620	0
9	20231214	193300	781807960	16620	16620	16620	16620	0
10	20231214	193200	781807960	16620	16620	16620	16620	0
11	20231214	193100	781807960	16620	16620	16620	16620	0
12	20231214	193000	781807960	16620	16620	16620	16620	0
13	20231214	192900	781807960	16620	16620	16620	16620	0
14	20231214	192800	781807960	16620	16620	16620	16620	0
15	20231214	192700	781807960	16620	16620	16620	16620	0
16	20231214	192600	781807960	16620	16620	16620	16620	0
17	20231214	192500	781807960	16620	16620	16620	16620	0
18	20231214	192400	781807960	16620	16620	16620	16620	0
19	20231214	192300	781807960	16620	16620	16620	16620	0
20	20231214	192200	781807960	16620	16620	16620	16620	0
21	20231214	192100	781807960	16620	16620	16620	16620	0
22	20231214	192000	781807960	16620	16620	16620	16620	0
23	20231214	191900	781807960	16620	16620	16620	16620	0
24	20231214	191800	781807960	16620	16620	16620	16620	0
25	20231214	191700	781807960	16620	16620	16620	16620	0
26	20231214	191600	781807960	16620	16620	16620	16620	0
27	20231214	191500	781807960	16620	16620	16620	16620	0
28	20231214	191400	781807960	16620	16620	16620	16620	0
29	20231214	191300	781807960	16620	16620	16620	16620	0
30	20231214	191200	781807960	16620	16620	16620	16620	0
31	20231214	191100	781807960	16620	16620	16620	16620	0
32	20231214	191000	781807960	16620	16620	16620	16620	1135
33	20231214	190900	781807960	16620	16620	16620	16620	0
34	20231214	190800	781807960	16620	16620	16620	16620	0
35	20231214	190700	781807960	16620	16620	16620	16620	0
36	20231214	190600	781807960	16620	16620	16620	16620	0
37	20231214	190500	781807960	16620	16620	16620	16620	0
38	20231214	190400	781807960	16620	16620	16620	16620	0
39	20231214	190300	781807960	16620	16620	16620	16620	0
40	20231214	190200	781807960	16620	16620	16620	16620	0
41	20231214	190100	781807960	16620	16620	16620	16620	0
42	20231214	190000	781807960	16620	16620	16620	16620	0
43	20231214	185900	781807960	16620	16620	16620	16620	0
44	20231214	185800	781807960	16620	16620	16620	16620	0
45	20231214	185700	781807960	16620	16620	16620	16620	0
46	20231214	185600	781807960	16620	16620	16620	16620	0
47	20231214	185500	781807960	16620	16620	16620	16620	0
48	20231214	185400	781807960	16620	16620	16620	16620	0
49	20231214	185300	781807960	16620	16620	16620	16620	0
50	20231214	185200	781807960	16620	16620	16620	16620	0
51	20231214	185100	781807960	16620	16620	16620	16620	0
52	20231214	185000	781807960	16620	16620	16620	16620	0
53	20231214	184900	781807960	16620	16620	16620	16620	0
54	20231214	184800	781807960	16620	16620	16620	16620	0
55	20231214	184700	781807960	16620	16620	16620	16620	0
56	20231214	184600	781807960	16620	16620	16620	16620	0
57	20231214	184500	781807960	16620	16620	16620	16620	0
58	20231214	184400	781807960	16620	16620	16620	16620	0
59	20231214	184300	781807960	16620	16620	16620	16620	0
60	20231214	184200	781807960	16620	16620	16620	16620	0
61	20231214	184100	781807960	16620	16620	16620	16620	0
62	20231214	184000	781807960	16620	16620	16620	16620	1135
63	20231214	183900	781807960	16620	16620	16620	16620	0
64	20231214	183800	781807960	16620	16620	16620	16620	0
65	20231214	183700	781807960	16620	16620	16620	16620	0
66	20231214	183600	781807960	16620	16620	16620	16620	0
67	20231214	183500	781807960	16620	16620	16620	16620	0
68	20231214	183400	781807960	16620	16620	16620	16620	0
69	20231214	183300	781807960	16620	16620	16620	16620	0
70	20231214	183200	781807960	16620	16620	16620	16620	0
71	20231214	183100	781807960	16620	16620	16620	16620	0
72	20231214	183000	781807960	16620	16620	16620	16620	0
73	20231214	182900	781807960	16620	16620	16620	16620	0
74	20231214	182800	781807960	16620	16620	16620	16620	0
75	20231214	182700	781807960	16620	16620	16620	16620	0
76	20231214	182600	781807960	16620	16620	16620	16620	0
77	20231214	182500	781807960	16620	16620	16620	16620	0
78	20231214	182400	781807960	16620	16620	16620	16620	0
79	20231214	182300	781807960	16620	16620	16620	16620	0
80	20231214	182200	781807960	16620	16620	16620	16620	0
81	20231214	182100	781807960	16620	16620	16620	16620	0
82	20231214	182000	781807960	16620	16620	16620	16620	0
83	20231214	181900	781807960	16620	16620	16620	16620	0
84	20231214	181800	781807960	16620	16620	16620	16620	0
85	20231214	181700	781807960	16620	16620	16620	16620	0
86	20231214	181600	781807960	16620	16620	16620	16620	0
87	20231214	181500	781807960	16620	16620	16620	16620	0
88	20231214	181400	781807960	16620	16620	16620	16620	0
89	20231214	181300	781807960	16620	16620	16620	16620	0
