KissMeData/192400/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202700	241205350	16780	16780	16780	16780	2537
3	20231222	202600	241205350	16780	16780	16780	16780	0
4	20231222	202500	241205350	16780	16780	16780	16780	0
5	20231222	202400	241205350	16780	16780	16780	16780	0
6	20231222	202300	241205350	16780	16780	16780	16780	0
7	20231222	202200	241205350	16780	16780	16780	16780	0
8	20231222	202100	241205350	16780	16780	16780	16780	0
9	20231222	202000	241205350	16780	16780	16780	16780	0
10	20231222	201900	241205350	16780	16780	16780	16780	0
11	20231222	201800	241205350	16780	16780	16780	16780	0
12	20231222	201700	241205350	16780	16780	16780	16780	0
13	20231222	201600	241205350	16780	16780	16780	16780	0
14	20231222	201500	241205350	16780	16780	16780	16780	0
15	20231222	201400	241205350	16780	16780	16780	16780	0
16	20231222	201300	241205350	16780	16780	16780	16780	0
17	20231222	201200	241205350	16780	16780	16780	16780	0
18	20231222	201100	241205350	16780	16780	16780	16780	0
19	20231222	201000	241205350	16780	16780	16780	16780	0
20	20231222	200900	241205350	16780	16780	16780	16780	0
21	20231222	200800	241205350	16780	16780	16780	16780	0
22	20231222	200700	241205350	16780	16780	16780	16780	0
23	20231222	200600	241205350	16780	16780	16780	16780	0
24	20231222	200500	241205350	16780	16780	16780	16780	0
25	20231222	200400	241205350	16780	16780	16780	16780	0
26	20231222	200300	241205350	16780	16780	16780	16780	0
27	20231222	200200	241205350	16780	16780	16780	16780	0
28	20231222	200100	241205350	16780	16780	16780	16780	0
29	20231222	200000	241205350	16780	16780	16780	16780	0
30	20231222	195900	241205350	16780	16780	16780	16780	0
31	20231222	195800	241205350	16780	16780	16780	16780	0
32	20231222	195700	241205350	16780	16780	16780	16780	2537
33	20231222	195600	241205350	16780	16780	16780	16780	0
34	20231222	195500	241205350	16780	16780	16780	16780	0
35	20231222	195400	241205350	16780	16780	16780	16780	0
36	20231222	195300	241205350	16780	16780	16780	16780	0
37	20231222	195200	241205350	16780	16780	16780	16780	0
38	20231222	195100	241205350	16780	16780	16780	16780	0
39	20231222	195000	241205350	16780	16780	16780	16780	0
40	20231222	194900	241205350	16780	16780	16780	16780	0
41	20231222	194800	241205350	16780	16780	16780	16780	0
42	20231222	194700	241205350	16780	16780	16780	16780	0
43	20231222	194600	241205350	16780	16780	16780	16780	0
44	20231222	194500	241205350	16780	16780	16780	16780	0
45	20231222	194400	241205350	16780	16780	16780	16780	0
46	20231222	194300	241205350	16780	16780	16780	16780	0
47	20231222	194200	241205350	16780	16780	16780	16780	0
48	20231222	194100	241205350	16780	16780	16780	16780	0
49	20231222	194000	241205350	16780	16780	16780	16780	0
50	20231222	193900	241205350	16780	16780	16780	16780	0
51	20231222	193800	241205350	16780	16780	16780	16780	0
52	20231222	193700	241205350	16780	16780	16780	16780	0
53	20231222	193600	241205350	16780	16780	16780	16780	0
54	20231222	193500	241205350	16780	16780	16780	16780	0
55	20231222	193400	241205350	16780	16780	16780	16780	0
56	20231222	193300	241205350	16780	16780	16780	16780	0
57	20231222	193200	241205350	16780	16780	16780	16780	0
58	20231222	193100	241205350	16780	16780	16780	16780	0
59	20231222	193000	241205350	16780	16780	16780	16780	0
60	20231222	192900	241205350	16780	16780	16780	16780	0
61	20231222	192800	241205350	16780	16780	16780	16780	0
62	20231222	192700	241205350	16780	16780	16780	16780	2537
63	20231222	192600	241205350	16780	16780	16780	16780	0
64	20231222	192500	241205350	16780	16780	16780	16780	0
65	20231222	192400	241205350	16780	16780	16780	16780	0
66	20231222	192300	241205350	16780	16780	16780	16780	0
67	20231222	192200	241205350	16780	16780	16780	16780	0
68	20231222	192100	241205350	16780	16780	16780	16780	0
69	20231222	192000	241205350	16780	16780	16780	16780	0
70	20231222	191900	241205350	16780	16780	16780	16780	0
71	20231222	191800	241205350	16780	16780	16780	16780	0
72	20231222	191700	241205350	16780	16780	16780	16780	0
73	20231222	191600	241205350	16780	16780	16780	16780	0
74	20231222	191500	241205350	16780	16780	16780	16780	0
75	20231222	191400	241205350	16780	16780	16780	16780	0
76	20231222	191300	241205350	16780	16780	16780	16780	0
77	20231222	191200	241205350	16780	16780	16780	16780	0
78	20231222	191100	241205350	16780	16780	16780	16780	0
79	20231222	191000	241205350	16780	16780	16780	16780	0
80	20231222	190900	241205350	16780	16780	16780	16780	0
81	20231222	190800	241205350	16780	16780	16780	16780	0
82	20231222	190700	241205350	16780	16780	16780	16780	0
83	20231222	190600	241205350	16780	16780	16780	16780	0
84	20231222	190500	241205350	16780	16780	16780	16780	0
85	20231222	190400	241205350	16780	16780	16780	16780	0
86	20231222	190300	241205350	16780	16780	16780	16780	0
87	20231222	190200	241205350	16780	16780	16780	16780	0
