KissMeData/031430/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191100	424403380	16850	16850	16850	16850	1240
3	20231208	191000	424403380	16850	16850	16850	16850	0
4	20231208	190900	424403380	16850	16850	16850	16850	0
5	20231208	190800	424403380	16850	16850	16850	16850	0
6	20231208	190700	424403380	16850	16850	16850	16850	0
7	20231208	190600	424403380	16850	16850	16850	16850	0
8	20231208	190500	424403380	16850	16850	16850	16850	0
9	20231208	190400	424403380	16850	16850	16850	16850	0
10	20231208	190300	424403380	16850	16850	16850	16850	0
11	20231208	190200	424403380	16850	16850	16850	16850	0
12	20231208	190100	424403380	16850	16850	16850	16850	0
13	20231208	190000	424403380	16850	16850	16850	16850	0
14	20231208	185900	424403380	16850	16850	16850	16850	0
15	20231208	185800	424403380	16850	16850	16850	16850	0
16	20231208	185700	424403380	16850	16850	16850	16850	0
17	20231208	185600	424403380	16850	16850	16850	16850	0
18	20231208	185500	424403380	16850	16850	16850	16850	0
19	20231208	185400	424403380	16850	16850	16850	16850	0
20	20231208	185300	424403380	16850	16850	16850	16850	0
21	20231208	185200	424403380	16850	16850	16850	16850	0
22	20231208	185100	424403380	16850	16850	16850	16850	0
23	20231208	185000	424403380	16850	16850	16850	16850	0
24	20231208	184900	424403380	16850	16850	16850	16850	0
25	20231208	184800	424403380	16850	16850	16850	16850	0
26	20231208	184700	424403380	16850	16850	16850	16850	0
27	20231208	184600	424403380	16850	16850	16850	16850	0
28	20231208	184500	424403380	16850	16850	16850	16850	0
29	20231208	184400	424403380	16850	16850	16850	16850	0
30	20231208	184300	424403380	16850	16850	16850	16850	0
31	20231208	184200	424403380	16850	16850	16850	16850	0
32	20231208	184100	424403380	16850	16850	16850	16850	1240
33	20231208	184000	424403380	16850	16850	16850	16850	0
34	20231208	183900	424403380	16850	16850	16850	16850	0
35	20231208	183800	424403380	16850	16850	16850	16850	0
36	20231208	183700	424403380	16850	16850	16850	16850	0
37	20231208	183600	424403380	16850	16850	16850	16850	0
38	20231208	183500	424403380	16850	16850	16850	16850	0
39	20231208	183400	424403380	16850	16850	16850	16850	0
40	20231208	183300	424403380	16850	16850	16850	16850	0
41	20231208	183200	424403380	16850	16850	16850	16850	0
42	20231208	183100	424403380	16850	16850	16850	16850	0
43	20231208	183000	424403380	16850	16850	16850	16850	0
44	20231208	182900	424403380	16850	16850	16850	16850	0
45	20231208	182800	424403380	16850	16850	16850	16850	0
46	20231208	182700	424403380	16850	16850	16850	16850	0
47	20231208	182600	424403380	16850	16850	16850	16850	0
48	20231208	182500	424403380	16850	16850	16850	16850	0
49	20231208	182400	424403380	16850	16850	16850	16850	0
50	20231208	182300	424403380	16850	16850	16850	16850	0
51	20231208	182200	424403380	16850	16850	16850	16850	0
52	20231208	182100	424403380	16850	16850	16850	16850	0
53	20231208	182000	424403380	16850	16850	16850	16850	0
54	20231208	181900	424403380	16850	16850	16850	16850	0
55	20231208	181800	424403380	16850	16850	16850	16850	0
56	20231208	181700	424403380	16850	16850	16850	16850	0
57	20231208	181600	424403380	16850	16850	16850	16850	0
58	20231208	181500	424403380	16850	16850	16850	16850	0
59	20231208	181400	424403380	16850	16850	16850	16850	0
60	20231208	181300	424403380	16850	16850	16850	16850	0
61	20231208	181200	424403380	16850	16850	16850	16850	0
62	20231208	181100	424403380	16850	16850	16850	16850	1240
63	20231208	181000	424403380	16850	16850	16850	16850	0
64	20231208	180900	424403380	16850	16850	16850	16850	0
65	20231208	180800	424403380	16850	16850	16850	16850	0
66	20231208	180700	424403380	16850	16850	16850	16850	0