90	20231214	181200	781807960	16620	16620	16620	16620	0
91	20231214	181100	781807960	16620	16620	16620	16620	0
92	20231214	181000	781807960	16620	16620	16620	16620	1135
93	20231214	180900	781807960	16620	16620	16620	16620	0
94	20231214	180800	781807960	16620	16620	16620	16620	0
95	20231214	180700	781807960	16620	16620	16620	16620	0
96	20231214	180600	781807960	16620	16620	16620	16620	0
97	20231214	180500	781807960	16620	16620	16620	16620	0
98	20231214	180400	781807960	16620	16620	16620	16620	0
99	20231214	180300	781807960	16620	16620	16620	16620	0
100	20231214	180200	781807960	16620	16620	16620	16620	0
101	20231214	180100	781807960	16620	16620	16620	16620	0
102	20231214	180000	781807960	16620	16620	16620	16620	0
103	20231214	175900	781807960	16620	16620	16620	16620	0
104	20231214	175800	781807960	16620	16620	16620	16620	0
105	20231214	175700	781807960	16620	16620	16620	16620	0
106	20231214	175600	781807960	16620	16620	16620	16620	0
107	20231214	175500	781807960	16620	16620	16620	16620	0
108	20231214	175400	781807960	16620	16620	16620	16620	0
109	20231214	175300	781807960	16620	16620	16620	16620	0
110	20231214	175200	781807960	16620	16620	16620	16620	0
111	20231214	175100	781807960	16620	16620	16620	16620	0
112	20231214	175000	781807960	16620	16620	16620	16620	0
113	20231214	174900	781807960	16620	16620	16620	16620	0
114	20231214	174800	781807960	16620	16620	16620	16620	0
115	20231214	174700	781807960	16620	16620	16620	16620	0
116	20231214	174600	781807960	16620	16620	16620	16620	0
117	20231214	174500	781807960	16620	16620	16620	16620	0
118	20231214	174400	781807960	16620	16620	16620	16620	0
119	20231214	174300	781807960	16620	16620	16620	16620	0
120	20231214	174200	781807960	16620	16620	16620	16620	0
121	20231214	174100	781807960	16620	16620	16620	16620	0
122	20231214	174000	781807960	16620	16620	16620	16620	1135
123	20231214	173900	781807960	16620	16620	16620	16620	0
124	20231214	173800	781807960	16620	16620	16620	16620	0
125	20231214	173700	781807960	16620	16620	16620	16620	0
126	20231214	173600	781807960	16620	16620	16620	16620	0
127	20231214	173500	781807960	16620	16620	16620	16620	0
128	20231214	173400	781807960	16620	16620	16620	16620	0
129	20231214	173300	781807960	16620	16620	16620	16620	0
130	20231214	173200	781807960	16620	16620	16620	16620	0
131	20231214	173100	781807960	16620	16620	16620	16620	0
132	20231214	173000	781807960	16620	16620	16620	16620	0
133	20231214	172900	781807960	16620	16620	16620	16620	0
134	20231214	172800	781807960	16620	16620	16620	16620	0
135	20231214	172700	781807960	16620	16620	16620	16620	0
136	20231214	172600	781807960	16620	16620	16620	16620	0
137	20231214	172500	781807960	16620	16620	16620	16620	0
138	20231214	172400	781807960	16620	16620	16620	16620	0
139	20231214	172300	781807960	16620	16620	16620	16620	0
140	20231214	172200	781807960	16620	16620	16620	16620	0
141	20231214	172100	781807960	16620	16620	16620	16620	0
142	20231214	172000	781807960	16620	16620	16620	16620	0
143	20231214	171900	781807960	16620	16620	16620	16620	0
144	20231214	171800	781807960	16620	16620	16620	16620	0
145	20231214	171700	781807960	16620	16620	16620	16620	0
146	20231214	171600	781807960	16620	16620	16620	16620	0
147	20231214	171500	781807960	16620	16620	16620	16620	0
148	20231214	171400	781807960	16620	16620	16620	16620	0
149	20231214	171300	781807960	16620	16620	16620	16620	0
150	20231214	171200	781807960	16620	16620	16620	16620	0
151	20231214	171100	781807960	16620	16620	16620	16620	0
152	20231214	171000	781807960	16620	16620	16620	16620	1135
153	20231214	170900	781807960	16620	16620	16620	16620	0
154	20231214	170800	781807960	16620	16620	16620	16620	0
155	20231214	170700	781807960	16620	16620	16620	16620	0
156	20231214	170600	781807960	16620	16620	16620	16620	0
157	20231214	170500	781807960	16620	16620	16620	16620	0
158	20231214	170400	781807960	16620	16620	16620	16620	0
159	20231214	170300	781807960	16620	16620	16620	16620	0
160	20231214	170200	781807960	16620	16620	16620	16620	0
161	20231214	170100	781807960	16620	16620	16620	16620	0
162	20231214	170000	781807960	16620	16620	16620	16620	0
163	20231214	165900	781807960	16620	16620	16620	16620	0
164	20231214	165800	781807960	16620	16620	16620	16620	0
165	20231214	165700	781807960	16620	16620	16620	16620	0
166	20231214	165600	781807960	16620	16620	16620	16620	0
167	20231214	165500	781807960	16620	16620	16620	16620	0
168	20231214	165400	781807960	16620	16620	16620	16620	0
169	20231214	165300	781807960	16620	16620	16620	16620	0