88	20231222	190100	241205350	16780	16780	16780	16780	0
89	20231222	190000	241205350	16780	16780	16780	16780	0
90	20231222	185900	241205350	16780	16780	16780	16780	0
91	20231222	185800	241205350	16780	16780	16780	16780	0
92	20231222	185700	241205350	16780	16780	16780	16780	2537
93	20231222	185600	241205350	16780	16780	16780	16780	0
94	20231222	185500	241205350	16780	16780	16780	16780	0
95	20231222	185400	241205350	16780	16780	16780	16780	0
96	20231222	185300	241205350	16780	16780	16780	16780	0
97	20231222	185200	241205350	16780	16780	16780	16780	0
98	20231222	185100	241205350	16780	16780	16780	16780	0
99	20231222	185000	241205350	16780	16780	16780	16780	0
100	20231222	184900	241205350	16780	16780	16780	16780	0
101	20231222	184800	241205350	16780	16780	16780	16780	0
102	20231222	184700	241205350	16780	16780	16780	16780	0
103	20231222	184600	241205350	16780	16780	16780	16780	0
104	20231222	184500	241205350	16780	16780	16780	16780	0
105	20231222	184400	241205350	16780	16780	16780	16780	0
106	20231222	184300	241205350	16780	16780	16780	16780	0
107	20231222	184200	241205350	16780	16780	16780	16780	0
108	20231222	184100	241205350	16780	16780	16780	16780	0
109	20231222	184000	241205350	16780	16780	16780	16780	0
110	20231222	183900	241205350	16780	16780	16780	16780	0
111	20231222	183800	241205350	16780	16780	16780	16780	0
112	20231222	183700	241205350	16780	16780	16780	16780	0
113	20231222	183600	241205350	16780	16780	16780	16780	0
114	20231222	183500	241205350	16780	16780	16780	16780	0
115	20231222	183400	241205350	16780	16780	16780	16780	0
116	20231222	183300	241205350	16780	16780	16780	16780	0
117	20231222	183200	241205350	16780	16780	16780	16780	0
118	20231222	183100	241205350	16780	16780	16780	16780	0
119	20231222	183000	241205350	16780	16780	16780	16780	0
120	20231222	182900	241205350	16780	16780	16780	16780	0
121	20231222	182800	241205350	16780	16780	16780	16780	0
122	20231222	182700	241205350	16780	16780	16780	16780	2537
123	20231222	182600	241205350	16780	16780	16780	16780	0
124	20231222	182500	241205350	16780	16780	16780	16780	0
125	20231222	182400	241205350	16780	16780	16780	16780	0
126	20231222	182300	241205350	16780	16780	16780	16780	0
127	20231222	182200	241205350	16780	16780	16780	16780	0
128	20231222	182100	241205350	16780	16780	16780	16780	0
129	20231222	182000	241205350	16780	16780	16780	16780	0
130	20231222	181900	241205350	16780	16780	16780	16780	0
131	20231222	181800	241205350	16780	16780	16780	16780	0
132	20231222	181700	241205350	16780	16780	16780	16780	0
133	20231222	181600	241205350	16780	16780	16780	16780	0
134	20231222	181500	241205350	16780	16780	16780	16780	0
135	20231222	181400	241205350	16780	16780	16780	16780	0
136	20231222	181300	241205350	16780	16780	16780	16780	0
137	20231222	181200	241205350	16780	16780	16780	16780	0
138	20231222	181100	241205350	16780	16780	16780	16780	0
139	20231222	181000	241205350	16780	16780	16780	16780	0
140	20231222	180900	241205350	16780	16780	16780	16780	0
141	20231222	180800	241205350	16780	16780	16780	16780	0
142	20231222	180700	241205350	16780	16780	16780	16780	0
143	20231222	180600	241205350	16780	16780	16780	16780	0
144	20231222	180500	241205350	16780	16780	16780	16780	0
145	20231222	180400	241205350	16780	16780	16780	16780	0
146	20231222	180300	241205350	16780	16780	16780	16780	0
147	20231222	180200	241205350	16780	16780	16780	16780	0
148	20231222	180100	241205350	16780	16780	16780	16780	0
149	20231222	180000	241205350	16780	16780	16780	16780	0
150	20231222	175900	241205350	16780	16780	16780	16780	0
151	20231222	175800	241205350	16780	16780	16780	16780	0
152	20231222	175700	241205350	16780	16780	16780	16780	2537
153	20231222	175600	241205350	16780	16780	16780	16780	0
154	20231222	175500	241205350	16780	16780	16780	16780	0
155	20231222	175400	241205350	16780	16780	16780	16780	0
156	20231222	175300	241205350	16780	16780	16780	16780	0
157	20231222	175200	241205350	16780	16780	16780	16780	0
158	20231222	175100	241205350	16780	16780	16780	16780	0
159	20231222	175000	241205350	16780	16780	16780	16780	0
160	20231222	174900	241205350	16780	16780	16780	16780	0
161	20231222	174800	241205350	16780	16780	16780	16780	0
162	20231222	174700	241205350	16780	16780	16780	16780	0
163	20231222	174600	241205350	16780	16780	16780	16780	0
164	20231222	174500	241205350	16780	16780	16780	16780	0
165	20231222	174400	241205350	16780	16780	16780	16780	0
166	20231222	174300	241205350	16780	16780	16780	16780	0
167	20231222	174200	241205350	16780	16780	16780	16780	0
168	20231222	174100	241205350	16780	16780	16780	16780	0
169	20231222	174000	241205350	16780	16780	16780	16780	0
170	20231222	173900	241205350	16780	16780	16780	16780	0
171	20231222	173800	241205350	16780	16780	16780	16780	0
172	20231222	173700	241205350	16780	16780	16780	16780	0
173	20231222	173600	241205350	16780	16780	16780	16780	0