67	20231208	180600	424403380	16850	16850	16850	16850	0
68	20231208	180500	424403380	16850	16850	16850	16850	0
69	20231208	180400	424403380	16850	16850	16850	16850	0
70	20231208	180300	424403380	16850	16850	16850	16850	0
71	20231208	180200	424403380	16850	16850	16850	16850	0
72	20231208	180100	424403380	16850	16850	16850	16850	0
73	20231208	180000	424403380	16850	16850	16850	16850	0
74	20231208	175900	424403380	16850	16850	16850	16850	0
75	20231208	175800	424403380	16850	16850	16850	16850	0
76	20231208	175700	424403380	16850	16850	16850	16850	0
77	20231208	175600	424403380	16850	16850	16850	16850	0
78	20231208	175500	424403380	16850	16850	16850	16850	0
79	20231208	175400	424403380	16850	16850	16850	16850	0
80	20231208	175300	424403380	16850	16850	16850	16850	0
81	20231208	175200	424403380	16850	16850	16850	16850	0
82	20231208	175100	424403380	16850	16850	16850	16850	0
83	20231208	175000	424403380	16850	16850	16850	16850	0
84	20231208	174900	424403380	16850	16850	16850	16850	0
85	20231208	174800	424403380	16850	16850	16850	16850	0
86	20231208	174700	424403380	16850	16850	16850	16850	0
87	20231208	174600	424403380	16850	16850	16850	16850	0
88	20231208	174500	424403380	16850	16850	16850	16850	0
89	20231208	174400	424403380	16850	16850	16850	16850	0
90	20231208	174300	424403380	16850	16850	16850	16850	0
91	20231208	174200	424403380	16850	16850	16850	16850	0
92	20231208	174100	424403380	16850	16850	16850	16850	1240
93	20231208	174000	424403380	16850	16850	16850	16850	0
94	20231208	173900	424403380	16850	16850	16850	16850	0
95	20231208	173800	424403380	16850	16850	16850	16850	0
96	20231208	173700	424403380	16850	16850	16850	16850	0
97	20231208	173600	424403380	16850	16850	16850	16850	0
98	20231208	173500	424403380	16850	16850	16850	16850	0
99	20231208	173400	424403380	16850	16850	16850	16850	0
100	20231208	173300	424403380	16850	16850	16850	16850	0
101	20231208	173200	424403380	16850	16850	16850	16850	0
102	20231208	173100	424403380	16850	16850	16850	16850	0
103	20231208	173000	424403380	16850	16850	16850	16850	0
104	20231208	172900	424403380	16850	16850	16850	16850	0
105	20231208	172800	424403380	16850	16850	16850	16850	0
106	20231208	172700	424403380	16850	16850	16850	16850	0
107	20231208	172600	424403380	16850	16850	16850	16850	0
108	20231208	172500	424403380	16850	16850	16850	16850	0
109	20231208	172400	424403380	16850	16850	16850	16850	0
110	20231208	172300	424403380	16850	16850	16850	16850	0
111	20231208	172200	424403380	16850	16850	16850	16850	0
112	20231208	172100	424403380	16850	16850	16850	16850	0
113	20231208	172000	424403380	16850	16850	16850	16850	0
114	20231208	171900	424403380	16850	16850	16850	16850	0
115	20231208	171800	424403380	16850	16850	16850	16850	0
116	20231208	171700	424403380	16850	16850	16850	16850	0
117	20231208	171600	424403380	16850	16850	16850	16850	0
118	20231208	171500	424403380	16850	16850	16850	16850	0
119	20231208	171400	424403380	16850	16850	16850	16850	0
120	20231208	171300	424403380	16850	16850	16850	16850	0
121	20231208	171200	424403380	16850	16850	16850	16850	0
122	20231208	171100	424403380	16850	16850	16850	16850	1240
123	20231208	171000	424403380	16850	16850	16850	16850	0
124	20231208	170900	424403380	16850	16850	16850	16850	0
125	20231208	170800	424403380	16850	16850	16850	16850	0
126	20231208	170700	424403380	16850	16850	16850	16850	0
127	20231208	170600	424403380	16850	16850	16850	16850	0
128	20231208	170500	424403380	16850	16850	16850	16850	0
129	20231208	170400	424403380	16850	16850	16850	16850	0
130	20231208	170300	424403380	16850	16850	16850	16850	0
131	20231208	170200	424403380	16850	16850	16850	16850	0
132	20231208	170100	424403380	16850	16850	16850	16850	0