170	20231214	165200	781807960	16620	16620	16620	16620	0
171	20231214	165100	781807960	16620	16620	16620	16620	0
172	20231214	165000	781807960	16620	16620	16620	16620	0
173	20231214	164900	781807960	16620	16620	16620	16620	0
174	20231214	164800	781807960	16620	16620	16620	16620	0
175	20231214	164700	781807960	16620	16620	16620	16620	0
176	20231214	164600	781807960	16620	16620	16620	16620	0
177	20231214	164500	781807960	16620	16620	16620	16620	0
178	20231214	164400	781807960	16620	16620	16620	16620	0
179	20231214	164300	781807960	16620	16620	16620	16620	0
180	20231214	164200	781807960	16620	16620	16620	16620	0
181	20231214	164100	781807960	16620	16620	16620	16620	0
182	20231214	164000	781807960	16620	16620	16620	16620	1135
183	20231214	163900	781807960	16620	16620	16620	16620	0
184	20231214	163800	781807960	16620	16620	16620	16620	0
185	20231214	163700	781807960	16620	16620	16620	16620	0
186	20231214	163600	781807960	16620	16620	16620	16620	0
187	20231214	163500	781807960	16620	16620	16620	16620	0
188	20231214	163400	781807960	16620	16620	16620	16620	0
189	20231214	163300	781807960	16620	16620	16620	16620	0
190	20231214	163200	781807960	16620	16620	16620	16620	0
191	20231214	163100	781807960	16620	16620	16620	16620	0
192	20231214	163000	781807960	16620	16620	16620	16620	0
193	20231214	162900	781807960	16620	16620	16620	16620	0
194	20231214	162800	781807960	16620	16620	16620	16620	0
195	20231214	162700	781807960	16620	16620	16620	16620	0
196	20231214	162600	781807960	16620	16620	16620	16620	0
197	20231214	162500	781807960	16620	16620	16620	16620	0
198	20231214	162400	781807960	16620	16620	16620	16620	0
199	20231214	162300	781807960	16620	16620	16620	16620	0
200	20231214	162200	781807960	16620	16620	16620	16620	0
201	20231214	162100	781807960	16620	16620	16620	16620	0
202	20231214	162000	781807960	16620	16620	16620	16620	0
203	20231214	161900	781807960	16620	16620	16620	16620	0
204	20231214	161800	781807960	16620	16620	16620	16620	0
205	20231214	161700	781807960	16620	16620	16620	16620	0
206	20231214	161600	781807960	16620	16620	16620	16620	0
207	20231214	161500	781807960	16620	16620	16620	16620	0
208	20231214	161400	781807960	16620	16620	16620	16620	0
209	20231214	161300	781807960	16620	16620	16620	16620	0
210	20231214	161200	781807960	16620	16620	16620	16620	0
211	20231214	161100	781807960	16620	16620	16620	16620	0
212	20231214	161000	781807960	16620	16620	16620	16620	1135
213	20231214	160900	781807960	16620	16620	16620	16620	0
214	20231214	160800	781807960	16620	16620	16620	16620	0
215	20231214	160700	781807960	16620	16620	16620	16620	0
216	20231214	160600	781807960	16620	16620	16620	16620	0
217	20231214	160500	781807960	16620	16620	16620	16620	0
218	20231214	160400	781807960	16620	16620	16620	16620	0
219	20231214	160300	781807960	16620	16620	16620	16620	0
220	20231214	160200	781807960	16620	16620	16620	16620	0
221	20231214	160100	781807960	16620	16620	16620	16620	0
222	20231214	160000	781807960	16620	16620	16620	16620	0
223	20231214	155900	781807960	16620	16620	16620	16620	0
224	20231214	155800	781807960	16620	16620	16620	16620	0
225	20231214	155700	781807960	16620	16620	16620	16620	0
226	20231214	155600	781807960	16620	16620	16620	16620	0
227	20231214	155500	781807960	16620	16620	16620	16620	0
228	20231214	155400	781807960	16620	16620	16620	16620	0
229	20231214	155300	781807960	16620	16620	16620	16620	0
230	20231214	155200	781807960	16620	16620	16620	16620	0
231	20231214	155100	781807960	16620	16620	16620	16620	0
232	20231214	155000	781807960	16620	16620	16620	16620	0
233	20231214	154900	781807960	16620	16620	16620	16620	0
234	20231214	154800	781807960	16620	16620	16620	16620	0
235	20231214	154700	781807960	16620	16620	16620	16620	0
236	20231214	154600	781807960	16620	16620	16620	16620	0
237	20231214	154500	781807960	16620	16620	16620	16620	0
238	20231214	154400	781807960	16620	16620	16620	16620	0
239	20231214	154300	781807960	16620	16620	16620	16620	0
240	20231214	154200	781807960	16620	16620	16620	16620	0
241	20231214	154100	781807960	16620	16620	16620	16620	0
242	20231214	154000	781807960	16620	16620	16620	16620	1135
243	20231214	153900	781807960	16620	16620	16620	16620	0
244	20231214	153800	781807960	16620	16620	16620	16620	0
245	20231214	153700	781807960	16620	16620	16620	16620	0
246	20231214	153600	781807960	16620	16620	16620	16620	0
247	20231214	153500	781807960	16620	16620	16620	16620	0
248	20231214	153400	781807960	16620	16620	16620	16620	0
249	20231214	153300	781807960	16620	16620	16620	16620	0