174	20231222	173500	241205350	16780	16780	16780	16780	0
175	20231222	173400	241205350	16780	16780	16780	16780	0
176	20231222	173300	241205350	16780	16780	16780	16780	0
177	20231222	173200	241205350	16780	16780	16780	16780	0
178	20231222	173100	241205350	16780	16780	16780	16780	0
179	20231222	173000	241205350	16780	16780	16780	16780	0
180	20231222	172900	241205350	16780	16780	16780	16780	0
181	20231222	172800	241205350	16780	16780	16780	16780	0
182	20231222	172700	241205350	16780	16780	16780	16780	2537
183	20231222	172600	241205350	16780	16780	16780	16780	0
184	20231222	172500	241205350	16780	16780	16780	16780	0
185	20231222	172400	241205350	16780	16780	16780	16780	0
186	20231222	172300	241205350	16780	16780	16780	16780	0
187	20231222	172200	241205350	16780	16780	16780	16780	0
188	20231222	172100	241205350	16780	16780	16780	16780	0
189	20231222	172000	241205350	16780	16780	16780	16780	0
190	20231222	171900	241205350	16780	16780	16780	16780	0
191	20231222	171800	241205350	16780	16780	16780	16780	0
192	20231222	171700	241205350	16780	16780	16780	16780	0
193	20231222	171600	241205350	16780	16780	16780	16780	0
194	20231222	171500	241205350	16780	16780	16780	16780	0
195	20231222	171400	241205350	16780	16780	16780	16780	0
196	20231222	171300	241205350	16780	16780	16780	16780	0
197	20231222	171200	241205350	16780	16780	16780	16780	0
198	20231222	171100	241205350	16780	16780	16780	16780	0
199	20231222	171000	241205350	16780	16780	16780	16780	0
200	20231222	170900	241205350	16780	16780	16780	16780	0
201	20231222	170800	241205350	16780	16780	16780	16780	0
202	20231222	170700	241205350	16780	16780	16780	16780	0
203	20231222	170600	241205350	16780	16780	16780	16780	0
204	20231222	170500	241205350	16780	16780	16780	16780	0
205	20231222	170400	241205350	16780	16780	16780	16780	0
206	20231222	170300	241205350	16780	16780	16780	16780	0
207	20231222	170200	241205350	16780	16780	16780	16780	0
208	20231222	170100	241205350	16780	16780	16780	16780	0
209	20231222	170000	241205350	16780	16780	16780	16780	0
210	20231222	165900	241205350	16780	16780	16780	16780	0
211	20231222	165800	241205350	16780	16780	16780	16780	0
212	20231222	165700	241205350	16780	16780	16780	16780	2537
213	20231222	165600	241205350	16780	16780	16780	16780	0
214	20231222	165500	241205350	16780	16780	16780	16780	0
215	20231222	165400	241205350	16780	16780	16780	16780	0
216	20231222	165300	241205350	16780	16780	16780	16780	0
217	20231222	165200	241205350	16780	16780	16780	16780	0
218	20231222	165100	241205350	16780	16780	16780	16780	0
219	20231222	165000	241205350	16780	16780	16780	16780	0
220	20231222	164900	241205350	16780	16780	16780	16780	0
221	20231222	164800	241205350	16780	16780	16780	16780	0
222	20231222	164700	241205350	16780	16780	16780	16780	0
223	20231222	164600	241205350	16780	16780	16780	16780	0
224	20231222	164500	241205350	16780	16780	16780	16780	0
225	20231222	164400	241205350	16780	16780	16780	16780	0
226	20231222	164300	241205350	16780	16780	16780	16780	0
227	20231222	164200	241205350	16780	16780	16780	16780	0
228	20231222	164100	241205350	16780	16780	16780	16780	0
229	20231222	164000	241205350	16780	16780	16780	16780	0
230	20231222	163900	241205350	16780	16780	16780	16780	0
231	20231222	163800	241205350	16780	16780	16780	16780	0
232	20231222	163700	241205350	16780	16780	16780	16780	0
233	20231222	163600	241205350	16780	16780	16780	16780	0
234	20231222	163500	241205350	16780	16780	16780	16780	0
235	20231222	163400	241205350	16780	16780	16780	16780	0
236	20231222	163300	241205350	16780	16780	16780	16780	0
237	20231222	163200	241205350	16780	16780	16780	16780	0
238	20231222	163100	241205350	16780	16780	16780	16780	0
239	20231222	163000	241205350	16780	16780	16780	16780	0
240	20231222	162900	241205350	16780	16780	16780	16780	0
241	20231222	162800	241205350	16780	16780	16780	16780	0
242	20231222	162700	241205350	16780	16780	16780	16780	2537
243	20231222	162600	241205350	16780	16780	16780	16780	0
244	20231222	162500	241205350	16780	16780	16780	16780	0
245	20231222	162400	241205350	16780	16780	16780	16780	0
246	20231222	162300	241205350	16780	16780	16780	16780	0
247	20231222	162200	241205350	16780	16780	16780	16780	0
248	20231222	162100	241205350	16780	16780	16780	16780	0
249	20231222	162000	241205350	16780	16780	16780	16780	0
250	20231222	161900	241205350	16780	16780	16780	16780	0
251	20231222	161800	241205350	16780	16780	16780	16780	0
252	20231222	161700	241205350	16780	16780	16780	16780	0
253	20231222	161600	241205350	16780	16780	16780	16780	0
254	20231222	161500	241205350	16780	16780	16780	16780	0
255	20231222	161400	241205350	16780	16780	16780	16780	0
256	20231222	161300	241205350	16780	16780	16780	16780	0
257	20231222	161200	241205350	16780	16780	16780	16780	0
258	20231222	161100	241205350	16780	16780	16780	16780	0
259	20231222	161000	241205350	16780	16780	16780	16780	0