133	20231208	170000	424403380	16850	16850	16850	16850	0
134	20231208	165900	424403380	16850	16850	16850	16850	0
135	20231208	165800	424403380	16850	16850	16850	16850	0
136	20231208	165700	424403380	16850	16850	16850	16850	0
137	20231208	165600	424403380	16850	16850	16850	16850	0
138	20231208	165500	424403380	16850	16850	16850	16850	0
139	20231208	165400	424403380	16850	16850	16850	16850	0
140	20231208	165300	424403380	16850	16850	16850	16850	0
141	20231208	165200	424403380	16850	16850	16850	16850	0
142	20231208	165100	424403380	16850	16850	16850	16850	0
143	20231208	165000	424403380	16850	16850	16850	16850	0
144	20231208	164900	424403380	16850	16850	16850	16850	0
145	20231208	164800	424403380	16850	16850	16850	16850	0
146	20231208	164700	424403380	16850	16850	16850	16850	0
147	20231208	164600	424403380	16850	16850	16850	16850	0
148	20231208	164500	424403380	16850	16850	16850	16850	0
149	20231208	164400	424403380	16850	16850	16850	16850	0
150	20231208	164300	424403380	16850	16850	16850	16850	0
151	20231208	164200	424403380	16850	16850	16850	16850	0
152	20231208	164100	424403380	16850	16850	16850	16850	1240
153	20231208	164000	424403380	16850	16850	16850	16850	0
154	20231208	163900	424403380	16850	16850	16850	16850	0
155	20231208	163800	424403380	16850	16850	16850	16850	0
156	20231208	163700	424403380	16850	16850	16850	16850	0
157	20231208	163600	424403380	16850	16850	16850	16850	0
158	20231208	163500	424403380	16850	16850	16850	16850	0
159	20231208	163400	424403380	16850	16850	16850	16850	0
160	20231208	163300	424403380	16850	16850	16850	16850	0
161	20231208	163200	424403380	16850	16850	16850	16850	0
162	20231208	163100	424403380	16850	16850	16850	16850	0
163	20231208	163000	424403380	16850	16850	16850	16850	0
164	20231208	162900	424403380	16850	16850	16850	16850	0
165	20231208	162800	424403380	16850	16850	16850	16850	0
166	20231208	162700	424403380	16850	16850	16850	16850	0
167	20231208	162600	424403380	16850	16850	16850	16850	0
168	20231208	162500	424403380	16850	16850	16850	16850	0
169	20231208	162400	424403380	16850	16850	16850	16850	0
170	20231208	162300	424403380	16850	16850	16850	16850	0
171	20231208	162200	424403380	16850	16850	16850	16850	0
172	20231208	162100	424403380	16850	16850	16850	16850	0
173	20231208	162000	424403380	16850	16850	16850	16850	0
174	20231208	161900	424403380	16850	16850	16850	16850	0
175	20231208	161800	424403380	16850	16850	16850	16850	0
176	20231208	161700	424403380	16850	16850	16850	16850	0
177	20231208	161600	424403380	16850	16850	16850	16850	0
178	20231208	161500	424403380	16850	16850	16850	16850	0
179	20231208	161400	424403380	16850	16850	16850	16850	0
180	20231208	161300	424403380	16850	16850	16850	16850	0
181	20231208	161200	424403380	16850	16850	16850	16850	0
182	20231208	161100	424403380	16850	16850	16850	16850	1240
183	20231208	161000	424403380	16850	16850	16850	16850	0
184	20231208	160900	424403380	16850	16850	16850	16850	0
185	20231208	160800	424403380	16850	16850	16850	16850	0
186	20231208	160700	424403380	16850	16850	16850	16850	0
187	20231208	160600	424403380	16850	16850	16850	16850	0
188	20231208	160500	424403380	16850	16850	16850	16850	0
189	20231208	160400	424403380	16850	16850	16850	16850	0
190	20231208	160300	424403380	16850	16850	16850	16850	0
191	20231208	160200	424403380	16850	16850	16850	16850	0
192	20231208	160100	424403380	16850	16850	16850	16850	0
193	20231208	160000	424403380	16850	16850	16850	16850	0
194	20231208	155900	424403380	16850	16850	16850	16850	0
195	20231208	155800	424403380	16850	16850	16850	16850	0
196	20231208	155700	424403380	16850	16850	16850	16850	0
197	20231208	155600	424403380	16850	16850	16850	16850	0