250	20231214	153200	781807960	16620	16620	16620	16620	0
251	20231214	153100	781807960	16620	16620	16620	16620	0
252	20231214	153000	781807960	16620	16620	16620	16620	1135
253	20231214	152900	762944260	16560	16560	16560	16560	0
254	20231214	152800	762944260	16560	16560	16560	16560	0
255	20231214	152700	762944260	16560	16560	16560	16560	0
256	20231214	152600	762944260	16560	16560	16560	16560	0
257	20231214	152500	762944260	16560	16560	16560	16560	0
258	20231214	152400	762944260	16560	16560	16560	16560	0
259	20231214	152300	762944260	16560	16560	16560	16560	0
260	20231214	152200	762944260	16560	16560	16560	16560	0
261	20231214	152100	762944260	16560	16560	16560	16560	0
262	20231214	152000	762944260	16560	16560	16560	16560	0
263	20231214	151900	762944260	16560	16510	16560	16510	408
264	20231214	151800	756190100	16560	16560	16560	16560	0
265	20231214	151700	756190100	16560	16560	16560	16560	78
266	20231214	151600	754898420	16510	16510	16510	16510	0
267	20231214	151500	754898420	16510	16510	16510	16510	0
268	20231214	151400	754898420	16510	16570	16570	16510	1497
269	20231214	151300	730159540	16570	16570	16570	16570	1
270	20231214	151200	730142970	16560	16560	16560	16560	336
271	20231214	151100	724578810	16570	16570	16570	16570	11
272	20231214	151000	724396540	16560	16570	16570	16560	15
273	20231214	150900	724148010	16570	16570	16570	16570	0
274	20231214	150800	724148010	16570	16570	16570	16570	12
275	20231214	150700	723949170	16570	16570	16570	16570	7
276	20231214	150600	723833180	16550	16570	16570	16550	141
277	20231214	150500	721499130	16570	16570	16570	16570	0
278	20231214	150400	721499130	16570	16550	16570	16550	61
279	20231214	150300	720488960	16570	16570	16570	16570	57
280	20231214	150200	719544470	16570	16550	16570	16550	18
281	20231214	150100	719246310	16550	16550	16550	16550	207
282	20231214	150000	715820460	16550	16550	16550	16550	1
283	20231214	145900	715803910	16570	16570	16570	16570	5
284	20231214	145800	715721060	16570	16570	16570	16570	25
285	20231214	145700	715306810	16570	16570	16570	16570	0
286	20231214	145600	715306810	16570	16570	16570	16570	13
287	20231214	145500	715091400	16550	16550	16550	16550	0
288	20231214	145400	715091400	16550	16550	16550	16550	0
289	20231214	145300	715091400	16550	16580	16580	16550	44
290	20231214	145200	714362580	16570	16570	16570	16570	67
291	20231214	145100	713252390	16570	16570	16570	16570	13
292	20231214	145000	713036980	16550	16550	16550	16550	190
293	20231214	144900	709892480	16550	16550	16550	16550	0
294	20231214	144800	709892480	16550	16550	16550	16550	50
295	20231214	144700	709064980	16580	16580	16580	16580	13
296	20231214	144600	708849440	16580	16580	16580	16580	0
297	20231214	144500	708849440	16580	16580	16580	16580	13
298	20231214	144400	708633900	16580	16580	16580	16580	0
299	20231214	144300	708633900	16580	16580	16580	16580	12
300	20231214	144200	708434940	16580	16580	16580	16580	13
301	20231214	144100	708219400	16590	16590	16590	16590	0
302	20231214	144000	708219400	16590	16590	16590	16570	159
303	20231214	143900	705581850	16570	16570	16570	16570	0
304	20231214	143800	705581850	16570	16570	16570	16570	19
305	20231214	143700	705267020	16570	16560	16570	16560	7
306	20231214	143600	705151070	16550	16550	16550	16550	54
307	20231214	143500	704257370	16560	16560	16560	16560	163
308	20231214	143400	701558090	16560	16570	16570	16560	972
309	20231214	143300	685455340	16570	16570	16570	16570	38
310	20231214	143200	684825680	16590	16590	16590	16590	1046
311	20231214	143100	667472540	16590	16610	16610	16590	34
312	20231214	143000	666907830	16610	16620	16620	16610	11
313	20231214	142900	666725020	16610	16610	16610	16610	2
314	20231214	142800	666691800	16610	16610	16610	16610	48
315	20231214	142700	665894520	16610	16620	16620	16610	22
316	20231214	142600	665528970	16610	16610	16610	16610	216
317	20231214	142500	661941210	16620	16620	16620	16620	11
318	20231214	142400	661758390	16610	16610	16610	16610	0
319	20231214	142300	661758390	16610	16610	16610	16610	20
320	20231214	142200	661426190	16610	16610	16610	16610	15
321	20231214	142100	661177040	16610	16600	16610	16600	278
322	20231214	142000	656560350	16600	16600	16600	16600	0
323	20231214	141900	656560350	16600	16600	16600	16600	26
324	20231214	141800	656128750	16600	16600	16600	16600	0
325	20231214	141700	656128750	16600	16600	16600	16600	19
326	20231214	141600	655813350	16570	16570	16570	16570	0
327	20231214	141500	655813350	16570	16570	16570	16570	47