260	20231222	160900	241205350	16780	16780	16780	16780	0
261	20231222	160800	241205350	16780	16780	16780	16780	0
262	20231222	160700	241205350	16780	16780	16780	16780	0
263	20231222	160600	241205350	16780	16780	16780	16780	0
264	20231222	160500	241205350	16780	16780	16780	16780	0
265	20231222	160400	241205350	16780	16780	16780	16780	0
266	20231222	160300	241205350	16780	16780	16780	16780	0
267	20231222	160200	241205350	16780	16780	16780	16780	0
268	20231222	160100	241205350	16780	16780	16780	16780	0
269	20231222	160000	241205350	16780	16780	16780	16780	0
270	20231222	155900	241205350	16780	16780	16780	16780	0
271	20231222	155800	241205350	16780	16780	16780	16780	0
272	20231222	155700	241205350	16780	16780	16780	16780	2537
273	20231222	155600	241205350	16780	16780	16780	16780	0
274	20231222	155500	241205350	16780	16780	16780	16780	0
275	20231222	155400	241205350	16780	16780	16780	16780	0
276	20231222	155300	241205350	16780	16780	16780	16780	0
277	20231222	155200	241205350	16780	16780	16780	16780	0
278	20231222	155100	241205350	16780	16780	16780	16780	0
279	20231222	155000	241205350	16780	16780	16780	16780	0
280	20231222	154900	241205350	16780	16780	16780	16780	0
281	20231222	154800	241205350	16780	16780	16780	16780	0
282	20231222	154700	241205350	16780	16780	16780	16780	0
283	20231222	154600	241205350	16780	16780	16780	16780	0
284	20231222	154500	241205350	16780	16780	16780	16780	0
285	20231222	154400	241205350	16780	16780	16780	16780	0
286	20231222	154300	241205350	16780	16780	16780	16780	0
287	20231222	154200	241205350	16780	16780	16780	16780	0
288	20231222	154100	241205350	16780	16780	16780	16780	0
289	20231222	154000	241205350	16780	16780	16780	16780	0
290	20231222	153900	241205350	16780	16780	16780	16780	0
291	20231222	153800	241205350	16780	16780	16780	16780	0
292	20231222	153700	241205350	16780	16780	16780	16780	0
293	20231222	153600	241205350	16780	16780	16780	16780	0
294	20231222	153500	241205350	16780	16780	16780	16780	0
295	20231222	153400	241205350	16780	16780	16780	16780	0
296	20231222	153300	241205350	16780	16780	16780	16780	0
297	20231222	153200	241205350	16780	16780	16780	16780	0
298	20231222	153100	241205350	16780	16780	16780	16780	0
299	20231222	153000	241205350	16780	16780	16780	16780	2537
300	20231222	152900	198634490	16800	16800	16800	16800	0
301	20231222	152800	198634490	16800	16800	16800	16800	0
302	20231222	152700	198634490	16800	16800	16800	16800	0
303	20231222	152600	198634490	16800	16800	16800	16800	0
304	20231222	152500	198634490	16800	16800	16800	16800	0
305	20231222	152400	198634490	16800	16800	16800	16800	0
306	20231222	152300	198634490	16800	16800	16800	16800	0
307	20231222	152200	198634490	16800	16800	16800	16800	0
308	20231222	152100	198634490	16800	16800	16800	16800	0
309	20231222	152000	198634490	16800	16800	16800	16800	0
310	20231222	151900	198634490	16800	16800	16800	16800	41
311	20231222	151800	197945690	16800	16800	16800	16800	115
312	20231222	151700	196013690	16800	16810	16810	16800	886
313	20231222	151600	181121090	16810	16810	16810	16810	0
314	20231222	151500	181121090	16810	16810	16810	16810	2
315	20231222	151400	181087470	16810	16810	16810	16810	23
316	20231222	151300	180700840	16810	16810	16810	16810	0
317	20231222	151200	180700840	16810	16810	16810	16810	0
318	20231222	151100	180700840	16810	16810	16810	16810	0
319	20231222	151000	180700840	16810	16810	16810	16810	1
320	20231222	150900	180684030	16810	16810	16810	16810	0
321	20231222	150800	180684030	16810	16820	16820	16810	5
322	20231222	150700	180599950	16810	16810	16810	16810	0
323	20231222	150600	180599950	16810	16810	16810	16810	0
324	20231222	150500	180599950	16810	16810	16810	16810	0
325	20231222	150400	180599950	16810	16810	16810	16810	0
326	20231222	150300	180599950	16810	16810	16810	16810	0
327	20231222	150200	180599950	16810	16810	16810	16810	19
328	20231222	150100	180280560	16810	16810	16810	16810	0
329	20231222	150000	180280560	16810	16810	16810	16810	0
330	20231222	145900	180280560	16810	16810	16810	16810	3
331	20231222	145800	180230130	16820	16810	16820	16810	24
332	20231222	145700	179826460	16800	16800	16800	16800	0
333	20231222	145600	179826460	16800	16800	16800	16800	0
334	20231222	145500	179826460	16800	16800	16800	16800	0
335	20231222	145400	179826460	16800	16800	16800	16800	0
336	20231222	145300	179826460	16800	16800	16800	16800	0
337	20231222	145200	179826460	16800	16800	16800	16800	0
338	20231222	145100	179826460	16800	16810	16810	16800	525
339	20231222	145000	171004990	16810	16810	16810	16810	1
340	20231222	144900	170988180	16810	16810	16810	16810	0
341	20231222	144800	170988180	16810	16810	16810	16810	4
342	20231222	144700	170920940	16800	16800	16800	16800	0
343	20231222	144600	170920940	16800	16800	16800	16800	0
344	20231222	144500	170920940	16800	16810	16810	16800	669
345	20231222	144400	159675090	16810	16840	16840	16810	139
