KissMeData/192400/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202900	279646320	16650	16650	16650	16650	754
3	20231213	202800	279646320	16650	16650	16650	16650	0
4	20231213	202700	279646320	16650	16650	16650	16650	0
5	20231213	202600	279646320	16650	16650	16650	16650	0
6	20231213	202500	279646320	16650	16650	16650	16650	0
7	20231213	202400	279646320	16650	16650	16650	16650	0
8	20231213	202300	279646320	16650	16650	16650	16650	0
9	20231213	202200	279646320	16650	16650	16650	16650	0
10	20231213	202100	279646320	16650	16650	16650	16650	0
11	20231213	202000	279646320	16650	16650	16650	16650	0
12	20231213	201900	279646320	16650	16650	16650	16650	0
13	20231213	201800	279646320	16650	16650	16650	16650	0
14	20231213	201700	279646320	16650	16650	16650	16650	0
15	20231213	201600	279646320	16650	16650	16650	16650	0
16	20231213	201500	279646320	16650	16650	16650	16650	0
17	20231213	201400	279646320	16650	16650	16650	16650	0
18	20231213	201300	279646320	16650	16650	16650	16650	0
19	20231213	201200	279646320	16650	16650	16650	16650	0
20	20231213	201100	279646320	16650	16650	16650	16650	0
21	20231213	201000	279646320	16650	16650	16650	16650	0
22	20231213	200900	279646320	16650	16650	16650	16650	0
23	20231213	200800	279646320	16650	16650	16650	16650	0
24	20231213	200700	279646320	16650	16650	16650	16650	0
25	20231213	200600	279646320	16650	16650	16650	16650	0
26	20231213	200500	279646320	16650	16650	16650	16650	0
27	20231213	200400	279646320	16650	16650	16650	16650	0
28	20231213	200300	279646320	16650	16650	16650	16650	0
29	20231213	200200	279646320	16650	16650	16650	16650	0
30	20231213	200100	279646320	16650	16650	16650	16650	0
31	20231213	200000	279646320	16650	16650	16650	16650	0
32	20231213	195900	279646320	16650	16650	16650	16650	754
33	20231213	195800	279646320	16650	16650	16650	16650	0
34	20231213	195700	279646320	16650	16650	16650	16650	0
35	20231213	195600	279646320	16650	16650	16650	16650	0
36	20231213	195500	279646320	16650	16650	16650	16650	0
37	20231213	195400	279646320	16650	16650	16650	16650	0
38	20231213	195300	279646320	16650	16650	16650	16650	0
39	20231213	195200	279646320	16650	16650	16650	16650	0
40	20231213	195100	279646320	16650	16650	16650	16650	0
41	20231213	195000	279646320	16650	16650	16650	16650	0
42	20231213	194900	279646320	16650	16650	16650	16650	0
43	20231213	194800	279646320	16650	16650	16650	16650	0
44	20231213	194700	279646320	16650	16650	16650	16650	0
45	20231213	194600	279646320	16650	16650	16650	16650	0
46	20231213	194500	279646320	16650	16650	16650	16650	0
47	20231213	194400	279646320	16650	16650	16650	16650	0
48	20231213	194300	279646320	16650	16650	16650	16650	0
49	20231213	194200	279646320	16650	16650	16650	16650	0
50	20231213	194100	279646320	16650	16650	16650	16650	0
51	20231213	194000	279646320	16650	16650	16650	16650	0
52	20231213	193900	279646320	16650	16650	16650	16650	0
53	20231213	193800	279646320	16650	16650	16650	16650	0
54	20231213	193700	279646320	16650	16650	16650	16650	0
55	20231213	193600	279646320	16650	16650	16650	16650	0
56	20231213	193500	279646320	16650	16650	16650	16650	0
57	20231213	193400	279646320	16650	16650	16650	16650	0
58	20231213	193300	279646320	16650	16650	16650	16650	0
59	20231213	193200	279646320	16650	16650	16650	16650	0
60	20231213	193100	279646320	16650	16650	16650	16650	0
61	20231213	193000	279646320	16650	16650	16650	16650	0
62	20231213	192900	279646320	16650	16650	16650	16650	754
63	20231213	192800	279646320	16650	16650	16650	16650	0
64	20231213	192700	279646320	16650	16650	16650	16650	0
65	20231213	192600	279646320	16650	16650	16650	16650	0
66	20231213	192500	279646320	16650	16650	16650	16650	0
67	20231213	192400	279646320	16650	16650	16650	16650	0
68	20231213	192300	279646320	16650	16650	16650	16650	0
69	20231213	192200	279646320	16650	16650	16650	16650	0
70	20231213	192100	279646320	16650	16650	16650	16650	0
71	20231213	192000	279646320	16650	16650	16650	16650	0
72	20231213	191900	279646320	16650	16650	16650	16650	0
73	20231213	191800	279646320	16650	16650	16650	16650	0
74	20231213	191700	279646320	16650	16650	16650	16650	0
75	20231213	191600	279646320	16650	16650	16650	16650	0
76	20231213	191500	279646320	16650	16650	16650	16650	0
77	20231213	191400	279646320	16650	16650	16650	16650	0
78	20231213	191300	279646320	16650	16650	16650	16650	0
79	20231213	191200	279646320	16650	16650	16650	16650	0
80	20231213	191100	279646320	16650	16650	16650	16650	0
81	20231213	191000	279646320	16650	16650	16650	16650	0
82	20231213	190900	279646320	16650	16650	16650	16650	0
83	20231213	190800	279646320	16650	16650	16650	16650	0
84	20231213	190700	279646320	16650	16650	16650	16650	0
85	20231213	190600	279646320	16650	16650	16650	16650	0
86	20231213	190500	279646320	16650	16650	16650	16650	0
87	20231213	190400	279646320	16650	16650	16650	16650	0
88	20231213	190300	279646320	16650	16650	16650	16650	0