198	20231208	155500	424403380	16850	16850	16850	16850	0
199	20231208	155400	424403380	16850	16850	16850	16850	0
200	20231208	155300	424403380	16850	16850	16850	16850	0
201	20231208	155200	424403380	16850	16850	16850	16850	0
202	20231208	155100	424403380	16850	16850	16850	16850	0
203	20231208	155000	424403380	16850	16850	16850	16850	0
204	20231208	154900	424403380	16850	16850	16850	16850	0
205	20231208	154800	424403380	16850	16850	16850	16850	0
206	20231208	154700	424403380	16850	16850	16850	16850	0
207	20231208	154600	424403380	16850	16850	16850	16850	0
208	20231208	154500	424403380	16850	16850	16850	16850	0
209	20231208	154400	424403380	16850	16850	16850	16850	0
210	20231208	154300	424403380	16850	16850	16850	16850	0
211	20231208	154200	424403380	16850	16850	16850	16850	0
212	20231208	154100	424403380	16850	16850	16850	16850	1240
213	20231208	154000	424403380	16850	16850	16850	16850	0
214	20231208	153900	424403380	16850	16850	16850	16850	0
215	20231208	153800	424403380	16850	16850	16850	16850	0
216	20231208	153700	424403380	16850	16850	16850	16850	0
217	20231208	153600	424403380	16850	16850	16850	16850	0
218	20231208	153500	424403380	16850	16850	16850	16850	0
219	20231208	153400	424403380	16850	16850	16850	16850	0
220	20231208	153300	424403380	16850	16850	16850	16850	0
221	20231208	153200	424403380	16850	16850	16850	16850	0
222	20231208	153100	424403380	16850	16850	16850	16850	0
223	20231208	153000	424403380	16850	16850	16850	16850	1240
224	20231208	152900	403509380	16850	16850	16850	16850	0
225	20231208	152800	403509380	16850	16850	16850	16850	0
226	20231208	152700	403509380	16850	16850	16850	16850	0
227	20231208	152600	403509380	16850	16850	16850	16850	0
228	20231208	152500	403509380	16850	16850	16850	16850	0
229	20231208	152400	403509380	16850	16850	16850	16850	0
230	20231208	152300	403509380	16850	16850	16850	16850	0
231	20231208	152200	403509380	16850	16850	16850	16850	0
232	20231208	152100	403509380	16850	16850	16850	16850	0
233	20231208	152000	403509380	16850	16850	16850	16850	0
234	20231208	151900	403509380	16850	16880	16890	16850	74
235	20231208	151800	402260180	16890	16890	16890	16890	20
236	20231208	151700	401922380	16890	16890	16890	16890	80
237	20231208	151600	400571180	16880	16870	16890	16870	33
238	20231208	151500	400013860	16890	16860	16890	16860	99
239	20231208	151400	398343920	16850	16850	16860	16850	33
240	20231208	151300	397787860	16860	16850	16860	16850	25
241	20231208	151200	397366380	16860	16860	16860	16850	97
242	20231208	151100	395731900	16860	16860	16860	16850	38
243	20231208	151000	395091240	16860	16860	16860	16850	25
244	20231208	150900	394669770	16850	16850	16860	16850	7
245	20231208	150800	394551810	16860	16850	16860	16850	9
246	20231208	150700	394400130	16860	16860	16860	16860	0
247	20231208	150600	394400130	16860	16840	16860	16840	105
248	20231208	150500	392630450	16840	16840	16840	16840	48
249	20231208	150400	391822130	16840	16850	16850	16840	279
250	20231208	150300	387121770	16860	16850	16860	16840	225
251	20231208	150200	383330320	16850	16840	16850	16840	104
252	20231208	150100	381578330	16840	16840	16840	16840	14
253	20231208	150000	381342570	16850	16840	16850	16840	83
254	20231208	145900	379944090	16830	16840	16840	16830	6
255	20231208	145800	379843100	16830	16840	16850	16830	854
256	20231208	145700	365466810	16840	16850	16850	16840	268
257	20231208	145600	360952340	16850	16860	16860	16850	52
258	20231208	145500	360075910	16860	16860	16860	16850	7
259	20231208	145400	359957920	16860	16850	16860	16850	4
260	20231208	145300	359890500	16860	16850	16860	16850	136
261	20231208	145200	357598680	16860	16860	16860	16860	1