346	20231222	144300	157336990	16840	16840	16840	16840	0
347	20231222	144200	157336990	16840	16840	16840	16840	0
348	20231222	144100	157336990	16840	16840	16840	16840	0
349	20231222	144000	157336990	16840	16840	16840	16840	0
350	20231222	143900	157336990	16840	16840	16840	16840	0
351	20231222	143800	157336990	16840	16840	16840	16840	0
352	20231222	143700	157336990	16840	16840	16840	16840	10
353	20231222	143600	157168590	16830	16830	16830	16830	0
354	20231222	143500	157168590	16830	16830	16830	16830	0
355	20231222	143400	157168590	16830	16830	16830	16830	0
356	20231222	143300	157168590	16830	16830	16830	16830	0
357	20231222	143200	157168590	16830	16830	16830	16830	0
358	20231222	143100	157168590	16830	16830	16830	16830	0
359	20231222	143000	157168590	16830	16830	16830	16830	0
360	20231222	142900	157168590	16830	16830	16830	16830	0
361	20231222	142800	157168590	16830	16830	16830	16830	0
362	20231222	142700	157168590	16830	16830	16830	16830	0
363	20231222	142600	157168590	16830	16830	16830	16830	0
364	20231222	142500	157168590	16830	16830	16830	16830	2
365	20231222	142400	157134930	16820	16820	16820	16820	0
366	20231222	142300	157134930	16820	16820	16820	16820	0
367	20231222	142200	157134930	16820	16820	16820	16820	0
368	20231222	142100	157134930	16820	16820	16820	16820	0
369	20231222	142000	157134930	16820	16820	16820	16820	0
370	20231222	141900	157134930	16820	16820	16820	16820	0
371	20231222	141800	157134930	16820	16820	16820	16820	0
372	20231222	141700	157134930	16820	16820	16820	16820	0
373	20231222	141600	157134930	16820	16820	16820	16820	0
374	20231222	141500	157134930	16820	16820	16820	16820	0
375	20231222	141400	157134930	16820	16820	16820	16820	0
376	20231222	141300	157134930	16820	16820	16820	16820	0
377	20231222	141200	157134930	16820	16820	16820	16820	0
378	20231222	141100	157134930	16820	16820	16820	16820	260
379	20231222	141000	152761730	16810	16820	16820	16810	199
380	20231222	140900	149414790	16810	16810	16810	16810	0
381	20231222	140800	149414790	16810	16810	16810	16810	36
382	20231222	140700	148809630	16810	16810	16810	16800	192
383	20231222	140600	145582380	16800	16800	16800	16800	0
384	20231222	140500	145582380	16800	16800	16800	16800	0
385	20231222	140400	145582380	16800	16800	16800	16800	0
386	20231222	140300	145582380	16800	16810	16810	16800	251
387	20231222	140200	141363370	16810	16810	16810	16810	0
388	20231222	140100	141363370	16810	16820	16820	16810	11
389	20231222	140000	141178360	16810	16810	16810	16810	0
390	20231222	135900	141178360	16810	16810	16810	16810	0
391	20231222	135800	141178360	16810	16810	16810	16810	0
392	20231222	135700	141178360	16810	16810	16810	16810	10
393	20231222	135600	141010260	16820	16820	16820	16820	0
394	20231222	135500	141010260	16820	16820	16820	16820	0
395	20231222	135400	141010260	16820	16820	16820	16820	1
396	20231222	135300	140993440	16820	16820	16820	16820	1
397	20231222	135200	140976620	16810	16810	16810	16810	0
398	20231222	135100	140976620	16810	16810	16810	16810	0
399	20231222	135000	140976620	16810	16810	16810	16810	0
400	20231222	134900	140976620	16810	16810	16810	16810	30
401	20231222	134800	140472320	16810	16810	16810	16810	43
402	20231222	134700	139749490	16810	16820	16820	16810	329
403	20231222	134600	134216110	16820	16820	16820	16820	1
404	20231222	134500	134199290	16830	16830	16830	16830	0
405	20231222	134400	134199290	16830	16830	16830	16830	3
406	20231222	134300	134148800	16830	16840	16840	16830	65
407	20231222	134200	133054330	16840	16840	16840	16840	0
408	20231222	134100	133054330	16840	16840	16840	16840	0
409	20231222	134000	133054330	16840	16840	16840	16840	0
410	20231222	133900	133054330	16840	16840	16840	16840	0
411	20231222	133800	133054330	16840	16840	16840	16840	0
412	20231222	133700	133054330	16840	16840	16840	16840	22
413	20231222	133600	132683850	16850	16850	16850	16850	31
414	20231222	133500	132161500	16840	16840	16840	16840	2
415	20231222	133400	132127820	16850	16850	16850	16850	7
416	20231222	133300	132009870	16850	16850	16850	16850	0
417	20231222	133200	132009870	16850	16850	16850	16850	1
418	20231222	133100	131993020	16850	16850	16850	16850	6
419	20231222	133000	131891920	16850	16850	16850	16850	10
420	20231222	132900	131723420	16860	16860	16860	16860	0
421	20231222	132800	131723420	16860	16860	16860	16860	0
422	20231222	132700	131723420	16860	16860	16860	16860	0
423	20231222	132600	131723420	16860	16860	16860	16860	0
424	20231222	132500	131723420	16860	16860	16860	16860	20
425	20231222	132400	131386220	16850	16850	16850	16850	0
426	20231222	132300	131386220	16850	16850	16850	16850	1
427	20231222	132200	131369370	16850	16850	16850	16850	0
428	20231222	132100	131369370	16850	16850	16850	16850	0
429	20231222	132000	131369370	16850	16850	16850	16850	0
430	20231222	131900	131369370	16850	16850	16850	16850	0