89	20231213	190200	279646320	16650	16650	16650	16650	0
90	20231213	190100	279646320	16650	16650	16650	16650	0
91	20231213	190000	279646320	16650	16650	16650	16650	0
92	20231213	185900	279646320	16650	16650	16650	16650	754
93	20231213	185800	279646320	16650	16650	16650	16650	0
94	20231213	185700	279646320	16650	16650	16650	16650	0
95	20231213	185600	279646320	16650	16650	16650	16650	0
96	20231213	185500	279646320	16650	16650	16650	16650	0
97	20231213	185400	279646320	16650	16650	16650	16650	0
98	20231213	185300	279646320	16650	16650	16650	16650	0
99	20231213	185200	279646320	16650	16650	16650	16650	0
100	20231213	185100	279646320	16650	16650	16650	16650	0
101	20231213	185000	279646320	16650	16650	16650	16650	0
102	20231213	184900	279646320	16650	16650	16650	16650	0
103	20231213	184800	279646320	16650	16650	16650	16650	0
104	20231213	184700	279646320	16650	16650	16650	16650	0
105	20231213	184600	279646320	16650	16650	16650	16650	0
106	20231213	184500	279646320	16650	16650	16650	16650	0
107	20231213	184400	279646320	16650	16650	16650	16650	0
108	20231213	184300	279646320	16650	16650	16650	16650	0
109	20231213	184200	279646320	16650	16650	16650	16650	0
110	20231213	184100	279646320	16650	16650	16650	16650	0
111	20231213	184000	279646320	16650	16650	16650	16650	0
112	20231213	183900	279646320	16650	16650	16650	16650	0
113	20231213	183800	279646320	16650	16650	16650	16650	0
114	20231213	183700	279646320	16650	16650	16650	16650	0
115	20231213	183600	279646320	16650	16650	16650	16650	0
116	20231213	183500	279646320	16650	16650	16650	16650	0
117	20231213	183400	279646320	16650	16650	16650	16650	0
118	20231213	183300	279646320	16650	16650	16650	16650	0
119	20231213	183200	279646320	16650	16650	16650	16650	0
120	20231213	183100	279646320	16650	16650	16650	16650	0
121	20231213	183000	279646320	16650	16650	16650	16650	0
122	20231213	182900	279646320	16650	16650	16650	16650	754
123	20231213	182800	279646320	16650	16650	16650	16650	0
124	20231213	182700	279646320	16650	16650	16650	16650	0
125	20231213	182600	279646320	16650	16650	16650	16650	0
126	20231213	182500	279646320	16650	16650	16650	16650	0
127	20231213	182400	279646320	16650	16650	16650	16650	0
128	20231213	182300	279646320	16650	16650	16650	16650	0
129	20231213	182200	279646320	16650	16650	16650	16650	0
130	20231213	182100	279646320	16650	16650	16650	16650	0
131	20231213	182000	279646320	16650	16650	16650	16650	0
132	20231213	181900	279646320	16650	16650	16650	16650	0
133	20231213	181800	279646320	16650	16650	16650	16650	0
134	20231213	181700	279646320	16650	16650	16650	16650	0
135	20231213	181600	279646320	16650	16650	16650	16650	0
136	20231213	181500	279646320	16650	16650	16650	16650	0
137	20231213	181400	279646320	16650	16650	16650	16650	0
138	20231213	181300	279646320	16650	16650	16650	16650	0
139	20231213	181200	279646320	16650	16650	16650	16650	0
140	20231213	181100	279646320	16650	16650	16650	16650	0
141	20231213	181000	279646320	16650	16650	16650	16650	0
142	20231213	180900	279646320	16650	16650	16650	16650	0
143	20231213	180800	279646320	16650	16650	16650	16650	0
144	20231213	180700	279646320	16650	16650	16650	16650	0
145	20231213	180600	279646320	16650	16650	16650	16650	0
146	20231213	180500	279646320	16650	16650	16650	16650	0
147	20231213	180400	279646320	16650	16650	16650	16650	0
148	20231213	180300	279646320	16650	16650	16650	16650	0
149	20231213	180200	279646320	16650	16650	16650	16650	0
150	20231213	180100	279646320	16650	16650	16650	16650	0
151	20231213	180000	279646320	16650	16650	16650	16650	0
152	20231213	175900	279646320	16650	16650	16650	16650	754
153	20231213	175800	279646320	16650	16650	16650	16650	0
154	20231213	175700	279646320	16650	16650	16650	16650	0
155	20231213	175600	279646320	16650	16650	16650	16650	0
156	20231213	175500	279646320	16650	16650	16650	16650	0
157	20231213	175400	279646320	16650	16650	16650	16650	0
158	20231213	175300	279646320	16650	16650	16650	16650	0
159	20231213	175200	279646320	16650	16650	16650	16650	0
160	20231213	175100	279646320	16650	16650	16650	16650	0
161	20231213	175000	279646320	16650	16650	16650	16650	0
162	20231213	174900	279646320	16650	16650	16650	16650	0
163	20231213	174800	279646320	16650	16650	16650	16650	0
164	20231213	174700	279646320	16650	16650	16650	16650	0
165	20231213	174600	279646320	16650	16650	16650	16650	0
166	20231213	174500	279646320	16650	16650	16650	16650	0
167	20231213	174400	279646320	16650	16650	16650	16650	0
168	20231213	174300	279646320	16650	16650	16650	16650	0
169	20231213	174200	279646320	16650	16650	16650	16650	0
170	20231213	174100	279646320	16650	16650	16650	16650	0
171	20231213	174000	279646320	16650	16650	16650	16650	0
172	20231213	173900	279646320	16650	16650	16650	16650	0
173	20231213	173800	279646320	16650	16650	16650	16650	0
174	20231213	173700	279646320	16650	16650	16650	16650	0