262	20231208	145100	357581820	16860	16860	16860	16850	14
263	20231208	145000	357345890	16860	16890	16890	16850	6
264	20231208	144900	357244720	16860	16850	16860	16850	93
265	20231208	144800	355676970	16860	16850	16860	16850	4
266	20231208	144700	355609550	16850	16860	16860	16850	214
267	20231208	144600	352002890	16870	16860	16890	16860	664
268	20231208	144500	340806910	16860	16870	16870	16860	6
269	20231208	144400	340705730	16870	16880	16890	16870	201
270	20231208	144300	337312850	16870	16870	16890	16870	86
271	20231208	144200	335860910	16890	16890	16890	16870	31
272	20231208	144100	335337620	16870	16870	16870	16860	79
273	20231208	144000	334004920	16860	16860	16860	16860	8
274	20231208	143900	333870040	16870	16850	16880	16850	36
275	20231208	143800	333262600	16880	16850	16880	16850	54
276	20231208	143700	332351340	16850	16850	16850	16850	2
277	20231208	143600	332317640	16850	16850	16850	16850	46
278	20231208	143500	331542540	16840	16850	16850	16840	33
279	20231208	143400	330986550	16840	16840	16840	16840	4
280	20231208	143300	330919190	16840	16850	16850	16840	26
281	20231208	143200	330481150	16840	16840	16840	16840	2
282	20231208	143100	330447470	16840	16840	16840	16840	6
283	20231208	143000	330346430	16850	16840	16850	16840	19
284	20231208	142900	330026460	16840	16870	16870	16840	74
285	20231208	142800	328780060	16860	16840	16870	16840	83
286	20231208	142700	327381030	16870	16850	16870	16850	222
287	20231208	142600	323640290	16850	16840	16850	16840	32
288	20231208	142500	323101240	16840	16840	16840	16840	18
289	20231208	142400	322798120	16840	16850	16850	16840	16
290	20231208	142300	322528540	16850	16850	16850	16850	20
291	20231208	142200	322191540	16850	16840	16850	16840	19
292	20231208	142100	321871540	16840	16850	16850	16840	21
293	20231208	142000	321517880	16840	16850	16850	16840	11
294	20231208	141900	321332550	16850	16840	16850	16840	23
295	20231208	141800	320945020	16850	16840	16850	16840	12
296	20231208	141700	320742840	16870	16840	16870	16840	42
297	20231208	141600	320034960	16840	16870	16870	16840	35
298	20231208	141500	319444760	16850	16850	16850	16850	257
299	20231208	141400	315114310	16850	16860	16860	16850	25
300	20231208	141300	314692960	16850	16850	16850	16850	18
301	20231208	141200	314389660	16860	16860	16860	16860	30
302	20231208	141100	313883860	16860	16860	16860	16860	79
303	20231208	141000	312551920	16860	16860	16870	16860	38
304	20231208	140900	311911230	16860	16860	16870	16860	37
305	20231208	140800	311287210	16860	16860	16860	16860	34
306	20231208	140700	310713970	16860	16860	16860	16860	15
307	20231208	140600	310461070	16860	16860	16860	16860	18
308	20231208	140500	310157590	16870	16850	16870	16850	43
309	20231208	140400	309432560	16850	16880	16880	16850	597
310	20231208	140300	299370370	16870	16870	16890	16870	24
311	20231208	140200	298965350	16890	16870	16890	16870	18
312	20231208	140100	298661650	16870	16880	16880	16870	144
313	20231208	140000	296231020	16880	16880	16880	16880	48
314	20231208	135900	295420780	16880	16890	16890	16880	48
315	20231208	135800	294610300	16880	16880	16880	16880	37
316	20231208	135700	293985740	16880	16890	16890	16880	16
317	20231208	135600	293715650	16880	16880	16890	16880	23
318	20231208	135500	293327370	16870	16860	16870	16860	17
319	20231208	135400	293040600	16860	16860	16860	16860	18
320	20231208	135300	292737120	16860	16880	16880	16860	154
321	20231208	135200	290138580	16880	16890	16890	16880	19
322	20231208	135100	289817830	16870	16890	16890	16870	99
323	20231208	135000	288146610	16890	16870	16890	16870	26
324	20231208	134900	287707860	16880	16880	16880	16870	31
325	20231208	134800	287184600	16880	16900	16900	16880	17
