KissMeData/143240/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201900	252946400	16720	16720	16720	16720	344
3	20231206	201800	252946400	16720	16720	16720	16720	0
4	20231206	201700	252946400	16720	16720	16720	16720	0
5	20231206	201600	252946400	16720	16720	16720	16720	0
6	20231206	201500	252946400	16720	16720	16720	16720	0
7	20231206	201400	252946400	16720	16720	16720	16720	0
8	20231206	201300	252946400	16720	16720	16720	16720	0
9	20231206	201200	252946400	16720	16720	16720	16720	0
10	20231206	201100	252946400	16720	16720	16720	16720	0
11	20231206	201000	252946400	16720	16720	16720	16720	0
12	20231206	200900	252946400	16720	16720	16720	16720	0
13	20231206	200800	252946400	16720	16720	16720	16720	0
14	20231206	200700	252946400	16720	16720	16720	16720	0
15	20231206	200600	252946400	16720	16720	16720	16720	0
16	20231206	200500	252946400	16720	16720	16720	16720	0
17	20231206	200400	252946400	16720	16720	16720	16720	0
18	20231206	200300	252946400	16720	16720	16720	16720	0
19	20231206	200200	252946400	16720	16720	16720	16720	0
20	20231206	200100	252946400	16720	16720	16720	16720	0
21	20231206	200000	252946400	16720	16720	16720	16720	0
22	20231206	195900	252946400	16720	16720	16720	16720	0
23	20231206	195800	252946400	16720	16720	16720	16720	0
24	20231206	195700	252946400	16720	16720	16720	16720	0
25	20231206	195600	252946400	16720	16720	16720	16720	0
26	20231206	195500	252946400	16720	16720	16720	16720	0
27	20231206	195400	252946400	16720	16720	16720	16720	0
28	20231206	195300	252946400	16720	16720	16720	16720	0
29	20231206	195200	252946400	16720	16720	16720	16720	0
30	20231206	195100	252946400	16720	16720	16720	16720	0
31	20231206	195000	252946400	16720	16720	16720	16720	0
32	20231206	194900	252946400	16720	16720	16720	16720	344
33	20231206	194800	252946400	16720	16720	16720	16720	0
34	20231206	194700	252946400	16720	16720	16720	16720	0
35	20231206	194600	252946400	16720	16720	16720	16720	0
36	20231206	194500	252946400	16720	16720	16720	16720	0
37	20231206	194400	252946400	16720	16720	16720	16720	0
38	20231206	194300	252946400	16720	16720	16720	16720	0
39	20231206	194200	252946400	16720	16720	16720	16720	0
40	20231206	194100	252946400	16720	16720	16720	16720	0
41	20231206	194000	252946400	16720	16720	16720	16720	0
42	20231206	193900	252946400	16720	16720	16720	16720	0
43	20231206	193800	252946400	16720	16720	16720	16720	0
44	20231206	193700	252946400	16720	16720	16720	16720	0
45	20231206	193600	252946400	16720	16720	16720	16720	0
46	20231206	193500	252946400	16720	16720	16720	16720	0
47	20231206	193400	252946400	16720	16720	16720	16720	0
48	20231206	193300	252946400	16720	16720	16720	16720	0
49	20231206	193200	252946400	16720	16720	16720	16720	0
50	20231206	193100	252946400	16720	16720	16720	16720	0
51	20231206	193000	252946400	16720	16720	16720	16720	0
52	20231206	192900	252946400	16720	16720	16720	16720	0
53	20231206	192800	252946400	16720	16720	16720	16720	0
54	20231206	192700	252946400	16720	16720	16720	16720	0
55	20231206	192600	252946400	16720	16720	16720	16720	0
56	20231206	192500	252946400	16720	16720	16720	16720	0
57	20231206	192400	252946400	16720	16720	16720	16720	0
58	20231206	192300	252946400	16720	16720	16720	16720	0
59	20231206	192200	252946400	16720	16720	16720	16720	0
60	20231206	192100	252946400	16720	16720	16720	16720	0
61	20231206	192000	252946400	16720	16720	16720	16720	0
62	20231206	191900	252946400	16720	16720	16720	16720	344
63	20231206	191800	252946400	16720	16720	16720	16720	0
64	20231206	191700	252946400	16720	16720	16720	16720	0
65	20231206	191600	252946400	16720	16720	16720	16720	0
66	20231206	191500	252946400	16720	16720	16720	16720	0
67	20231206	191400	252946400	16720	16720	16720	16720	0
68	20231206	191300	252946400	16720	16720	16720	16720	0
69	20231206	191200	252946400	16720	16720	16720	16720	0
70	20231206	191100	252946400	16720	16720	16720	16720	0
71	20231206	191000	252946400	16720	16720	16720	16720	0
72	20231206	190900	252946400	16720	16720	16720	16720	0
73	20231206	190800	252946400	16720	16720	16720	16720	0
74	20231206	190700	252946400	16720	16720	16720	16720	0
75	20231206	190600	252946400	16720	16720	16720	16720	0
76	20231206	190500	252946400	16720	16720	16720	16720	0
77	20231206	190400	252946400	16720	16720	16720	16720	0
78	20231206	190300	252946400	16720	16720	16720	16720	0
79	20231206	190200	252946400	16720	16720	16720	16720	0
80	20231206	190100	252946400	16720	16720	16720	16720	0
81	20231206	190000	252946400	16720	16720	16720	16720	0
82	20231206	185900	252946400	16720	16720	16720	16720	0
83	20231206	185800	252946400	16720	16720	16720	16720	0
84	20231206	185700	252946400	16720	16720	16720	16720	0
85	20231206	185600	252946400	16720	16720	16720	16720	0
86	20231206	185500	252946400	16720	16720	16720	16720	0
87	20231206	185400	252946400	16720	16720	16720	16720	0