175	20231213	173600	279646320	16650	16650	16650	16650	0
176	20231213	173500	279646320	16650	16650	16650	16650	0
177	20231213	173400	279646320	16650	16650	16650	16650	0
178	20231213	173300	279646320	16650	16650	16650	16650	0
179	20231213	173200	279646320	16650	16650	16650	16650	0
180	20231213	173100	279646320	16650	16650	16650	16650	0
181	20231213	173000	279646320	16650	16650	16650	16650	0
182	20231213	172900	279646320	16650	16650	16650	16650	754
183	20231213	172800	279646320	16650	16650	16650	16650	0
184	20231213	172700	279646320	16650	16650	16650	16650	0
185	20231213	172600	279646320	16650	16650	16650	16650	0
186	20231213	172500	279646320	16650	16650	16650	16650	0
187	20231213	172400	279646320	16650	16650	16650	16650	0
188	20231213	172300	279646320	16650	16650	16650	16650	0
189	20231213	172200	279646320	16650	16650	16650	16650	0
190	20231213	172100	279646320	16650	16650	16650	16650	0
191	20231213	172000	279646320	16650	16650	16650	16650	0
192	20231213	171900	279646320	16650	16650	16650	16650	0
193	20231213	171800	279646320	16650	16650	16650	16650	0
194	20231213	171700	279646320	16650	16650	16650	16650	0
195	20231213	171600	279646320	16650	16650	16650	16650	0
196	20231213	171500	279646320	16650	16650	16650	16650	0
197	20231213	171400	279646320	16650	16650	16650	16650	0
198	20231213	171300	279646320	16650	16650	16650	16650	0
199	20231213	171200	279646320	16650	16650	16650	16650	0
200	20231213	171100	279646320	16650	16650	16650	16650	0
201	20231213	171000	279646320	16650	16650	16650	16650	0
202	20231213	170900	279646320	16650	16650	16650	16650	0
203	20231213	170800	279646320	16650	16650	16650	16650	0
204	20231213	170700	279646320	16650	16650	16650	16650	0
205	20231213	170600	279646320	16650	16650	16650	16650	0
206	20231213	170500	279646320	16650	16650	16650	16650	0
207	20231213	170400	279646320	16650	16650	16650	16650	0
208	20231213	170300	279646320	16650	16650	16650	16650	0
209	20231213	170200	279646320	16650	16650	16650	16650	0
210	20231213	170100	279646320	16650	16650	16650	16650	0
211	20231213	170000	279646320	16650	16650	16650	16650	0
212	20231213	165900	279646320	16650	16650	16650	16650	754
213	20231213	165800	279646320	16650	16650	16650	16650	0
214	20231213	165700	279646320	16650	16650	16650	16650	0
215	20231213	165600	279646320	16650	16650	16650	16650	0
216	20231213	165500	279646320	16650	16650	16650	16650	0
217	20231213	165400	279646320	16650	16650	16650	16650	0
218	20231213	165300	279646320	16650	16650	16650	16650	0
219	20231213	165200	279646320	16650	16650	16650	16650	0
220	20231213	165100	279646320	16650	16650	16650	16650	0
221	20231213	165000	279646320	16650	16650	16650	16650	0
222	20231213	164900	279646320	16650	16650	16650	16650	0
223	20231213	164800	279646320	16650	16650	16650	16650	0
224	20231213	164700	279646320	16650	16650	16650	16650	0
225	20231213	164600	279646320	16650	16650	16650	16650	0
226	20231213	164500	279646320	16650	16650	16650	16650	0
227	20231213	164400	279646320	16650	16650	16650	16650	0
228	20231213	164300	279646320	16650	16650	16650	16650	0
229	20231213	164200	279646320	16650	16650	16650	16650	0
230	20231213	164100	279646320	16650	16650	16650	16650	0
231	20231213	164000	279646320	16650	16650	16650	16650	0
232	20231213	163900	279646320	16650	16650	16650	16650	0
233	20231213	163800	279646320	16650	16650	16650	16650	0
234	20231213	163700	279646320	16650	16650	16650	16650	0
235	20231213	163600	279646320	16650	16650	16650	16650	0
236	20231213	163500	279646320	16650	16650	16650	16650	0
237	20231213	163400	279646320	16650	16650	16650	16650	0
238	20231213	163300	279646320	16650	16650	16650	16650	0
239	20231213	163200	279646320	16650	16650	16650	16650	0
240	20231213	163100	279646320	16650	16650	16650	16650	0
241	20231213	163000	279646320	16650	16650	16650	16650	0
242	20231213	162900	279646320	16650	16650	16650	16650	754
243	20231213	162800	279646320	16650	16650	16650	16650	0
244	20231213	162700	279646320	16650	16650	16650	16650	0
245	20231213	162600	279646320	16650	16650	16650	16650	0
246	20231213	162500	279646320	16650	16650	16650	16650	0
247	20231213	162400	279646320	16650	16650	16650	16650	0
248	20231213	162300	279646320	16650	16650	16650	16650	0
249	20231213	162200	279646320	16650	16650	16650	16650	0
250	20231213	162100	279646320	16650	16650	16650	16650	0
251	20231213	162000	279646320	16650	16650	16650	16650	0
252	20231213	161900	279646320	16650	16650	16650	16650	0
253	20231213	161800	279646320	16650	16650	16650	16650	0
254	20231213	161700	279646320	16650	16650	16650	16650	0
255	20231213	161600	279646320	16650	16650	16650	16650	0
256	20231213	161500	279646320	16650	16650	16650	16650	0
257	20231213	161400	279646320	16650	16650	16650	16650	0
258	20231213	161300	279646320	16650	16650	16650	16650	0
259	20231213	161200	279646320	16650	16650	16650	16650	0
260	20231213	161100	279646320	16650	16650	16650	16650	0