328	20231214	141400	655034560	16570	16600	16600	16570	76
329	20231214	141300	653774650	16610	16610	16610	16610	0
330	20231214	141200	653774650	16610	16610	16610	16610	13
331	20231214	141100	653558720	16610	16610	16610	16610	0
332	20231214	141000	653558720	16610	16610	16610	16610	13
333	20231214	140900	653342790	16620	16620	16620	16620	0
334	20231214	140800	653342790	16620	16620	16620	16620	12
335	20231214	140700	653143350	16620	16620	16620	16620	2
336	20231214	140600	653110110	16620	16620	16620	16620	185
337	20231214	140500	650035410	16580	16580	16580	16580	708
338	20231214	140400	638296770	16580	16580	16580	16580	12
339	20231214	140300	638097810	16570	16570	16570	16570	0
340	20231214	140200	638097810	16570	16570	16570	16570	0
341	20231214	140100	638097810	16570	16630	16630	16570	316
342	20231214	140000	632857580	16630	16630	16630	16630	7
343	20231214	135900	632741170	16630	16630	16630	16630	26
344	20231214	135800	632308790	16630	16630	16630	16630	0
345	20231214	135700	632308790	16630	16630	16630	16630	88
346	20231214	135600	630845350	16610	16610	16610	16610	1
347	20231214	135500	630828740	16610	16610	16610	16610	0
348	20231214	135400	630828740	16610	16610	16610	16610	684
349	20231214	135300	619467500	16610	16610	16610	16610	13
350	20231214	135200	619251570	16610	16610	16610	16610	0
351	20231214	135100	619251570	16610	16610	16610	16610	13
352	20231214	135000	619035640	16610	16610	16610	16610	25
353	20231214	134900	618620390	16610	16610	16610	16610	0
354	20231214	134800	618620390	16610	16610	16610	16610	13
355	20231214	134700	618404460	16590	16590	16590	16590	0
356	20231214	134600	618404460	16590	16590	16590	16590	0
357	20231214	134500	618404460	16590	16590	16590	16590	34
358	20231214	134400	617840400	16590	16590	16590	16590	13
359	20231214	134300	617624730	16590	16590	16590	16590	65
360	20231214	134200	616546380	16590	16590	16590	16590	13
361	20231214	134100	616330710	16590	16600	16600	16590	288
362	20231214	134000	611550910	16600	16600	16600	16600	94
363	20231214	133900	609990510	16600	16600	16600	16600	50
364	20231214	133800	609160510	16610	16610	16610	16610	13
365	20231214	133700	608944580	16610	16610	16610	16610	0
366	20231214	133600	608944580	16610	16610	16610	16610	25
367	20231214	133500	608529330	16610	16610	16610	16610	125
368	20231214	133400	606453080	16600	16600	16600	16600	0
369	20231214	133300	606453080	16600	16600	16600	16600	0
370	20231214	133200	606453080	16600	16610	16610	16600	182
371	20231214	133100	603430070	16610	16610	16610	16610	24
372	20231214	133000	603031430	16640	16640	16640	16640	0
373	20231214	132900	603031430	16640	16670	16670	16640	1425
374	20231214	132800	579317740	16670	16670	16670	16670	0
375	20231214	132700	579317740	16670	16670	16670	16670	12
376	20231214	132600	579117700	16670	16640	16670	16640	103
377	20231214	132500	577402280	16640	16640	16640	16640	26
378	20231214	132400	576969640	16640	16640	16640	16640	0
379	20231214	132300	576969640	16640	16640	16640	16640	13
380	20231214	132200	576753320	16610	16610	16610	16610	83
381	20231214	132100	575374690	16590	16590	16590	16590	0
382	20231214	132000	575374690	16590	16590	16590	16590	9
383	20231214	131900	575225380	16610	16610	16610	16610	0
384	20231214	131800	575225380	16610	16610	16610	16610	446
385	20231214	131700	567817320	16610	16620	16620	16610	200
386	20231214	131600	564494620	16640	16640	16640	16630	144
387	20231214	131500	562099460	16640	16630	16640	16630	239
388	20231214	131400	558122600	16640	16640	16640	16640	68
389	20231214	131300	556991080	16640	16640	16640	16640	0
390	20231214	131200	556991080	16640	16640	16640	16640	12
391	20231214	131100	556791400	16640	16640	16640	16640	0
392	20231214	131000	556791400	16640	16640	16640	16640	100
393	20231214	130900	555127400	16640	16610	16640	16610	737
394	20231214	130800	542874670	16610	16610	16610	16610	315
395	20231214	130700	537642520	16600	16560	16600	16560	1660
396	20231214	130600	510118100	16560	16560	16560	16560	0
397	20231214	130500	510118100	16560	16560	16560	16560	230
398	20231214	130400	506309300	16560	16560	16560	16560	10
399	20231214	130300	506143700	16530	16530	16530	16530	4
400	20231214	130200	506077580	16530	16560	16560	16530	70
401	20231214	130100	504920030	16560	16560	16560	16560	33
402	20231214	130000	504373550	16560	16560	16560	16560	10
403	20231214	125900	504207950	16560	16560	16560	16560	12
404	20231214	125800	504009230	16560	16560	16560	16560	10
405	20231214	125700	503843630	16560	16560	16560	16560	23
406	20231214	125600	503462750	16560	16560	16560	16560	36