88	20231206	185300	252946400	16720	16720	16720	16720	0
89	20231206	185200	252946400	16720	16720	16720	16720	0
90	20231206	185100	252946400	16720	16720	16720	16720	0
91	20231206	185000	252946400	16720	16720	16720	16720	0
92	20231206	184900	252946400	16720	16720	16720	16720	344
93	20231206	184800	252946400	16720	16720	16720	16720	0
94	20231206	184700	252946400	16720	16720	16720	16720	0
95	20231206	184600	252946400	16720	16720	16720	16720	0
96	20231206	184500	252946400	16720	16720	16720	16720	0
97	20231206	184400	252946400	16720	16720	16720	16720	0
98	20231206	184300	252946400	16720	16720	16720	16720	0
99	20231206	184200	252946400	16720	16720	16720	16720	0
100	20231206	184100	252946400	16720	16720	16720	16720	0
101	20231206	184000	252946400	16720	16720	16720	16720	0
102	20231206	183900	252946400	16720	16720	16720	16720	0
103	20231206	183800	252946400	16720	16720	16720	16720	0
104	20231206	183700	252946400	16720	16720	16720	16720	0
105	20231206	183600	252946400	16720	16720	16720	16720	0
106	20231206	183500	252946400	16720	16720	16720	16720	0
107	20231206	183400	252946400	16720	16720	16720	16720	0
108	20231206	183300	252946400	16720	16720	16720	16720	0
109	20231206	183200	252946400	16720	16720	16720	16720	0
110	20231206	183100	252946400	16720	16720	16720	16720	0
111	20231206	183000	252946400	16720	16720	16720	16720	0
112	20231206	182900	252946400	16720	16720	16720	16720	0
113	20231206	182800	252946400	16720	16720	16720	16720	0
114	20231206	182700	252946400	16720	16720	16720	16720	0
115	20231206	182600	252946400	16720	16720	16720	16720	0
116	20231206	182500	252946400	16720	16720	16720	16720	0
117	20231206	182400	252946400	16720	16720	16720	16720	0
118	20231206	182300	252946400	16720	16720	16720	16720	0
119	20231206	182200	252946400	16720	16720	16720	16720	0
120	20231206	182100	252946400	16720	16720	16720	16720	0
121	20231206	182000	252946400	16720	16720	16720	16720	0
122	20231206	181900	252946400	16720	16720	16720	16720	344
123	20231206	181800	252946400	16720	16720	16720	16720	0
124	20231206	181700	252946400	16720	16720	16720	16720	0
125	20231206	181600	252946400	16720	16720	16720	16720	0
126	20231206	181500	252946400	16720	16720	16720	16720	0
127	20231206	181400	252946400	16720	16720	16720	16720	0
128	20231206	181300	252946400	16720	16720	16720	16720	0
129	20231206	181200	252946400	16720	16720	16720	16720	0
130	20231206	181100	252946400	16720	16720	16720	16720	0
131	20231206	181000	252946400	16720	16720	16720	16720	0
132	20231206	180900	252946400	16720	16720	16720	16720	0
133	20231206	180800	252946400	16720	16720	16720	16720	0
134	20231206	180700	252946400	16720	16720	16720	16720	0
135	20231206	180600	252946400	16720	16720	16720	16720	0
136	20231206	180500	252946400	16720	16720	16720	16720	0
137	20231206	180400	252946400	16720	16720	16720	16720	0
138	20231206	180300	252946400	16720	16720	16720	16720	0
139	20231206	180200	252946400	16720	16720	16720	16720	0
140	20231206	180100	252946400	16720	16720	16720	16720	0
141	20231206	180000	252946400	16720	16720	16720	16720	0
142	20231206	175900	252946400	16720	16720	16720	16720	0
143	20231206	175800	252946400	16720	16720	16720	16720	0
144	20231206	175700	252946400	16720	16720	16720	16720	0
145	20231206	175600	252946400	16720	16720	16720	16720	0
146	20231206	175500	252946400	16720	16720	16720	16720	0
147	20231206	175400	252946400	16720	16720	16720	16720	0
148	20231206	175300	252946400	16720	16720	16720	16720	0
149	20231206	175200	252946400	16720	16720	16720	16720	0
150	20231206	175100	252946400	16720	16720	16720	16720	0
151	20231206	175000	252946400	16720	16720	16720	16720	0
152	20231206	174900	252946400	16720	16720	16720	16720	344
153	20231206	174800	252946400	16720	16720	16720	16720	0
154	20231206	174700	252946400	16720	16720	16720	16720	0
155	20231206	174600	252946400	16720	16720	16720	16720	0
156	20231206	174500	252946400	16720	16720	16720	16720	0
157	20231206	174400	252946400	16720	16720	16720	16720	0
158	20231206	174300	252946400	16720	16720	16720	16720	0
159	20231206	174200	252946400	16720	16720	16720	16720	0
160	20231206	174100	252946400	16720	16720	16720	16720	0
161	20231206	174000	252946400	16720	16720	16720	16720	0
162	20231206	173900	252946400	16720	16720	16720	16720	0
163	20231206	173800	252946400	16720	16720	16720	16720	0
164	20231206	173700	252946400	16720	16720	16720	16720	0
165	20231206	173600	252946400	16720	16720	16720	16720	0
166	20231206	173500	252946400	16720	16720	16720	16720	0
167	20231206	173400	252946400	16720	16720	16720	16720	0
168	20231206	173300	252946400	16720	16720	16720	16720	0
169	20231206	173200	252946400	16720	16720	16720	16720	0
170	20231206	173100	252946400	16720	16720	16720	16720	0
171	20231206	173000	252946400	16720	16720	16720	16720	0
172	20231206	172900	252946400	16720	16720	16720	16720	0