261	20231213	161000	279646320	16650	16650	16650	16650	0
262	20231213	160900	279646320	16650	16650	16650	16650	0
263	20231213	160800	279646320	16650	16650	16650	16650	0
264	20231213	160700	279646320	16650	16650	16650	16650	0
265	20231213	160600	279646320	16650	16650	16650	16650	0
266	20231213	160500	279646320	16650	16650	16650	16650	0
267	20231213	160400	279646320	16650	16650	16650	16650	0
268	20231213	160300	279646320	16650	16650	16650	16650	0
269	20231213	160200	279646320	16650	16650	16650	16650	0
270	20231213	160100	279646320	16650	16650	16650	16650	0
271	20231213	160000	279646320	16650	16650	16650	16650	0
272	20231213	155900	279646320	16650	16650	16650	16650	754
273	20231213	155800	279646320	16650	16650	16650	16650	0
274	20231213	155700	279646320	16650	16650	16650	16650	0
275	20231213	155600	279646320	16650	16650	16650	16650	0
276	20231213	155500	279646320	16650	16650	16650	16650	0
277	20231213	155400	279646320	16650	16650	16650	16650	0
278	20231213	155300	279646320	16650	16650	16650	16650	0
279	20231213	155200	279646320	16650	16650	16650	16650	0
280	20231213	155100	279646320	16650	16650	16650	16650	0
281	20231213	155000	279646320	16650	16650	16650	16650	0
282	20231213	154900	279646320	16650	16650	16650	16650	0
283	20231213	154800	279646320	16650	16650	16650	16650	0
284	20231213	154700	279646320	16650	16650	16650	16650	0
285	20231213	154600	279646320	16650	16650	16650	16650	0
286	20231213	154500	279646320	16650	16650	16650	16650	0
287	20231213	154400	279646320	16650	16650	16650	16650	0
288	20231213	154300	279646320	16650	16650	16650	16650	0
289	20231213	154200	279646320	16650	16650	16650	16650	0
290	20231213	154100	279646320	16650	16650	16650	16650	0
291	20231213	154000	279646320	16650	16650	16650	16650	0
292	20231213	153900	279646320	16650	16650	16650	16650	0
293	20231213	153800	279646320	16650	16650	16650	16650	0
294	20231213	153700	279646320	16650	16650	16650	16650	0
295	20231213	153600	279646320	16650	16650	16650	16650	0
296	20231213	153500	279646320	16650	16650	16650	16650	0
297	20231213	153400	279646320	16650	16650	16650	16650	0
298	20231213	153300	279646320	16650	16650	16650	16650	0
299	20231213	153200	279646320	16650	16650	16650	16650	0
300	20231213	153100	279646320	16650	16650	16650	16650	0
301	20231213	153000	279646320	16650	16650	16650	16650	754
302	20231213	152900	267092220	16610	16610	16610	16610	0
303	20231213	152800	267092220	16610	16610	16610	16610	0
304	20231213	152700	267092220	16610	16610	16610	16610	0
305	20231213	152600	267092220	16610	16610	16610	16610	0
306	20231213	152500	267092220	16610	16610	16610	16610	0
307	20231213	152400	267092220	16610	16610	16610	16610	0
308	20231213	152300	267092220	16610	16610	16610	16610	0
309	20231213	152200	267092220	16610	16610	16610	16610	0
310	20231213	152100	267092220	16610	16610	16610	16610	0
311	20231213	152000	267092220	16610	16610	16610	16610	0
312	20231213	151900	267092220	16610	16630	16630	16610	18
313	20231213	151800	266793060	16630	16640	16640	16630	111
314	20231213	151700	264946080	16630	16630	16630	16630	30
315	20231213	151600	264447180	16630	16600	16630	16600	4
316	20231213	151500	264380750	16610	16610	16610	16610	6
317	20231213	151400	264281090	16640	16640	16640	16640	1
318	20231213	151300	264264450	16630	16630	16630	16630	1
319	20231213	151200	264247820	16630	16630	16630	16630	3
320	20231213	151100	264197930	16580	16630	16630	16580	95
321	20231213	151000	262622010	16640	16640	16640	16640	1
322	20231213	150900	262605370	16610	16610	16610	16610	0
323	20231213	150800	262605370	16610	16630	16640	16570	2446
324	20231213	150700	222009720	16640	16640	16640	16640	2
325	20231213	150600	221976440	16640	16640	16640	16640	3
326	20231213	150500	221926520	16640	16640	16640	16640	1
327	20231213	150400	221909880	16640	16640	16640	16640	1
328	20231213	150300	221893240	16620	16620	16620	16620	0
329	20231213	150200	221893240	16620	16620	16620	16620	15
330	20231213	150100	221643940	16630	16630	16630	16630	0
331	20231213	150000	221643940	16630	16630	16630	16630	13
332	20231213	145900	221427750	16620	16630	16630	16620	24
333	20231213	145800	221028860	16630	16620	16630	16620	117
334	20231213	145700	219084300	16620	16620	16620	16620	14
335	20231213	145600	218851620	16620	16620	16620	16620	16
336	20231213	145500	218585700	16620	16620	16630	16620	22
337	20231213	145400	218220050	16620	16640	16640	16620	16
338	20231213	145300	217954040	16610	16640	16640	16610	215
339	20231213	145200	214382560	16630	16630	16630	16630	9
340	20231213	145100	214232890	16620	16620	16620	16620	12
341	20231213	145000	214033450	16620	16630	16630	16620	18
342	20231213	144900	213734280	16640	16640	16640	16640	3
343	20231213	144800	213684360	16640	16640	16640	16640	13
344	20231213	144700	213468040	16620	16620	16620	16620	26
345	20231213	144600	213035920	16620	16620	16620	16610	332
346	20231213	144500	207520660	16620	16640	16640	16620	25