407	20231214	125500	502866590	16560	16550	16560	16550	20
408	20231214	125400	502535490	16550	16550	16550	16550	0
409	20231214	125300	502535490	16550	16550	16550	16550	0
410	20231214	125200	502535490	16550	16550	16550	16550	12
411	20231214	125100	502336890	16550	16550	16550	16550	0
412	20231214	125000	502336890	16550	16550	16550	16550	13
413	20231214	124900	502121740	16550	16550	16550	16550	14
414	20231214	124800	501890040	16560	16560	16560	16560	13
415	20231214	124700	501674760	16550	16550	16550	16550	0
416	20231214	124600	501674760	16550	16550	16550	16550	0
417	20231214	124500	501674760	16550	16550	16550	16550	0
418	20231214	124400	501674760	16550	16550	16550	16550	25
419	20231214	124300	501261010	16550	16550	16550	16550	13
420	20231214	124200	501045860	16530	16530	16530	16530	0
421	20231214	124100	501045860	16530	16530	16530	16530	0
422	20231214	124000	501045860	16530	16530	16530	16530	0
423	20231214	123900	501045860	16530	16540	16540	16530	19
424	20231214	123800	500731660	16550	16550	16550	16550	0
425	20231214	123700	500731660	16550	16550	16550	16550	26
426	20231214	123600	500301360	16550	16550	16550	16550	1
427	20231214	123500	500284810	16550	16550	16550	16550	20
428	20231214	123400	499953810	16530	16530	16530	16530	0
429	20231214	123300	499953810	16530	16530	16530	16530	5
430	20231214	123200	499871160	16520	16520	16520	16520	0
431	20231214	123100	499871160	16520	16500	16520	16500	252
432	20231214	123000	495711910	16500	16500	16500	16500	0
433	20231214	122900	495711910	16500	16470	16500	16460	113
434	20231214	122800	493850720	16460	16460	16460	16460	0
435	20231214	122700	493850720	16460	16460	16470	16460	366
436	20231214	122600	487826060	16470	16480	16480	16470	387
437	20231214	122500	481452160	16470	16480	16480	16470	218
438	20231214	122400	477861580	16480	16480	16480	16480	0
439	20231214	122300	477861580	16480	16480	16480	16480	14
440	20231214	122200	477630860	16480	16480	16480	16480	7
441	20231214	122100	477515500	16480	16480	16480	16480	1
442	20231214	122000	477499020	16480	16520	16520	16480	212
443	20231214	121900	474003160	16520	16520	16520	16520	0
444	20231214	121800	474003160	16520	16520	16520	16520	12
445	20231214	121700	473804920	16520	16520	16520	16520	0
446	20231214	121600	473804920	16520	16520	16520	16520	13
447	20231214	121500	473590160	16530	16530	16530	16530	13
448	20231214	121400	473375270	16530	16530	16530	16530	0
449	20231214	121300	473375270	16530	16530	16530	16530	13
450	20231214	121200	473160380	16530	16530	16530	16530	0
451	20231214	121100	473160380	16530	16530	16530	16530	12
452	20231214	121000	472962020	16530	16530	16530	16530	0
453	20231214	120900	472962020	16530	16530	16530	16530	13
454	20231214	120800	472747130	16530	16510	16530	16510	6
455	20231214	120700	472648050	16530	16520	16530	16520	13
456	20231214	120600	472433180	16530	16530	16530	16530	0
457	20231214	120500	472433180	16530	16530	16530	16530	13
458	20231214	120400	472218290	16530	16530	16530	16530	12
459	20231214	120300	472019930	16530	16530	16530	16530	0
460	20231214	120200	472019930	16530	16530	16540	16530	1663
461	20231214	120100	444515540	16530	16530	16530	16530	24
462	20231214	120000	444118820	16530	16530	16530	16530	26
463	20231214	115900	443689040	16540	16540	16540	16540	0
464	20231214	115800	443689040	16540	16540	16540	16540	12
465	20231214	115700	443490560	16490	16490	16490	16490	0
466	20231214	115600	443490560	16490	16490	16490	16490	0
467	20231214	115500	443490560	16490	16490	16490	16490	5
468	20231214	115400	443408110	16490	16530	16530	16490	147
469	20231214	115300	440983560	16530	16530	16530	16530	185
470	20231214	115200	437925510	16560	16560	16560	16560	13
471	20231214	115100	437710230	16560	16560	16560	16560	0
472	20231214	115000	437710230	16560	16560	16560	16560	112
473	20231214	114900	435855510	16570	16570	16570	16570	13
474	20231214	114800	435640100	16570	16500	16570	16490	594
475	20231214	114700	425842270	16500	16500	16500	16500	0
476	20231214	114600	425842270	16500	16500	16500	16500	2
477	20231214	114500	425809270	16500	16560	16560	16500	613
478	20231214	114400	415693990	16560	16560	16560	16560	0
479	20231214	114300	415693990	16560	16560	16560	16560	12
480	20231214	114200	415495270	16560	16560	16560	16560	0
481	20231214	114100	415495270	16560	16560	16560	16560	13
482	20231214	114000	415279990	16560	16560	16560	16560	0
483	20231214	113900	415279990	16560	16560	16560	16560	13
484	20231214	113800	415064710	16560	16560	16560	16560	0
485	20231214	113700	415064710	16560	16560	16560	16560	13