173	20231206	172800	252946400	16720	16720	16720	16720	0
174	20231206	172700	252946400	16720	16720	16720	16720	0
175	20231206	172600	252946400	16720	16720	16720	16720	0
176	20231206	172500	252946400	16720	16720	16720	16720	0
177	20231206	172400	252946400	16720	16720	16720	16720	0
178	20231206	172300	252946400	16720	16720	16720	16720	0
179	20231206	172200	252946400	16720	16720	16720	16720	0
180	20231206	172100	252946400	16720	16720	16720	16720	0
181	20231206	172000	252946400	16720	16720	16720	16720	0
182	20231206	171900	252946400	16720	16720	16720	16720	344
183	20231206	171800	252946400	16720	16720	16720	16720	0
184	20231206	171700	252946400	16720	16720	16720	16720	0
185	20231206	171600	252946400	16720	16720	16720	16720	0
186	20231206	171500	252946400	16720	16720	16720	16720	0
187	20231206	171400	252946400	16720	16720	16720	16720	0
188	20231206	171300	252946400	16720	16720	16720	16720	0
189	20231206	171200	252946400	16720	16720	16720	16720	0
190	20231206	171100	252946400	16720	16720	16720	16720	0
191	20231206	171000	252946400	16720	16720	16720	16720	0
192	20231206	170900	252946400	16720	16720	16720	16720	0
193	20231206	170800	252946400	16720	16720	16720	16720	0
194	20231206	170700	252946400	16720	16720	16720	16720	0
195	20231206	170600	252946400	16720	16720	16720	16720	0
196	20231206	170500	252946400	16720	16720	16720	16720	0
197	20231206	170400	252946400	16720	16720	16720	16720	0
198	20231206	170300	252946400	16720	16720	16720	16720	0
199	20231206	170200	252946400	16720	16720	16720	16720	0
200	20231206	170100	252946400	16720	16720	16720	16720	0
201	20231206	170000	252946400	16720	16720	16720	16720	0
202	20231206	165900	252946400	16720	16720	16720	16720	0
203	20231206	165800	252946400	16720	16720	16720	16720	0
204	20231206	165700	252946400	16720	16720	16720	16720	0
205	20231206	165600	252946400	16720	16720	16720	16720	0
206	20231206	165500	252946400	16720	16720	16720	16720	0
207	20231206	165400	252946400	16720	16720	16720	16720	0
208	20231206	165300	252946400	16720	16720	16720	16720	0
209	20231206	165200	252946400	16720	16720	16720	16720	0
210	20231206	165100	252946400	16720	16720	16720	16720	0
211	20231206	165000	252946400	16720	16720	16720	16720	0
212	20231206	164900	252946400	16720	16720	16720	16720	344
213	20231206	164800	252946400	16720	16720	16720	16720	0
214	20231206	164700	252946400	16720	16720	16720	16720	0
215	20231206	164600	252946400	16720	16720	16720	16720	0
216	20231206	164500	252946400	16720	16720	16720	16720	0
217	20231206	164400	252946400	16720	16720	16720	16720	0
218	20231206	164300	252946400	16720	16720	16720	16720	0
219	20231206	164200	252946400	16720	16720	16720	16720	0
220	20231206	164100	252946400	16720	16720	16720	16720	0
221	20231206	164000	252946400	16720	16720	16720	16720	0
222	20231206	163900	252946400	16720	16720	16720	16720	0
223	20231206	163800	252946400	16720	16720	16720	16720	0
224	20231206	163700	252946400	16720	16720	16720	16720	0
225	20231206	163600	252946400	16720	16720	16720	16720	0
226	20231206	163500	252946400	16720	16720	16720	16720	0
227	20231206	163400	252946400	16720	16720	16720	16720	0
228	20231206	163300	252946400	16720	16720	16720	16720	0
229	20231206	163200	252946400	16720	16720	16720	16720	0
230	20231206	163100	252946400	16720	16720	16720	16720	0
231	20231206	163000	252946400	16720	16720	16720	16720	0
232	20231206	162900	252946400	16720	16720	16720	16720	0
233	20231206	162800	252946400	16720	16720	16720	16720	0
234	20231206	162700	252946400	16720	16720	16720	16720	0
235	20231206	162600	252946400	16720	16720	16720	16720	0
236	20231206	162500	252946400	16720	16720	16720	16720	0
237	20231206	162400	252946400	16720	16720	16720	16720	0
238	20231206	162300	252946400	16720	16720	16720	16720	0
239	20231206	162200	252946400	16720	16720	16720	16720	0
240	20231206	162100	252946400	16720	16720	16720	16720	0
241	20231206	162000	252946400	16720	16720	16720	16720	0
242	20231206	161900	252946400	16720	16720	16720	16720	344
243	20231206	161800	252946400	16720	16720	16720	16720	0
244	20231206	161700	252946400	16720	16720	16720	16720	0
245	20231206	161600	252946400	16720	16720	16720	16720	0
246	20231206	161500	252946400	16720	16720	16720	16720	0
247	20231206	161400	252946400	16720	16720	16720	16720	0
248	20231206	161300	252946400	16720	16720	16720	16720	0
249	20231206	161200	252946400	16720	16720	16720	16720	0
250	20231206	161100	252946400	16720	16720	16720	16720	0
251	20231206	161000	252946400	16720	16720	16720	16720	0
252	20231206	160900	252946400	16720	16720	16720	16720	0
253	20231206	160800	252946400	16720	16720	16720	16720	0
254	20231206	160700	252946400	16720	16720	16720	16720	0
255	20231206	160600	252946400	16720	16720	16720	16720	0
256	20231206	160500	252946400	16720	16720	16720	16720	0
257	20231206	160400	252946400	16720	16720	16720	16720	0