347	20231213	144400	207104880	16630	16640	16640	16630	51
348	20231213	144300	206256710	16650	16660	16660	16650	6
349	20231213	144200	206156770	16660	16640	16660	16640	7
350	20231213	144100	206040270	16630	16630	16630	16630	19
351	20231213	144000	205724300	16640	16640	16640	16640	5
352	20231213	143900	205641100	16630	16640	16640	16630	9
353	20231213	143800	205491400	16650	16650	16650	16650	1
354	20231213	143700	205474750	16650	16650	16650	16650	3
355	20231213	143600	205424800	16660	16630	16660	16630	33
356	20231213	143500	204875880	16630	16630	16630	16620	62
357	20231213	143400	203844830	16630	16620	16630	16620	14
358	20231213	143300	203612100	16630	16630	16630	16630	4
359	20231213	143200	203545580	16620	16620	16620	16620	11
360	20231213	143100	203362760	16630	16620	16630	16620	74
361	20231213	143000	202132850	16630	16620	16630	16620	23
362	20231213	142900	201750520	16630	16630	16630	16630	1
363	20231213	142800	201733890	16630	16630	16630	16630	3
364	20231213	142700	201684000	16630	16630	16630	16630	2
365	20231213	142600	201650740	16630	16630	16630	16630	1
366	20231213	142500	201634110	16630	16620	16630	16620	16
367	20231213	142400	201368160	16630	16630	16630	16630	6
368	20231213	142300	201268380	16630	16640	16640	16630	4
369	20231213	142200	201201850	16620	16630	16630	16620	50
370	20231213	142100	200370740	16640	16640	16640	16640	2
371	20231213	142000	200337460	16630	16630	16630	16630	9
372	20231213	141900	200187790	16640	16650	16650	16640	3
373	20231213	141800	200137850	16630	16650	16650	16630	17
374	20231213	141700	199854920	16650	16650	16650	16650	1
375	20231213	141600	199838270	16650	16650	16650	16650	3
376	20231213	141500	199788320	16650	16650	16650	16650	5
377	20231213	141400	199705070	16650	16660	16660	16650	25
378	20231213	141300	199288790	16660	16660	16660	16660	1
379	20231213	141200	199272130	16620	16650	16660	16620	387
380	20231213	141100	192838840	16660	16670	16670	16660	5
381	20231213	141000	192755510	16670	16670	16670	16670	1
382	20231213	140900	192738840	16660	16670	16670	16660	7
383	20231213	140800	192622180	16670	16670	16670	16670	2
384	20231213	140700	192588840	16670	16660	16670	16660	10
385	20231213	140600	192422230	16670	16670	16670	16670	197
386	20231213	140500	189138240	16670	16670	16670	16660	14
387	20231213	140400	188904970	16670	16670	16670	16670	1
388	20231213	140300	188888300	16660	16660	16660	16660	1
389	20231213	140200	188871640	16660	16660	16670	16660	13
390	20231213	140100	188655050	16660	16660	16660	16660	490
391	20231213	140000	180491650	16660	16650	16660	16650	16
392	20231213	135900	180225180	16650	16650	16650	16650	12
393	20231213	135800	180025380	16650	16650	16650	16640	34
394	20231213	135700	179459390	16650	16650	16650	16650	2
395	20231213	135600	179426090	16650	16650	16650	16640	40
396	20231213	135500	178760160	16610	16650	16650	16610	839
397	20231213	135400	164814150	16660	16650	16660	16640	176
398	20231213	135300	161885330	16650	16670	16670	16650	10
399	20231213	135200	161718780	16670	16670	16670	16670	0
400	20231213	135100	161718780	16670	16670	16680	16670	14
401	20231213	135000	161485370	16670	16670	16670	16670	2
402	20231213	134900	161452030	16670	16680	16680	16670	2
403	20231213	134800	161418680	16670	16660	16670	16660	64
404	20231213	134700	160352400	16660	16660	16660	16650	8
405	20231213	134600	160219160	16670	16670	16670	16670	1
406	20231213	134500	160202490	16670	16670	16670	16670	2
407	20231213	134400	160169150	16660	16660	16660	16660	5
408	20231213	134300	160085850	16660	16650	16660	16650	34
409	20231213	134200	159519740	16650	16650	16650	16650	50
410	20231213	134100	158687240	16650	16650	16650	16650	4
411	20231213	134000	158620640	16650	16660	16660	16650	3
412	20231213	133900	158570680	16650	16650	16650	16650	11
413	20231213	133800	158387530	16630	16650	16650	16630	43
414	20231213	133700	157672180	16650	16650	16650	16650	0
415	20231213	133600	157672180	16650	16630	16650	16630	510
416	20231213	133500	149190670	16640	16650	16650	16640	26
417	20231213	133400	148758000	16640	16640	16640	16640	0
418	20231213	133300	148758000	16640	16640	16640	16630	13
419	20231213	133200	148541770	16640	16640	16640	16640	3
420	20231213	133100	148491850	16630	16640	16640	16630	16
421	20231213	133000	148225720	16640	16640	16640	16640	3
422	20231213	132900	148175800	16650	16630	16650	16630	13
423	20231213	132800	147959570	16640	16640	16640	16640	3
424	20231213	132700	147909650	16630	16630	16630	16630	0
425	20231213	132600	147909650	16630	16650	16650	16630	107
426	20231213	132500	146130140	16640	16640	16640	16640	9
427	20231213	132400	145980380	16640	16650	16650	16640	3
428	20231213	132300	145930450	16650	16650	16650	16650	2
429	20231213	132200	145897150	16650	16660	16660	16650	5
430	20231213	132100	145813880	16640	16640	16640	16640	0
431	20231213	132000	145813880	16640	16640	16640	16640	1
432	20231213	131900	145797240	16630	16640	16640	16630	16