486	20231214	113600	414849430	16560	16560	16560	16560	12
487	20231214	113500	414650710	16560	16560	16560	16560	0
488	20231214	113400	414650710	16560	16570	16570	16560	33
489	20231214	113300	414104100	16570	16570	16570	16570	0
490	20231214	113200	414104100	16570	16570	16570	16570	26
491	20231214	113100	413673280	16570	16570	16570	16570	0
492	20231214	113000	413673280	16570	16570	16570	16570	12
493	20231214	112900	413474440	16500	16500	16500	16500	0
494	20231214	112800	413474440	16500	16500	16500	16500	0
495	20231214	112700	413474440	16500	16500	16500	16500	1006
496	20231214	112600	396875440	16570	16570	16570	16570	13
497	20231214	112500	396660030	16570	16570	16570	16570	0
498	20231214	112400	396660030	16570	16570	16570	16570	35
499	20231214	112300	396080080	16570	16570	16570	16570	12
500	20231214	112200	395881240	16520	16520	16520	16520	0
501	20231214	112100	395881240	16520	16520	16520	16520	1
502	20231214	112000	395864720	16520	16520	16520	16520	0
503	20231214	111900	395864720	16520	16560	16560	16520	97
504	20231214	111800	394261760	16560	16560	16560	16560	0
505	20231214	111700	394261760	16560	16560	16560	16560	13
506	20231214	111600	394046480	16560	16560	16560	16560	0
507	20231214	111500	394046480	16560	16560	16560	16560	25
508	20231214	111400	393632480	16560	16560	16560	16560	0
509	20231214	111300	393632480	16560	16560	16560	16560	13
510	20231214	111200	393417200	16520	16520	16520	16520	0
511	20231214	111100	393417200	16520	16520	16520	16520	22
512	20231214	111000	393053760	16560	16560	16560	16560	0
513	20231214	110900	393053760	16560	16560	16560	16560	13
514	20231214	110800	392838480	16560	16560	16560	16560	25
515	20231214	110700	392424480	16560	16560	16560	16560	0
516	20231214	110600	392424480	16560	16560	16560	16560	13
517	20231214	110500	392209200	16550	16550	16550	16550	0
518	20231214	110400	392209200	16550	16550	16550	16550	0
519	20231214	110300	392209200	16550	16550	16550	16550	15
520	20231214	110200	391960950	16550	16550	16550	16550	0
521	20231214	110100	391960950	16550	16550	16550	16550	37
522	20231214	110000	391348600	16550	16550	16550	16550	13
523	20231214	105900	391133450	16550	16550	16550	16550	0
524	20231214	105800	391133450	16550	16550	16550	16550	14
525	20231214	105700	390901750	16550	16550	16550	16550	0
526	20231214	105600	390901750	16550	16550	16550	16550	13
527	20231214	105500	390686600	16550	16550	16550	16550	25
528	20231214	105400	390272850	16550	16550	16550	16550	0
529	20231214	105300	390272850	16550	16540	16550	16540	14
530	20231214	105200	390041280	16540	16540	16540	16540	1
531	20231214	105100	390024740	16540	16520	16540	16520	24
532	20231214	105000	389627840	16570	16570	16570	16570	0
533	20231214	104900	389627840	16570	16570	16570	16570	13
534	20231214	104800	389412430	16570	16570	16570	16570	0
535	20231214	104700	389412430	16570	16570	16570	16570	12
536	20231214	104600	389213590	16570	16570	16570	16570	0
537	20231214	104500	389213590	16570	16570	16570	16570	26
538	20231214	104400	388782770	16570	16570	16570	16570	0
539	20231214	104300	388782770	16570	16560	16570	16560	325
540	20231214	104200	383400640	16560	16560	16560	16560	12
541	20231214	104100	383201920	16500	16500	16500	16500	0
542	20231214	104000	383201920	16500	16500	16500	16500	0
543	20231214	103900	383201920	16500	16500	16500	16500	1
544	20231214	103800	383185420	16580	16580	16580	16580	26
545	20231214	103700	382754340	16580	16580	16580	16580	0
546	20231214	103600	382754340	16580	16500	16580	16500	32
547	20231214	103500	382225380	16500	16500	16500	16500	0
548	20231214	103400	382225380	16500	16500	16500	16500	704
549	20231214	103300	370609380	16500	16520	16520	16500	1490
550	20231214	103200	346011970	16520	16550	16550	16520	1600
551	20231214	103100	319566150	16550	16550	16550	16550	5
552	20231214	103000	319483400	16550	16550	16550	16540	132
553	20231214	102900	317299890	16550	16600	16600	16550	512
554	20231214	102800	308825690	16550	16550	16550	16550	1
555	20231214	102700	308809140	16550	16600	16600	16550	123
556	20231214	102600	306772840	16550	16550	16550	16550	0
557	20231214	102500	306772840	16550	16550	16550	16550	50
558	20231214	102400	305945340	16550	16540	16550	16540	63
559	20231214	102300	304902900	16550	16550	16550	16550	14
560	20231214	102200	304671200	16550	16550	16550	16550	245
561	20231214	102100	300616450	16550	16550	16550	16550	500
562	20231214	102000	292341450	16550	16550	16550	16550	0
563	20231214	101900	292341450	16550	16550	16550	16550	300