431	20231222	131800	131369370	16850	16850	16850	16850	64
432	20231222	131700	130290970	16870	16870	16870	16870	0
433	20231222	131600	130290970	16870	16860	16870	16860	82
434	20231222	131500	128908350	16830	16830	16830	16830	0
435	20231222	131400	128908350	16830	16830	16830	16830	0
436	20231222	131300	128908350	16830	16830	16830	16830	0
437	20231222	131200	128908350	16830	16830	16830	16830	41
438	20231222	131100	128218320	16830	16830	16830	16830	0
439	20231222	131000	128218320	16830	16830	16830	16830	0
440	20231222	130900	128218320	16830	16830	16830	16830	0
441	20231222	130800	128218320	16830	16830	16830	16830	5
442	20231222	130700	128134170	16820	16820	16820	16820	0
443	20231222	130600	128134170	16820	16820	16820	16820	0
444	20231222	130500	128134170	16820	16820	16820	16820	0
445	20231222	130400	128134170	16820	16820	16820	16820	0
446	20231222	130300	128134170	16820	16820	16820	16820	45
447	20231222	130200	127377270	16820	16820	16820	16820	0
448	20231222	130100	127377270	16820	16820	16820	16820	0
449	20231222	130000	127377270	16820	16820	16820	16820	0
450	20231222	125900	127377270	16820	16820	16820	16820	0
451	20231222	125800	127377270	16820	16820	16820	16820	0
452	20231222	125700	127377270	16820	16820	16820	16820	0
453	20231222	125600	127377270	16820	16820	16820	16820	0
454	20231222	125500	127377270	16820	16820	16820	16820	0
455	20231222	125400	127377270	16820	16820	16820	16820	0
456	20231222	125300	127377270	16820	16820	16820	16820	30
457	20231222	125200	126872670	16850	16850	16850	16850	0
458	20231222	125100	126872670	16850	16850	16850	16850	1
459	20231222	125000	126855820	16850	16850	16850	16850	136
460	20231222	124900	124564220	16850	16850	16850	16850	0
461	20231222	124800	124564220	16850	16850	16850	16850	0
462	20231222	124700	124564220	16850	16850	16850	16850	0
463	20231222	124600	124564220	16850	16850	16850	16850	0
464	20231222	124500	124564220	16850	16850	16850	16850	0
465	20231222	124400	124564220	16850	16850	16850	16850	0
466	20231222	124300	124564220	16850	16850	16850	16850	27
467	20231222	124200	124109270	16850	16850	16850	16850	0
468	20231222	124100	124109270	16850	16850	16850	16850	0
469	20231222	124000	124109270	16850	16850	16850	16850	0
470	20231222	123900	124109270	16850	16850	16850	16850	0
471	20231222	123800	124109270	16850	16850	16850	16850	0
472	20231222	123700	124109270	16850	16850	16850	16850	0
473	20231222	123600	124109270	16850	16850	16850	16850	0
474	20231222	123500	124109270	16850	16850	16850	16850	0
475	20231222	123400	124109270	16850	16850	16850	16850	10
476	20231222	123300	123940770	16850	16850	16850	16850	0
477	20231222	123200	123940770	16850	16850	16850	16850	49
478	20231222	123100	123115120	16850	16850	16850	16850	0
479	20231222	123000	123115120	16850	16850	16850	16850	30
480	20231222	122900	122609620	16880	16880	16880	16880	3
481	20231222	122800	122558980	16870	16870	16870	16870	0
482	20231222	122700	122558980	16870	16870	16870	16870	100
483	20231222	122600	120871980	16880	16880	16880	16880	0
484	20231222	122500	120871980	16880	16880	16880	16880	0
485	20231222	122400	120871980	16880	16880	16880	16880	0
486	20231222	122300	120871980	16880	16880	16880	16880	0
487	20231222	122200	120871980	16880	16870	16880	16870	6
488	20231222	122100	120770710	16880	16880	16880	16880	0
489	20231222	122000	120770710	16880	16880	16880	16880	0
490	20231222	121900	120770710	16880	16880	16880	16880	26
491	20231222	121800	120331830	16890	16890	16890	16890	0
492	20231222	121700	120331830	16890	16890	16890	16890	6
493	20231222	121600	120230490	16890	16890	16890	16890	0
494	20231222	121500	120230490	16890	16890	16890	16890	0
495	20231222	121400	120230490	16890	16890	16890	16890	0
496	20231222	121300	120230490	16890	16890	16890	16890	0
497	20231222	121200	120230490	16890	16890	16890	16890	0
498	20231222	121100	120230490	16890	16890	16890	16890	0
499	20231222	121000	120230490	16890	16890	16890	16890	5
500	20231222	120900	120146040	16890	16890	16890	16890	1
501	20231222	120800	120129150	16890	16890	16890	16890	0
502	20231222	120700	120129150	16890	16890	16890	16890	1
503	20231222	120600	120112260	16880	16880	16880	16880	0
504	20231222	120500	120112260	16880	16880	16880	16880	0
505	20231222	120400	120112260	16880	16880	16880	16880	0
506	20231222	120300	120112260	16880	16880	16880	16880	0
507	20231222	120200	120112260	16880	16890	16890	16880	125
508	20231222	120100	118002010	16880	16880	16880	16880	0
509	20231222	120000	118002010	16880	16880	16880	16880	0
510	20231222	115900	118002010	16880	16880	16880	16880	0
511	20231222	115800	118002010	16880	16880	16880	16880	0
512	20231222	115700	118002010	16880	16880	16880	16880	0
513	20231222	115600	118002010	16880	16880	16880	16880	15
514	20231222	115500	117748810	16890	16890	16890	16890	0
515	20231222	115400	117748810	16890	16890	16890	16890	0
516	20231222	115300	117748810	16890	16890	16890	16890	0