433	20231213	131800	145531090	16630	16630	16630	16630	133
434	20231213	131700	143319300	16640	16640	16650	16630	154
435	20231213	131600	140757480	16640	16650	16650	16640	12
436	20231213	131500	140557780	16650	16640	16650	16640	11
437	20231213	131400	140374730	16650	16650	16650	16650	3
438	20231213	131300	140324780	16650	16640	16650	16640	16
439	20231213	131200	140058470	16650	16650	16650	16650	1
440	20231213	131100	140041820	16650	16660	16660	16650	6
441	20231213	131000	139941880	16630	16630	16630	16630	0
442	20231213	130900	139941880	16630	16640	16640	16630	151
443	20231213	130800	137430740	16640	16630	16640	16630	12
444	20231213	130700	137231160	16640	16640	16640	16640	6
445	20231213	130600	137131320	16640	16650	16650	16640	70
446	20231213	130500	135966160	16660	16660	16660	16660	7
447	20231213	130400	135849540	16670	16670	16670	16670	3
448	20231213	130300	135799530	16680	16680	16680	16680	1
449	20231213	130200	135782850	16670	16670	16670	16670	5
450	20231213	130100	135699500	16690	16690	16690	16690	3
451	20231213	130000	135649430	16670	16640	16670	16630	171
452	20231213	125900	132802110	16640	16630	16640	16630	86
453	20231213	125800	131371360	16640	16640	16640	16640	4
454	20231213	125700	131304800	16630	16640	16640	16630	22
455	20231213	125600	130938930	16640	16640	16640	16640	2
456	20231213	125500	130905650	16640	16630	16640	16630	42
457	20231213	125400	130206870	16640	16640	16640	16640	0
458	20231213	125300	130206870	16640	16630	16640	16630	20
459	20231213	125200	129874110	16630	16640	16640	16630	11
460	20231213	125100	129691160	16640	16640	16640	16640	1
461	20231213	125000	129674520	16630	16640	16640	16630	18
462	20231213	124900	129375110	16630	16640	16640	16630	13
463	20231213	124800	129158870	16640	16630	16640	16630	24
464	20231213	124700	128759610	16640	16640	16640	16640	2
465	20231213	124600	128726330	16640	16640	16640	16640	4
466	20231213	124500	128659770	16630	16640	16640	16630	10
467	20231213	124400	128493460	16640	16640	16640	16640	2
468	20231213	124300	128460180	16630	16640	16640	16630	18
469	20231213	124200	128160770	16640	16640	16640	16640	2
470	20231213	124100	128127490	16640	16630	16640	16630	11
471	20231213	124000	127944550	16640	16640	16640	16640	2
472	20231213	123900	127911270	16640	16640	16640	16630	13
473	20231213	123800	127695040	16640	16640	16640	16640	3
474	20231213	123700	127645120	16640	16630	16640	16630	17
475	20231213	123600	127362360	16640	16640	16640	16640	9
476	20231213	123500	127212600	16630	16630	16630	16630	0
477	20231213	123400	127212600	16630	16640	16640	16630	18
478	20231213	123300	126913190	16640	16640	16640	16640	3
479	20231213	123200	126863270	16630	16630	16630	16630	11
480	20231213	123100	126680340	16640	16640	16640	16640	7
481	20231213	123000	126563860	16630	16640	16640	16630	13
482	20231213	122900	126347650	16640	16640	16640	16640	1
483	20231213	122800	126331010	16640	16640	16640	16640	2
484	20231213	122700	126297730	16630	16640	16640	16630	14
485	20231213	122600	126064870	16640	16640	16640	16640	1
486	20231213	122500	126048230	16640	16630	16640	16630	14
487	20231213	122400	125815360	16640	16640	16640	16640	4
488	20231213	122300	125748800	16630	16630	16630	16630	11
489	20231213	122200	125565870	16640	16640	16640	16640	3
490	20231213	122100	125515950	16640	16630	16640	16630	12
491	20231213	122000	125316370	16640	16640	16640	16640	51
492	20231213	121900	124467730	16640	16640	16640	16640	8
493	20231213	121800	124334610	16630	16640	16640	16630	11
494	20231213	121700	124151660	16640	16640	16640	16640	1
495	20231213	121600	124135020	16640	16630	16640	16630	14
496	20231213	121500	123902170	16640	16640	16640	16640	3
497	20231213	121400	123852250	16640	16650	16650	16640	9
498	20231213	121300	123702480	16650	16650	16650	16650	6
499	20231213	121200	123602580	16640	16650	16650	16640	5
500	20231213	121100	123519340	16640	16640	16640	16640	8
501	20231213	121000	123386220	16650	16650	16650	16650	3
502	20231213	120900	123336270	16640	16650	16650	16640	13
503	20231213	120800	123119930	16650	16640	16650	16640	9
504	20231213	120700	122970160	16650	16650	16650	16640	18
505	20231213	120600	122670560	16650	16650	16650	16650	2
506	20231213	120500	122637260	16650	16640	16650	16640	10
507	20231213	120400	122470850	16650	16650	16650	16650	3
508	20231213	120300	122420900	16650	16640	16650	16640	23
509	20231213	120200	122038150	16640	16650	16650	16640	6
510	20231213	120100	121938270	16650	16640	16650	16640	8
511	20231213	120000	121805130	16640	16650	16650	16640	15
512	20231213	115900	121555480	16650	16650	16650	16650	15
513	20231213	115800	121305730	16650	16640	16650	16640	11
514	20231213	115700	121122660	16650	16640	16650	16640	12
515	20231213	115600	120922950	16650	16650	16650	16640	18
516	20231213	115500	120623360	16650	16640	16650	16640	10
517	20231213	115400	120456950	16650	16640	16650	16640	32