258	20231206	160300	252946400	16720	16720	16720	16720	0
259	20231206	160200	252946400	16720	16720	16720	16720	0
260	20231206	160100	252946400	16720	16720	16720	16720	0
261	20231206	160000	252946400	16720	16720	16720	16720	0
262	20231206	155900	252946400	16720	16720	16720	16720	0
263	20231206	155800	252946400	16720	16720	16720	16720	0
264	20231206	155700	252946400	16720	16720	16720	16720	0
265	20231206	155600	252946400	16720	16720	16720	16720	0
266	20231206	155500	252946400	16720	16720	16720	16720	0
267	20231206	155400	252946400	16720	16720	16720	16720	0
268	20231206	155300	252946400	16720	16720	16720	16720	0
269	20231206	155200	252946400	16720	16720	16720	16720	0
270	20231206	155100	252946400	16720	16720	16720	16720	0
271	20231206	155000	252946400	16720	16720	16720	16720	0
272	20231206	154900	252946400	16720	16720	16720	16720	344
273	20231206	154800	252946400	16720	16720	16720	16720	0
274	20231206	154700	252946400	16720	16720	16720	16720	0
275	20231206	154600	252946400	16720	16720	16720	16720	0
276	20231206	154500	252946400	16720	16720	16720	16720	0
277	20231206	154400	252946400	16720	16720	16720	16720	0
278	20231206	154300	252946400	16720	16720	16720	16720	0
279	20231206	154200	252946400	16720	16720	16720	16720	0
280	20231206	154100	252946400	16720	16720	16720	16720	0
281	20231206	154000	252946400	16720	16720	16720	16720	0
282	20231206	153900	252946400	16720	16720	16720	16720	0
283	20231206	153800	252946400	16720	16720	16720	16720	0
284	20231206	153700	252946400	16720	16720	16720	16720	0
285	20231206	153600	252946400	16720	16720	16720	16720	0
286	20231206	153500	252946400	16720	16720	16720	16720	0
287	20231206	153400	252946400	16720	16720	16720	16720	0
288	20231206	153300	252946400	16720	16720	16720	16720	0
289	20231206	153200	252946400	16720	16720	16720	16720	0
290	20231206	153100	252946400	16720	16720	16720	16720	0
291	20231206	153000	252946400	16720	16720	16720	16720	344
292	20231206	152900	247194720	16750	16750	16750	16750	0
293	20231206	152800	247194720	16750	16750	16750	16750	0
294	20231206	152700	247194720	16750	16750	16750	16750	0
295	20231206	152600	247194720	16750	16750	16750	16750	0
296	20231206	152500	247194720	16750	16750	16750	16750	0
297	20231206	152400	247194720	16750	16750	16750	16750	0
298	20231206	152300	247194720	16750	16750	16750	16750	0
299	20231206	152200	247194720	16750	16750	16750	16750	0
300	20231206	152100	247194720	16750	16750	16750	16750	0
301	20231206	152000	247194720	16750	16750	16750	16750	0
302	20231206	151900	247194720	16750	16770	16770	16750	61
303	20231206	151800	246172050	16770	16770	16770	16770	0
304	20231206	151700	246172050	16770	16770	16770	16770	0
305	20231206	151600	246172050	16770	16770	16770	16770	25
306	20231206	151500	245752800	16770	16730	16770	16730	8
307	20231206	151400	245618680	16770	16770	16770	16770	0
308	20231206	151300	245618680	16770	16770	16770	16770	59
309	20231206	151200	244629250	16740	16740	16740	16740	0
310	20231206	151100	244629250	16740	16740	16740	16740	25
311	20231206	151000	244210750	16740	16750	16760	16740	441
312	20231206	150900	236821270	16740	16740	16740	16740	0
313	20231206	150800	236821270	16740	16740	16740	16740	67
314	20231206	150700	235699690	16730	16730	16730	16730	0
315	20231206	150600	235699690	16730	16730	16730	16730	1
316	20231206	150500	235682960	16730	16730	16730	16730	3
317	20231206	150400	235632770	16730	16730	16730	16730	151
318	20231206	150300	233106540	16730	16730	16730	16730	0
319	20231206	150200	233106540	16730	16730	16730	16730	28
320	20231206	150100	232638100	16740	16740	16740	16740	0
321	20231206	150000	232638100	16740	16740	16740	16740	10
322	20231206	145900	232470700	16730	16730	16730	16730	0
323	20231206	145800	232470700	16730	16730	16730	16730	0
324	20231206	145700	232470700	16730	16730	16730	16730	0
325	20231206	145600	232470700	16730	16730	16730	16730	0
326	20231206	145500	232470700	16730	16730	16730	16730	0
327	20231206	145400	232470700	16730	16730	16730	16730	0
328	20231206	145300	232470700	16730	16730	16730	16730	0
329	20231206	145200	232470700	16730	16730	16730	16730	29
330	20231206	145100	231985530	16730	16730	16730	16730	0
331	20231206	145000	231985530	16730	16730	16730	16730	43
332	20231206	144900	231266140	16730	16730	16730	16730	0
333	20231206	144800	231266140	16730	16730	16730	16730	0
334	20231206	144700	231266140	16730	16730	16730	16730	81
335	20231206	144600	229911010	16730	16730	16730	16730	0
336	20231206	144500	229911010	16730	16730	16730	16730	24
337	20231206	144400	229509490	16720	16720	16720	16720	80
338	20231206	144300	228171890	16730	16730	16730	16730	10
339	20231206	144200	228004590	16730	16730	16730	16730	0
340	20231206	144100	228004590	16730	16730	16730	16730	24
341	20231206	144000	227603070	16730	16730	16730	16730	0