564	20231214	101800	287376450	16550	16550	16550	16550	0
565	20231214	101700	287376450	16550	16550	16550	16550	100
566	20231214	101600	285721450	16550	16550	16550	16550	100
567	20231214	101500	284066450	16550	16560	16560	16550	624
568	20231214	101400	273738620	16560	16560	16560	16560	5
569	20231214	101300	273655820	16560	16560	16560	16560	0
570	20231214	101200	273655820	16560	16560	16560	16560	2
571	20231214	101100	273622700	16600	16600	16600	16600	0
572	20231214	101000	273622700	16600	16600	16600	16600	1
573	20231214	100900	273606100	16600	16600	16600	16600	0
574	20231214	100800	273606100	16600	16600	16600	16600	0
575	20231214	100700	273606100	16600	16600	16600	16600	524
576	20231214	100600	264907700	16600	16600	16600	16600	0
577	20231214	100500	264907700	16600	16610	16610	16600	3
578	20231214	100400	264857880	16610	16610	16610	16610	6
579	20231214	100300	264758220	16600	16600	16600	16600	0
580	20231214	100200	264758220	16600	16620	16620	16600	1010
581	20231214	100100	247982200	16640	16640	16640	16640	0
582	20231214	100000	247982200	16640	16640	16640	16640	1
583	20231214	095900	247965560	16640	16640	16640	16640	15
584	20231214	095800	247715960	16640	16640	16640	16640	22
585	20231214	095700	247349880	16650	16650	16650	16650	9
586	20231214	095600	247200030	16640	16640	16640	16640	39
587	20231214	095500	246551070	16640	16650	16650	16640	29
588	20231214	095400	246068310	16650	16630	16650	16630	221
589	20231214	095300	242390390	16630	16630	16630	16630	1
590	20231214	095200	242373760	16640	16640	16640	16640	1
591	20231214	095100	242357120	16600	16600	16600	16600	100
592	20231214	095000	240697120	16600	16600	16600	16600	0
593	20231214	094900	240697120	16600	16600	16600	16600	0
594	20231214	094800	240697120	16600	16600	16600	16600	0
595	20231214	094700	240697120	16600	16600	16600	16600	50
596	20231214	094600	239867120	16600	16600	16600	16600	313
597	20231214	094500	234671320	16600	16600	16600	16600	291
598	20231214	094400	229840720	16600	16610	16610	16600	257
599	20231214	094300	225572010	16610	16610	16610	16610	0
600	20231214	094200	225572010	16610	16620	16620	16610	368
601	20231214	094100	219457530	16670	16670	16670	16670	0
602	20231214	094000	219457530	16670	16670	16670	16670	0
603	20231214	093900	219457530	16670	16660	16670	16660	19
604	20231214	093800	219140940	16680	16680	16680	16680	0
605	20231214	093700	219140940	16680	16630	16680	16630	28
606	20231214	093600	218675250	16630	16560	16630	16560	125
607	20231214	093500	216600710	16600	16560	16600	16560	19
608	20231214	093400	216285710	16560	16560	16560	16560	4
609	20231214	093300	216219470	16560	16550	16560	16550	486
610	20231214	093200	208173450	16550	16610	16610	16550	57
611	20231214	093100	207229680	16610	16630	16630	16610	52
612	20231214	093000	206365920	16670	16690	16690	16670	1417
613	20231214	092900	182716590	16690	16710	16710	16690	264
614	20231214	092800	178308730	16710	16710	16710	16710	37
615	20231214	092700	177690460	16710	16710	16710	16710	83
616	20231214	092600	176303530	16710	16710	16710	16710	140
617	20231214	092500	173964130	16710	16670	16710	16670	252
618	20231214	092400	169756270	16670	16650	16700	16650	777
619	20231214	092300	156789750	16650	16650	16650	16650	0
620	20231214	092200	156789750	16650	16590	16650	16590	1373
621	20231214	092100	133989980	16590	16590	16610	16590	34
622	20231214	092000	133425690	16610	16610	16610	16610	365
623	20231214	091900	127363040	16620	16620	16620	16620	8
624	20231214	091800	127230080	16620	16600	16620	16600	367
625	20231214	091700	121134700	16600	16590	16600	16590	154
626	20231214	091600	118578880	16590	16600	16600	16590	9
627	20231214	091500	118429540	16580	16530	16610	16530	571
628	20231214	091400	108960920	16530	16570	16570	16530	26
629	20231214	091300	108531100	16580	16580	16580	16580	100
630	20231214	091200	106873100	16580	16560	16580	16560	837
631	20231214	091100	92997870	16550	16550	16550	16550	183
632	20231214	091000	89969220	16550	16550	16550	16550	73
633	20231214	090900	88761070	16500	16500	16500	16500	0
634	20231214	090800	88761070	16500	16560	16560	16500	51
635	20231214	090700	87919510	16570	16490	16580	16490	843
636	20231214	090600	73964900	16490	16530	16550	16490	288
637	20231214	090500	69205330	16550	16550	16550	16550	0
638	20231214	090400	69205330	16550	16450	16550	16450	280
639	20231214	090300	64591050	16450	16520	16550	16450	447
640	20231214	090200	57203130	16520	16520	16540	16400	706
641	20231214	090100	45540780	16390	16390	16550	16390	2140
642	20231214	090000	10407650	16390	16390	16390	16390	635