518	20231213	115300	119924450	16650	16650	16650	16650	4
519	20231213	115200	119857850	16650	16650	16650	16650	0
520	20231213	115100	119857850	16650	16650	16650	16650	3
521	20231213	115000	119807900	16650	16650	16650	16650	6
522	20231213	114900	119708000	16650	16650	16650	16650	78
523	20231213	114800	118409300	16650	16650	16650	16650	4
524	20231213	114700	118342700	16640	16650	16650	16640	12
525	20231213	114600	118143000	16650	16650	16650	16650	1
526	20231213	114500	118126350	16640	16650	16650	16640	8
527	20231213	114400	117993200	16650	16650	16660	16650	7
528	20231213	114300	117876610	16650	16650	16650	16650	1
529	20231213	114200	117859960	16660	16660	16660	16660	3
530	20231213	114100	117809980	16650	16650	16650	16650	3
531	20231213	114000	117760030	16650	16660	16660	16650	15
532	20231213	113900	117510260	16670	16670	16670	16670	80
533	20231213	113800	116176660	16670	16670	16670	16670	9
534	20231213	113700	116026630	16680	16680	16680	16680	3
535	20231213	113600	115976590	16650	16650	16650	16650	15
536	20231213	113500	115726840	16660	16660	16660	16660	3
537	20231213	113400	115676860	16670	16670	16670	16670	3
538	20231213	113300	115626850	16660	16680	16680	16660	3
539	20231213	113200	115576830	16690	16680	16690	16680	11
540	20231213	113100	115393340	16670	16640	16670	16640	39
541	20231213	113000	114744010	16650	16650	16660	16650	103
542	20231213	112900	113029030	16650	16650	16660	16650	33
543	20231213	112800	112479550	16670	16650	16670	16650	170
544	20231213	112700	109645760	16650	16650	16650	16650	3
545	20231213	112600	109595810	16650	16660	16660	16650	6
546	20231213	112500	109495880	16650	16650	16650	16650	1
547	20231213	112400	109479230	16650	16650	16650	16640	12
548	20231213	112300	109279520	16650	16650	16650	16650	42
549	20231213	112200	108580220	16650	16650	16650	16650	558
550	20231213	112100	99289520	16660	16650	16660	16650	7
551	20231213	112000	99172940	16650	16640	16650	16640	20
552	20231213	111900	98840080	16620	16620	16620	16620	0
553	20231213	111800	98840080	16620	16620	16620	16620	0
554	20231213	111700	98840080	16620	16650	16650	16620	14
555	20231213	111600	98607220	16620	16620	16620	16620	0
556	20231213	111500	98607220	16620	16660	16660	16620	200
557	20231213	111400	95281950	16680	16650	16680	16650	63
558	20231213	111300	94232870	16640	16650	16650	16640	3
559	20231213	111200	94182930	16650	16650	16650	16650	12
560	20231213	111100	93983130	16650	16650	16650	16650	4
561	20231213	111000	93916530	16660	16650	16660	16650	2
562	20231213	110900	93883220	16650	16650	16650	16650	10
563	20231213	110800	93716720	16660	16660	16660	16660	8
564	20231213	110700	93583440	16660	16660	16660	16660	3
565	20231213	110600	93533460	16650	16660	16660	16650	16
566	20231213	110500	93267000	16670	16660	16670	16660	4
567	20231213	110400	93200330	16660	16680	16680	16660	5
568	20231213	110300	93116970	16660	16660	16660	16660	0
569	20231213	110200	93116970	16660	16650	16660	16650	18
570	20231213	110100	92817200	16660	16660	16660	16660	1
571	20231213	110000	92800540	16650	16650	16650	16640	47
572	20231213	105900	92018090	16640	16640	16640	16640	10
573	20231213	105800	91851690	16640	16640	16640	16640	0
574	20231213	105700	91851690	16640	16640	16640	16640	1
575	20231213	105600	91835050	16650	16650	16650	16650	4
576	20231213	105500	91768450	16640	16650	16650	16640	13
577	20231213	105400	91552120	16640	16640	16650	16640	19
578	20231213	105300	91235860	16640	16640	16640	16640	0
579	20231213	105200	91235860	16640	16640	16640	16640	10
580	20231213	105100	91069460	16650	16640	16650	16640	11
581	20231213	105000	90886410	16630	16620	16630	16620	42
582	20231213	104900	90188040	16630	16630	16630	16630	4
583	20231213	104800	90121520	16620	16630	16630	16620	12
584	20231213	104700	89922070	16630	16630	16630	16630	0
585	20231213	104600	89922070	16630	16630	16630	16630	3
586	20231213	104500	89872180	16630	16630	16630	16630	2
587	20231213	104400	89838920	16630	16630	16630	16630	4
588	20231213	104300	89772400	16630	16630	16630	16630	61
589	20231213	104200	88757970	16630	16630	16630	16630	0
590	20231213	104100	88757970	16630	16640	16640	16630	7
591	20231213	104000	88641550	16640	16640	16640	16640	0
592	20231213	103900	88641550	16640	16640	16640	16640	2
593	20231213	103800	88608270	16640	16650	16650	16640	23
594	20231213	103700	88225510	16640	16640	16640	16630	30
595	20231213	103600	87726430	16650	16660	16660	16650	4
596	20231213	103500	87659810	16660	16680	16680	16660	4
597	20231213	103400	87593120	16650	16660	16660	16650	3
598	20231213	103300	87543160	16610	16640	16640	16610	15
599	20231213	103200	87293840	16610	16630	16630	16610	19
600	20231213	103100	86978180	16620	16620	16620	16620	0
601	20231213	103000	86978180	16620	16610	16620	16610	14
602	20231213	102900	86745590	16610	16610	16610	16610	4
603	20231213	102800	86679150	16610	16610	16610	16610	8
604	20231213	102700	86546270	16620	16620	16620	16620	3