342	20231206	143900	227603070	16730	16730	16730	16730	10
343	20231206	143800	227435770	16730	16740	16740	16730	57
344	20231206	143700	226481880	16750	16750	16750	16750	0
345	20231206	143600	226481880	16750	16750	16750	16750	142
346	20231206	143500	224103380	16760	16760	16760	16760	0
347	20231206	143400	224103380	16760	16760	16760	16760	0
348	20231206	143300	224103380	16760	16760	16760	16760	10
349	20231206	143200	223935780	16750	16750	16750	16750	0
350	20231206	143100	223935780	16750	16750	16750	16750	0
351	20231206	143000	223935780	16750	16750	16750	16750	7
352	20231206	142900	223818530	16760	16760	16760	16760	0
353	20231206	142800	223818530	16760	16760	16760	16760	0
354	20231206	142700	223818530	16760	16760	16760	16760	29
355	20231206	142600	223332490	16750	16750	16750	16750	1
356	20231206	142500	223315740	16750	16750	16750	16750	0
357	20231206	142400	223315740	16750	16750	16750	16750	5
358	20231206	142300	223231990	16740	16750	16750	16740	471
359	20231206	142200	215344860	16760	16760	16760	16760	7
360	20231206	142100	215227540	16760	16760	16760	16760	7
361	20231206	142000	215110220	16760	16760	16760	16760	10
362	20231206	141900	214942620	16760	16760	16760	16760	7
363	20231206	141800	214825300	16760	16760	16760	16760	9
364	20231206	141700	214674460	16760	16760	16760	16760	8
365	20231206	141600	214540380	16760	16760	16760	16760	89
366	20231206	141500	213048740	16770	16770	16770	16770	7
367	20231206	141400	212931350	16770	16770	16770	16770	7
368	20231206	141300	212813960	16770	16770	16770	16770	7
369	20231206	141200	212696570	16770	16770	16770	16770	7
370	20231206	141100	212579180	16770	16770	16770	16770	7
371	20231206	141000	212461790	16770	16770	16770	16770	22
372	20231206	140900	212092850	16780	16780	16780	16780	7
373	20231206	140800	211975390	16790	16790	16790	16790	7
374	20231206	140700	211857860	16790	16770	16790	16770	28
375	20231206	140600	211388260	16770	16770	16770	16770	7
376	20231206	140500	211270870	16770	16770	16770	16770	9
377	20231206	140400	211119940	16770	16770	16770	16770	7
378	20231206	140300	211002550	16770	16770	16770	16770	7
379	20231206	140200	210885160	16770	16770	16770	16770	7
380	20231206	140100	210767770	16770	16770	16770	16770	7
381	20231206	140000	210650380	16770	16770	16770	16770	7
382	20231206	135900	210532990	16770	16770	16770	16770	7
383	20231206	135800	210415600	16770	16770	16770	16770	7
384	20231206	135700	210298210	16770	16770	16770	16770	7
385	20231206	135600	210180820	16770	16770	16770	16770	7
386	20231206	135500	210063430	16770	16770	16770	16770	8
387	20231206	135400	209929270	16770	16770	16770	16770	7
388	20231206	135300	209811880	16770	16770	16770	16770	9
389	20231206	135200	209660950	16770	16770	16770	16770	7
390	20231206	135100	209543560	16770	16770	16770	16770	13
391	20231206	135000	209325550	16770	16770	16770	16770	7
392	20231206	134900	209208160	16770	16770	16770	16770	67
393	20231206	134800	208084570	16770	16770	16770	16770	7
394	20231206	134700	207967180	16770	16770	16770	16770	7
395	20231206	134600	207849790	16770	16770	16770	16770	7
396	20231206	134500	207732400	16770	16770	16770	16770	7
397	20231206	134400	207615010	16770	16770	16770	16770	9
398	20231206	134300	207464080	16760	16770	16770	16760	267
399	20231206	134200	202987690	16770	16770	16770	16760	17
400	20231206	134100	202702690	16770	16770	16770	16770	7
401	20231206	134000	202585300	16770	16770	16770	16770	14
402	20231206	133900	202350520	16770	16770	16770	16770	7
403	20231206	133800	202233130	16770	16770	16770	16770	7
404	20231206	133700	202115740	16770	16770	16770	16770	7
405	20231206	133600	201998350	16770	16760	16770	16760	66
406	20231206	133500	200892120	16770	16770	16770	16770	7
407	20231206	133400	200774730	16770	16770	16770	16770	16
408	20231206	133300	200506410	16770	16770	16770	16770	7
409	20231206	133200	200389020	16770	16770	16770	16770	7
410	20231206	133100	200271630	16770	16770	16770	16770	9
411	20231206	133000	200120700	16770	16770	16770	16770	7
412	20231206	132900	200003310	16770	16770	16770	16770	7
413	20231206	132800	199885920	16770	16770	16770	16770	193
414	20231206	132700	196649310	16770	16770	16770	16770	8
415	20231206	132600	196515150	16770	16770	16770	16770	7
416	20231206	132500	196397760	16770	16770	16770	16770	7
417	20231206	132400	196280370	16770	16770	16770	16770	8
418	20231206	132300	196146210	16770	16770	16770	16770	17
419	20231206	132200	195861120	16770	16770	16770	16770	7
420	20231206	132100	195743730	16770	16770	16770	16770	7
421	20231206	132000	195626340	16770	16770	16770	16770	7
422	20231206	131900	195508950	16770	16770	16770	16760	298
423	20231206	131800	190511590	16770	16770	16770	16770	7
424	20231206	131700	190394200	16770	16770	16770	16770	7
425	20231206	131600	190276810	16770	16770	16770	16770	7
426	20231206	131500	190159420	16770	16760	16770	16760	8