517	20231222	115200	117748810	16890	16890	16890	16890	0
518	20231222	115100	117748810	16890	16890	16890	16890	13
519	20231222	115000	117529240	16890	16900	16900	16890	223
520	20231222	114900	113760970	16890	16890	16890	16890	0
521	20231222	114800	113760970	16890	16880	16890	16880	12
522	20231222	114700	113558300	16890	16890	16890	16890	0
523	20231222	114600	113558300	16890	16890	16890	16890	20
524	20231222	114500	113220500	16870	16870	16870	16870	0
525	20231222	114400	113220500	16870	16880	16880	16870	54
526	20231222	114300	112309180	16870	16870	16870	16870	223
527	20231222	114200	108547170	16860	16860	16860	16860	0
528	20231222	114100	108547170	16860	16860	16860	16860	0
529	20231222	114000	108547170	16860	16860	16860	16860	59
530	20231222	113900	107552430	16850	16850	16850	16850	51
531	20231222	113800	106693080	16830	16830	16830	16830	1
532	20231222	113700	106676250	16840	16830	16840	16830	296
533	20231222	113600	101692480	16830	16830	16830	16830	133
534	20231222	113500	99454090	16820	16820	16820	16820	158
535	20231222	113400	96796530	16810	16810	16810	16810	0
536	20231222	113300	96796530	16810	16810	16810	16810	100
537	20231222	113200	95115530	16800	16800	16800	16800	0
538	20231222	113100	95115530	16800	16810	16810	16800	118
539	20231222	113000	93132590	16810	16810	16810	16810	0
540	20231222	112900	93132590	16810	16810	16810	16810	5
541	20231222	112800	93048540	16800	16800	16800	16800	90
542	20231222	112700	91536540	16800	16800	16800	16800	0
543	20231222	112600	91536540	16800	16800	16800	16800	100
544	20231222	112500	89856540	16800	16800	16800	16800	0
545	20231222	112400	89856540	16800	16800	16800	16800	0
546	20231222	112300	89856540	16800	16800	16800	16800	0
547	20231222	112200	89856540	16800	16800	16800	16800	2
548	20231222	112100	89822940	16800	16800	16800	16800	47
549	20231222	112000	89033340	16800	16800	16800	16800	0
550	20231222	111900	89033340	16800	16800	16800	16800	4
551	20231222	111800	88966140	16790	16790	16790	16790	0
552	20231222	111700	88966140	16790	16790	16790	16790	0
553	20231222	111600	88966140	16790	16790	16790	16790	0
554	20231222	111500	88966140	16790	16790	16790	16790	0
555	20231222	111400	88966140	16790	16790	16790	16790	0
556	20231222	111300	88966140	16790	16790	16790	16790	0
557	20231222	111200	88966140	16790	16790	16790	16790	60
558	20231222	111100	87958740	16790	16790	16790	16790	0
559	20231222	111000	87958740	16790	16790	16790	16790	0
560	20231222	110900	87958740	16790	16790	16790	16790	0
561	20231222	110800	87958740	16790	16790	16790	16790	0
562	20231222	110700	87958740	16790	16790	16790	16790	0
563	20231222	110600	87958740	16790	16800	16800	16790	39
564	20231222	110500	87303610	16800	16800	16800	16800	0
565	20231222	110400	87303610	16800	16800	16800	16800	0
566	20231222	110300	87303610	16800	16800	16800	16800	0
567	20231222	110200	87303610	16800	16800	16800	16800	0
568	20231222	110100	87303610	16800	16800	16800	16800	0
569	20231222	110000	87303610	16800	16800	16800	16800	0
570	20231222	105900	87303610	16800	16800	16800	16800	0
571	20231222	105800	87303610	16800	16800	16800	16800	0
572	20231222	105700	87303610	16800	16800	16800	16800	0
573	20231222	105600	87303610	16800	16800	16800	16800	0
574	20231222	105500	87303610	16800	16800	16800	16800	0
575	20231222	105400	87303610	16800	16800	16800	16800	0
576	20231222	105300	87303610	16800	16800	16800	16800	0
577	20231222	105200	87303610	16800	16800	16800	16800	0
578	20231222	105100	87303610	16800	16800	16800	16800	20
579	20231222	105000	86967610	16800	16800	16800	16800	0
580	20231222	104900	86967610	16800	16800	16800	16800	70
581	20231222	104800	85791610	16800	16800	16800	16800	50
582	20231222	104700	84951610	16820	16820	16820	16820	0
583	20231222	104600	84951610	16820	16820	16820	16820	5
584	20231222	104500	84867510	16820	16810	16820	16810	104
585	20231222	104400	83118760	16810	16810	16810	16810	0
586	20231222	104300	83118760	16810	16810	16810	16810	6
587	20231222	104200	83017900	16800	16800	16800	16800	0
588	20231222	104100	83017900	16800	16800	16800	16800	0
589	20231222	104000	83017900	16800	16800	16800	16800	4
590	20231222	103900	82950700	16810	16810	16810	16810	0
591	20231222	103800	82950700	16810	16810	16810	16810	0
592	20231222	103700	82950700	16810	16810	16810	16810	1
593	20231222	103600	82933890	16810	16810	16810	16810	0
594	20231222	103500	82933890	16810	16810	16810	16810	0
595	20231222	103400	82933890	16810	16810	16810	16810	2
596	20231222	103300	82900270	16810	16810	16810	16810	0
597	20231222	103200	82900270	16810	16810	16810	16810	37
598	20231222	103100	82278300	16800	16810	16810	16800	161
599	20231222	103000	79572250	16810	16810	16810	16810	0
600	20231222	102900	79572250	16810	16810	16810	16810	11
601	20231222	102800	79387340	16810	16810	16810	16810	0
602	20231222	102700	79387340	16810	16810	16810	16810	0