605	20231213	102600	86496410	16600	16600	16600	16600	8
606	20231213	102500	86363610	16610	16600	16610	16600	14
607	20231213	102400	86131170	16610	16610	16610	16610	1
608	20231213	102300	86114560	16610	16600	16610	16600	5
609	20231213	102200	86031550	16600	16600	16600	16600	0
610	20231213	102100	86031550	16600	16600	16600	16600	66
611	20231213	102000	84935950	16610	16610	16610	16610	11
612	20231213	101900	84753240	16610	16610	16610	16610	5
613	20231213	101800	84670190	16610	16610	16610	16610	3
614	20231213	101700	84620360	16620	16620	16620	16620	2
615	20231213	101600	84587120	16620	16620	16620	16620	0
616	20231213	101500	84587120	16620	16620	16620	16620	4
617	20231213	101400	84520640	16600	16600	16600	16600	0
618	20231213	101300	84520640	16600	16600	16600	16600	0
619	20231213	101200	84520640	16600	16600	16600	16600	0
620	20231213	101100	84520640	16600	16600	16600	16600	0
621	20231213	101000	84520640	16600	16600	16600	16600	0
622	20231213	100900	84520640	16600	16600	16600	16600	0
623	20231213	100800	84520640	16600	16600	16600	16600	0
624	20231213	100700	84520640	16600	16600	16600	16600	0
625	20231213	100600	84520640	16600	16600	16600	16600	0
626	20231213	100500	84520640	16600	16600	16600	16600	0
627	20231213	100400	84520640	16600	16600	16600	16600	0
628	20231213	100300	84520640	16600	16600	16600	16600	0
629	20231213	100200	84520640	16600	16600	16600	16600	0
630	20231213	100100	84520640	16600	16600	16600	16600	108
631	20231213	100000	82727840	16600	16600	16600	16600	1
632	20231213	095900	82711240	16600	16600	16600	16600	10
633	20231213	095800	82545240	16600	16610	16610	16600	1100
634	20231213	095700	64278760	16620	16620	16620	16620	0
635	20231213	095600	64278760	16620	16620	16620	16620	160
636	20231213	095500	61619560	16620	16620	16620	16620	74
637	20231213	095400	60389680	16620	16620	16620	16620	0
638	20231213	095300	60389680	16620	16620	16620	16620	0
639	20231213	095200	60389680	16620	16620	16620	16620	0
640	20231213	095100	60389680	16620	16620	16620	16620	6
641	20231213	095000	60289960	16620	16620	16620	16620	0
642	20231213	094900	60289960	16620	16620	16620	16620	5
643	20231213	094800	60206860	16650	16620	16650	16620	2
644	20231213	094700	60173590	16610	16610	16610	16610	1
645	20231213	094600	60156980	16610	16610	16610	16610	8
646	20231213	094500	60024100	16610	16610	16610	16610	0
647	20231213	094400	60024100	16610	16620	16620	16610	92
648	20231213	094300	58495970	16610	16610	16610	16610	239
649	20231213	094200	54526180	16610	16660	16660	16610	1267
650	20231213	094100	33458910	16710	16710	16710	16710	0
651	20231213	094000	33458910	16710	16710	16710	16710	0
652	20231213	093900	33458910	16710	16710	16710	16710	1
653	20231213	093800	33442200	16720	16720	16720	16720	0
654	20231213	093700	33442200	16720	16720	16720	16720	99
655	20231213	093600	31786920	16720	16720	16720	16720	0
656	20231213	093500	31786920	16720	16720	16720	16720	0
657	20231213	093400	31786920	16720	16720	16720	16720	5
658	20231213	093300	31703320	16720	16720	16720	16720	90
659	20231213	093200	30198520	16720	16720	16720	16720	6
660	20231213	093100	30098200	16720	16700	16720	16700	11
661	20231213	093000	29914300	16650	16650	16650	16650	0
662	20231213	092900	29914300	16650	16650	16650	16650	163
663	20231213	092800	27200350	16650	16650	16650	16650	4
664	20231213	092700	27133750	16650	16650	16650	16650	120
665	20231213	092600	25135750	16660	16660	16660	16660	0
666	20231213	092500	25135750	16660	16700	16700	16660	229
667	20231213	092400	21319090	16700	16700	16700	16700	11
668	20231213	092300	21135390	16700	16700	16700	16700	0
669	20231213	092200	21135390	16700	16700	16700	16700	1
670	20231213	092100	21118690	16730	16700	16730	16700	45
671	20231213	092000	20365900	16700	16700	16700	16700	0
672	20231213	091900	20365900	16700	16700	16700	16700	0
673	20231213	091800	20365900	16700	16700	16700	16700	0
674	20231213	091700	20365900	16700	16700	16700	16700	0
675	20231213	091600	20365900	16700	16700	16700	16700	0
676	20231213	091500	20365900	16700	16700	16700	16700	0
677	20231213	091400	20365900	16700	16700	16700	16700	5
678	20231213	091300	20282400	16650	16660	16660	16650	36
679	20231213	091200	19682990	16650	16650	16650	16650	0
680	20231213	091100	19682990	16650	16650	16650	16650	0
681	20231213	091000	19682990	16650	16700	16700	16650	76
682	20231213	090900	18416740	16700	16700	16700	16700	0
683	20231213	090800	18416740	16700	16710	16710	16700	32
684	20231213	090700	17882320	16700	16730	16730	16700	818
685	20231213	090600	4206890	16730	16730	16730	16730	11
686	20231213	090500	4022860	16720	16720	16720	16720	0
687	20231213	090400	4022860	16720	16720	16720	16720	0
688	20231213	090300	4022860	16720	16720	16720	16720	0
689	20231213	090200	4022860	16720	16720	16720	16720	0
690	20231213	090100	4022860	16720	16720	16720	16720	0
691	20231213	090000	4022860	16720	16850	16850	16720	239