427	20231206	131400	190025270	16770	16760	16770	16760	20
428	20231206	131300	189689990	16770	16770	16770	16770	7
429	20231206	131200	189572600	16770	16770	16770	16770	7
430	20231206	131100	189455210	16770	16770	16770	16770	14
431	20231206	131000	189220430	16770	16770	16770	16770	7
432	20231206	130900	189103040	16770	16770	16770	16770	14
433	20231206	130800	188868260	16770	16770	16770	16770	9
434	20231206	130700	188717330	16770	16770	16770	16770	12
435	20231206	130600	188516090	16770	16770	16770	16770	21
436	20231206	130500	188163920	16770	16770	16770	16770	7
437	20231206	130400	188046530	16770	16770	16770	16770	7
438	20231206	130300	187929140	16770	16770	16770	16770	7
439	20231206	130200	187811750	16770	16770	16770	16770	8
440	20231206	130100	187677590	16760	16770	16770	16760	23
441	20231206	130000	187291940	16760	16770	16770	16760	77
442	20231206	125900	186001350	16770	16770	16770	16770	7
443	20231206	125800	185883960	16770	16770	16770	16770	17
444	20231206	125700	185598870	16770	16770	16770	16770	656
445	20231206	125600	174597750	16760	16770	16770	16760	13
446	20231206	125500	174379800	16770	16770	16770	16770	7
447	20231206	125400	174262410	16770	16770	16770	16770	7
448	20231206	125300	174145020	16770	16770	16770	16770	7
449	20231206	125200	174027630	16760	16760	16760	16760	7
450	20231206	125100	173910310	16750	16770	16770	16750	347
451	20231206	125000	168095220	16770	16770	16770	16770	8
452	20231206	124900	167961060	16770	16770	16770	16770	7
453	20231206	124800	167843670	16760	16770	16770	16760	28
454	20231206	124700	167374320	16770	16770	16770	16770	7
455	20231206	124600	167256930	16760	16770	16770	16760	13
456	20231206	124500	167038980	16770	16770	16770	16770	7
457	20231206	124400	166921590	16770	16770	16770	16770	180
458	20231206	124300	163902990	16770	16770	16770	16770	7
459	20231206	124200	163785600	16760	16770	16770	16760	27
460	20231206	124100	163333010	16770	16770	16770	16770	17
461	20231206	124000	163047920	16770	16770	16770	16770	0
462	20231206	123900	163047920	16770	16770	16770	16770	237
463	20231206	123800	159073430	16770	16770	16770	16770	23
464	20231206	123700	158687720	16760	16770	16770	16760	17
465	20231206	123600	158402720	16770	16770	16770	16770	7
466	20231206	123500	158285330	16770	16770	16770	16770	7
467	20231206	123400	158167940	16770	16770	16770	16770	7
468	20231206	123300	158050550	16760	16770	16770	16760	43
469	20231206	123200	157329800	16770	16770	16770	16760	18
470	20231206	123100	157028040	16770	16770	16770	16770	27
471	20231206	123000	156575250	16770	16770	16770	16770	215
472	20231206	122900	152969700	16770	16770	16770	16770	0
473	20231206	122800	152969700	16770	16770	16770	16760	20
474	20231206	122700	152634390	16770	16770	16770	16770	59
475	20231206	122600	151644960	16770	16770	16770	16770	0
476	20231206	122500	151644960	16770	16770	16770	16770	10
477	20231206	122400	151477260	16760	16760	16760	16760	0
478	20231206	122300	151477260	16760	16760	16760	16760	0
479	20231206	122200	151477260	16760	16760	16760	16760	0
480	20231206	122100	151477260	16760	16760	16760	16760	0
481	20231206	122000	151477260	16760	16760	16760	16760	32
482	20231206	121900	150940940	16770	16770	16770	16770	12
483	20231206	121800	150739700	16770	16770	16770	16770	0
484	20231206	121700	150739700	16770	16760	16770	16760	20
485	20231206	121600	150404320	16760	16760	16760	16760	0
486	20231206	121500	150404320	16760	16760	16760	16760	17
487	20231206	121400	150119400	16770	16770	16770	16770	0
488	20231206	121300	150119400	16770	16770	16770	16770	0
489	20231206	121200	150119400	16770	16770	16770	16770	0
490	20231206	121100	150119400	16770	16750	16770	16750	22
491	20231206	121000	149750620	16750	16750	16750	16750	136
492	20231206	120900	147472620	16750	16750	16750	16750	0
493	20231206	120800	147472620	16750	16740	16750	16740	11
494	20231206	120700	147288470	16750	16750	16750	16750	0
495	20231206	120600	147288470	16750	16750	16750	16750	0
496	20231206	120500	147288470	16750	16750	16750	16750	0
497	20231206	120400	147288470	16750	16750	16750	16750	0
498	20231206	120300	147288470	16750	16750	16750	16750	0
499	20231206	120200	147288470	16750	16750	16750	16750	0
500	20231206	120100	147288470	16750	16750	16750	16750	2
501	20231206	120000	147254970	16750	16750	16750	16750	0
502	20231206	115900	147254970	16750	16750	16750	16750	0
503	20231206	115800	147254970	16750	16750	16750	16750	0
504	20231206	115700	147254970	16750	16750	16750	16750	0
505	20231206	115600	147254970	16750	16740	16750	16740	16
506	20231206	115500	146986980	16750	16750	16750	16750	0
507	20231206	115400	146986980	16750	16750	16750	16750	0
508	20231206	115300	146986980	16750	16750	16750	16750	0
509	20231206	115200	146986980	16750	16750	16750	16750	0
510	20231206	115100	146986980	16750	16750	16750	16750	1