603	20231222	102600	79387340	16810	16810	16810	16810	0
604	20231222	102500	79387340	16810	16810	16810	16810	0
605	20231222	102400	79387340	16810	16810	16810	16810	0
606	20231222	102300	79387340	16810	16810	16810	16810	0
607	20231222	102200	79387340	16810	16810	16810	16810	0
608	20231222	102100	79387340	16810	16810	16810	16810	0
609	20231222	102000	79387340	16810	16810	16810	16810	19
610	20231222	101900	79067950	16810	16810	16810	16810	0
611	20231222	101800	79067950	16810	16810	16810	16810	0
612	20231222	101700	79067950	16810	16810	16810	16810	0
613	20231222	101600	79067950	16810	16810	16810	16810	3
614	20231222	101500	79017520	16810	16810	16810	16810	10
615	20231222	101400	78849420	16820	16820	16820	16820	2
616	20231222	101300	78815780	16820	16820	16820	16820	0
617	20231222	101200	78815780	16820	16820	16820	16820	40
618	20231222	101100	78142980	16830	16830	16830	16830	0
619	20231222	101000	78142980	16830	16830	16830	16830	0
620	20231222	100900	78142980	16830	16830	16830	16830	0
621	20231222	100800	78142980	16830	16830	16830	16830	0
622	20231222	100700	78142980	16830	16830	16830	16830	0
623	20231222	100600	78142980	16830	16830	16830	16830	0
624	20231222	100500	78142980	16830	16830	16830	16830	0
625	20231222	100400	78142980	16830	16830	16830	16830	0
626	20231222	100300	78142980	16830	16830	16830	16830	0
627	20231222	100200	78142980	16830	16830	16830	16830	0
628	20231222	100100	78142980	16830	16830	16830	16830	0
629	20231222	100000	78142980	16830	16830	16830	16830	1
630	20231222	095900	78126150	16830	16830	16830	16830	0
631	20231222	095800	78126150	16830	16830	16830	16830	0
632	20231222	095700	78126150	16830	16830	16830	16830	0
633	20231222	095600	78126150	16830	16820	16830	16820	50
634	20231222	095500	77284890	16840	16840	16840	16840	0
635	20231222	095400	77284890	16840	16840	16840	16840	0
636	20231222	095300	77284890	16840	16840	16840	16840	0
637	20231222	095200	77284890	16840	16810	16840	16810	804
638	20231222	095100	63769560	16770	16770	16770	16770	0
639	20231222	095000	63769560	16770	16770	16770	16770	0
640	20231222	094900	63769560	16770	16800	16800	16770	270
641	20231222	094800	59239490	16810	16810	16810	16810	0
642	20231222	094700	59239490	16810	16810	16810	16810	0
643	20231222	094600	59239490	16810	16810	16810	16810	0
644	20231222	094500	59239490	16810	16800	16810	16800	79
645	20231222	094400	57912180	16800	16800	16800	16800	163
646	20231222	094300	55173780	16810	16800	16810	16800	400
647	20231222	094200	48453250	16800	16780	16800	16780	64
648	20231222	094100	47379130	16800	16800	16800	16800	0
649	20231222	094000	47379130	16800	16800	16800	16800	0
650	20231222	093900	47379130	16800	16770	16800	16770	314
651	20231222	093800	42112930	16770	16770	16770	16770	0
652	20231222	093700	42112930	16770	16780	16780	16770	10
653	20231222	093600	41945220	16780	16780	16780	16780	0
654	20231222	093500	41945220	16780	16780	16780	16780	200
655	20231222	093400	38589220	16800	16800	16800	16800	3
656	20231222	093300	38538820	16800	16800	16800	16800	0
657	20231222	093200	38538820	16800	16800	16800	16800	0
658	20231222	093100	38538820	16800	16780	16800	16780	215
659	20231222	093000	34930820	16780	16780	16780	16780	0
660	20231222	092900	34930820	16780	16780	16780	16780	0
661	20231222	092800	34930820	16780	16780	16780	16780	1
662	20231222	092700	34914040	16790	16800	16800	16790	26
663	20231222	092600	34477430	16800	16800	16800	16800	1
664	20231222	092500	34460630	16810	16790	16810	16790	2
665	20231222	092400	34427030	16810	16790	16810	16790	2
666	20231222	092300	34393430	16790	16790	16790	16790	1
667	20231222	092200	34376640	16790	16790	16790	16790	1
668	20231222	092100	34359850	16790	16790	16790	16790	1
669	20231222	092000	34343060	16800	16800	16800	16800	67
670	20231222	091900	33217460	16810	16790	16810	16790	273
671	20231222	091800	28633670	16790	16790	16790	16790	2
672	20231222	091700	28600090	16790	16790	16790	16790	0
673	20231222	091600	28600090	16790	16790	16790	16790	199
674	20231222	091500	25258880	16790	16790	16790	16790	5
675	20231222	091400	25174930	16790	16790	16790	16790	14
676	20231222	091300	24939870	16780	16780	16780	16780	0
677	20231222	091200	24939870	16780	16780	16780	16780	87
678	20231222	091100	23480010	16790	16780	16810	16780	382
679	20231222	091000	17068770	16810	16780	16810	16780	487
680	20231222	090900	8894420	16810	16810	16810	16810	0
681	20231222	090800	8894420	16810	16810	16810	16810	4
682	20231222	090700	8827180	16810	16780	16810	16780	232
683	20231222	090600	4933260	16780	16780	16780	16780	36
684	20231222	090500	4329180	16770	16780	16780	16770	55
685	20231222	090400	3406340	16780	16780	16780	16780	0
686	20231222	090300	3406340	16780	16780	16780	16780	0
687	20231222	090200	3406340	16780	16780	16780	16780	0
688	20231222	090100	3406340	16780	16780	16780	16780	103
689	20231222	090000	1678000	16780	16780	16780	16780	100