511	20231206	115000	146970230	16740	16740	16740	16740	3
512	20231206	114900	146920010	16750	16750	16750	16750	22
513	20231206	114800	146551510	16750	16730	16750	16730	79
514	20231206	114700	145229510	16740	16740	16740	16740	0
515	20231206	114600	145229510	16740	16740	16740	16740	0
516	20231206	114500	145229510	16740	16740	16740	16740	1
517	20231206	114400	145212770	16740	16750	16750	16740	2
518	20231206	114300	145179280	16710	16710	16710	16710	0
519	20231206	114200	145179280	16710	16710	16710	16710	0
520	20231206	114100	145179280	16710	16710	16710	16710	104
521	20231206	114000	143441440	16700	16700	16700	16700	0
522	20231206	113900	143441440	16700	16700	16700	16700	54
523	20231206	113800	142539640	16700	16700	16700	16700	30
524	20231206	113700	142038640	16700	16700	16700	16700	2
525	20231206	113600	142005240	16700	16700	16700	16700	26
526	20231206	113500	141571040	16660	16660	16660	16660	0
527	20231206	113400	141571040	16660	16710	16710	16660	1001
528	20231206	113300	124892130	16700	16720	16720	16680	1011
529	20231206	113200	108023370	16720	16720	16720	16720	0
530	20231206	113100	108023370	16720	16720	16720	16720	0
531	20231206	113000	108023370	16720	16720	16720	16720	0
532	20231206	112900	108023370	16720	16720	16720	16720	6
533	20231206	112800	107923050	16710	16710	16710	16710	10
534	20231206	112700	107755950	16720	16710	16720	16710	6
535	20231206	112600	107655680	16720	16720	16720	16720	1
536	20231206	112500	107638960	16710	16710	16710	16710	0
537	20231206	112400	107638960	16710	16720	16720	16710	36
538	20231206	112300	107037130	16710	16710	16710	16710	0
539	20231206	112200	107037130	16710	16710	16710	16710	50
540	20231206	112100	106201630	16700	16710	16710	16700	221
541	20231206	112000	102510070	16710	16730	16730	16710	118
542	20231206	111900	100538190	16710	16710	16710	16710	0
543	20231206	111800	100538190	16710	16720	16730	16710	41
544	20231206	111700	99852750	16710	16710	16710	16710	192
545	20231206	111600	96644430	16720	16720	16720	16720	105
546	20231206	111500	94888830	16720	16750	16750	16720	60
547	20231206	111400	93885600	16750	16750	16750	16750	10
548	20231206	111300	93718100	16740	16740	16740	16740	24
549	20231206	111200	93316340	16720	16720	16720	16720	112
550	20231206	111100	91443700	16720	16720	16720	16720	24
551	20231206	111000	91042420	16720	16720	16720	16720	30
552	20231206	110900	90540820	16720	16720	16720	16720	31
553	20231206	110800	90022500	16720	16730	16730	16720	57
554	20231206	110700	89069260	16730	16740	16740	16720	181
555	20231206	110600	86041950	16750	16760	16760	16750	45
556	20231206	110500	85287880	16770	16770	16770	16770	0
557	20231206	110400	85287880	16770	16770	16770	16770	3
558	20231206	110300	85237570	16760	16760	16760	16760	0
559	20231206	110200	85237570	16760	16760	16760	16760	11
560	20231206	110100	85053210	16750	16750	16750	16750	0
561	20231206	110000	85053210	16750	16750	16750	16750	0
562	20231206	105900	85053210	16750	16750	16750	16750	0
563	20231206	105800	85053210	16750	16750	16750	16750	7
564	20231206	105700	84935960	16740	16740	16740	16740	7
565	20231206	105600	84818780	16740	16740	16740	16740	8
566	20231206	105500	84684860	16740	16740	16740	16740	7
567	20231206	105400	84567680	16720	16720	16720	16720	15
568	20231206	105300	84316880	16730	16760	16760	16730	15
569	20231206	105200	84065720	16760	16760	16760	16760	7
570	20231206	105100	83948400	16760	16760	16760	16760	7
571	20231206	105000	83831080	16770	16770	16770	16770	1
572	20231206	104900	83814310	16720	16750	16750	16720	486
573	20231206	104800	75687190	16760	16780	16780	16760	8
574	20231206	104700	75552970	16780	16780	16780	16780	6
575	20231206	104600	75452290	16780	16780	16780	16780	1
576	20231206	104500	75435510	16760	16780	16780	16760	17
577	20231206	104400	75150450	16780	16780	16780	16780	7
578	20231206	104300	75032990	16780	16780	16780	16780	7
579	20231206	104200	74915530	16760	16760	16760	16760	8
580	20231206	104100	74781450	16760	16780	16780	16760	13
581	20231206	104000	74563430	16780	16790	16790	16780	13
582	20231206	103900	74345220	16780	16780	16780	16780	11
583	20231206	103800	74160640	16780	16780	16780	16780	13
584	20231206	103700	73942500	16780	16780	16780	16780	7
585	20231206	103600	73825040	16780	16780	16780	16780	7
586	20231206	103500	73707580	16780	16760	16780	16760	17
587	20231206	103400	73422580	16760	16760	16760	16760	7
588	20231206	103300	73305260	16760	16760	16760	16760	6
589	20231206	103200	73204700	16760	16760	16760	16760	7
590	20231206	103100	73087380	16750	16750	16750	16750	16
591	20231206	103000	72819380	16710	16730	16730	16710	380
592	20231206	102900	66466120	16730	16740	16740	16730	12
593	20231206	102800	66265260	16740	16760	16760	16740	90
594	20231206	102700	64757260	16760	16760	16760	16760	4
595	20231206	102600	64690220	16750	16750	16750	16750	27
596	20231206	102500	64237970	16750	16760	16760	16750	37
597	20231206	102400	63618050	16760	16760	16760	16760	48
598	20231206	102300	62813570	16760	16760	16760	16760	17
599	20231206	102200	62528650	16770	16780	16780	16770	41
600	20231206	102100	61841010	16780	16780	16780	16780	7
601	20231206	102000	61723550	16780	16780	16780	16780	7
602	20231206	101900	61606090	16780	16760	16780	16760	6
603	20231206	101800	61505490	16750	16750	16750	16750	30
604	20231206	101700	61002990	16760	16760	16760	16760	7
605	20231206	101600	60885670	16760	16760	16760	16760	7
606	20231206	101500	60768350	16750	16750	16750	16750	13
607	20231206	101400	60550600	16750	16750	16750	16740	16
608	20231206	101300	60282680	16740	16740	16740	16740	7
609	20231206	101200	60165500	16740	16720	16740	16720	141
610	20231206	101100	57807840	16730	16760	16760	16730	20
611	20231206	101000	57473000	16730	16730	16730	16730	62
612	20231206	100900	56435740	16740	16760	16760	16740	24
613	20231206	100800	56033840	16740	16720	16740	16720	48
614	20231206	100700	55231060	16720	16750	16750	16720	89
615	20231206	100600	53742450	16760	16760	16760	16760	6
616	20231206	100500	53641890	16760	16750	16760	16750	7
617	20231206	100400	53524590	16750	16750	16750	16740	68
618	20231206	100300	52386100	16750	16750	16750	16750	27
619	20231206	100200	51933850	16750	16760	16760	16750	27
620	20231206	100100	51481440	16760	16760	16760	16760	37
621	20231206	100000	50861320	16760	16760	16760	16760	35
622	20231206	095900	50274720	16750	16770	16770	16750	45
623	20231206	095800	49520530	16790	16790	16790	16790	7
624	20231206	095700	49403000	16810	16810	16810	16810	7
625	20231206	095600	49285330	16810	16750	16810	16730	317
626	20231206	095500	43977590	16760	16770	16770	16760	88
627	20231206	095400	42502310	16770	16790	16790	16770	76
628	20231206	095300	41227220	16780	16790	16790	16780	146
629	20231206	095200	38776060	16800	16810	16820	16800	150
630	20231206	095100	36253250	16810	16810	16810	16810	7
631	20231206	095000	36135580	16790	16810	16810	16790	17
632	20231206	094900	35850010	16810	16800	16810	16800	8
633	20231206	094800	35715540	16800	16800	16800	16800	10
634	20231206	094700	35547540	16800	16820	16820	16800	172
635	20231206	094600	32657380	16830	16830	16830	16830	7
636	20231206	094500	32539570	16830	16830	16830	16830	7
637	20231206	094400	32421760	16820	16820	16820	16820	69
638	20231206	094300	31261180	16850	16850	16850	16850	7
639	20231206	094200	31143230	16850	16850	16850	16850	7
640	20231206	094100	31025280	16850	16850	16850	16850	7
641	20231206	094000	30907330	16820	16860	16860	16820	323
642	20231206	093900	25462630	16850	16850	16860	16850	15
643	20231206	093800	25209850	16850	16840	16850	16840	7
644	20231206	093700	25091950	16850	16850	16850	16850	9
645	20231206	093600	24940300	16850	16850	16850	16850	7
646	20231206	093500	24822350	16820	16820	16820	16820	28
647	20231206	093400	24351390	16870	16870	16870	16870	7
648	20231206	093300	24233300	16860	16860	16860	16860	7
649	20231206	093200	24115280	16850	16850	16850	16850	0
650	20231206	093100	24115280	16850	16840	16850	16840	44
651	20231206	093000	23373900	16840	16840	16840	16840	18
652	20231206	092900	23070780	16840	16840	16840	16840	7
653	20231206	092800	22952900	16820	16820	16820	16820	34
654	20231206	092700	22381020	16850	16850	16850	16850	7
655	20231206	092600	22263070	16820	16810	16860	16810	25
656	20231206	092500	21842350	16850	16830	16850	16810	28
657	20231206	092400	21371160	16840	16840	16840	16840	0
658	20231206	092300	21371160	16840	16840	16850	16840	23
659	20231206	092200	20983820	16810	16840	16850	16810	47
660	20231206	092100	20193440	16840	16830	16840	16830	7
661	20231206	092000	20075570	16830	16830	16830	16830	7
662	20231206	091900	19957760	16830	16830	16830	16830	7
663	20231206	091800	19839950	16830	16830	16830	16830	7
664	20231206	091700	19722140	16800	16800	16800	16800	9
665	20231206	091600	19570940	16800	16800	16800	16800	21
666	20231206	091500	19218140	16800	16860	16870	16800	138
667	20231206	091400	16898160	16860	16820	16860	16820	26
668	20231206	091300	16460370	16820	16820	16820	16820	10
669	20231206	091200	16292170	16820	16820	16820	16820	50
670	20231206	091100	15451170	16800	16800	16800	16800	7
671	20231206	091000	15333570	16810	16800	16810	16800	12
672	20231206	090900	15131860	16790	16790	16790	16790	9
673	20231206	090800	14980750	16790	16790	16790	16790	10
674	20231206	090700	14812850	16790	16770	16790	16770	41
675	20231206	090600	14124940	16770	16770	16770	16770	19
676	20231206	090500	13806310	16720	16720	16720	16720	0
677	20231206	090400	13806310	16720	16720	16720	16720	1
678	20231206	090300	13789590	16720	16720	16720	16720	0
679	20231206	090200	13789590	16720	16710	16720	16710	393
680	20231206	090100	7222200	16710	16710	16710	16700	103
681	20231206	090000	5501220	16620	16620	16620	16620	331