326	20231208	134700	286897600	16880	16880	16880	16880	33
327	20231208	134600	286340560	16890	16890	16890	16890	46
328	20231208	134500	285563620	16900	16890	16900	16890	38
329	20231208	134400	284921600	16890	16880	16890	16880	45
330	20231208	134300	284161720	16880	16890	16890	16880	19
331	20231208	134200	283840870	16890	16890	16890	16890	15
332	20231208	134100	283587520	16880	16890	16890	16880	182
333	20231208	134000	280513620	16900	16900	16900	16880	52
334	20231208	133900	279635160	16900	16880	16900	16880	19
335	20231208	133800	279314420	16900	16880	16900	16870	117
336	20231208	133700	277338730	16880	16880	16880	16880	17
337	20231208	133600	277051770	16890	16890	16890	16890	14
338	20231208	133500	276815310	16890	16900	16900	16890	36
339	20231208	133400	276207070	16890	16890	16890	16890	15
340	20231208	133300	275953720	16890	16900	16900	16890	20
341	20231208	133200	275615880	16900	16890	16900	16890	23
342	20231208	133100	275227380	16890	16890	16890	16880	8
343	20231208	133000	275092310	16890	16890	16890	16890	18
344	20231208	132900	274788290	16890	16890	16890	16890	0
345	20231208	132800	274788290	16890	16890	16890	16890	20
346	20231208	132700	274450490	16880	16880	16880	16880	0
347	20231208	132600	274450490	16880	16880	16880	16880	2
348	20231208	132500	274416730	16890	16890	16890	16890	20
349	20231208	132400	274078930	16890	16890	16890	16890	2
350	20231208	132300	274045150	16890	16890	16890	16890	1
351	20231208	132200	274028260	16890	16890	16890	16890	0
352	20231208	132100	274028260	16890	16890	16890	16890	20
353	20231208	132000	273690460	16890	16890	16890	16890	0
354	20231208	131900	273690460	16890	16890	16890	16890	1
355	20231208	131800	273673570	16890	16890	16890	16890	20
356	20231208	131700	273335770	16890	16890	16890	16890	56
357	20231208	131600	272389930	16900	16900	16900	16900	0
358	20231208	131500	272389930	16900	16890	16900	16890	61
359	20231208	131400	271359630	16900	16900	16900	16900	1
360	20231208	131300	271342730	16880	16890	16890	16880	45
361	20231208	131200	270582700	16900	16900	16900	16900	1
362	20231208	131100	270565800	16890	16900	16900	16890	54
363	20231208	131000	269653690	16900	16900	16900	16900	0
364	20231208	130900	269653690	16900	16900	16900	16900	0
365	20231208	130800	269653690	16900	16900	16900	16900	2
366	20231208	130700	269619890	16880	16880	16880	16880	0
367	20231208	130600	269619890	16880	16890	16900	16880	140
368	20231208	130500	267254180	16890	16890	16890	16890	13
369	20231208	130400	267034610	16890	16890	16890	16890	7
370	20231208	130300	266916380	16880	16880	16880	16880	0
371	20231208	130200	266916380	16880	16890	16890	16880	109
372	20231208	130100	265075440	16900	16900	16900	16900	14
373	20231208	130000	264838840	16900	16900	16900	16900	4
374	20231208	125900	264771240	16880	16880	16880	16880	0
375	20231208	125800	264771240	16880	16890	16890	16880	22
376	20231208	125700	264399680	16880	16890	16890	16880	108
377	20231208	125600	262575630	16880	16880	16880	16880	0
378	20231208	125500	262575630	16880	16880	16880	16880	5
379	20231208	125400	262491230	16870	16870	16870	16870	0
380	20231208	125300	262491230	16870	16870	16870	16870	5
381	20231208	125200	262406880	16880	16870	16880	16870	69
382	20231208	125100	261242170	16860	16870	16870	16860	61
383	20231208	125000	260213530	16860	16860	16860	16860	0
384	20231208	124900	260213530	16860	16860	16860	16860	0
385	20231208	124800	260213530	16860	16850	16860	16850	57
386	20231208	124700	259253070	16840	16840	16840	16840	0
387	20231208	124600	259253070	16840	16840	16840	16840	20
388	20231208	124500	258916270	16850	16850	16850	16850	0
389	20231208	124400	258916270	16850	16850	16850	16850	20
390	20231208	124300	258579270	16840	16860	16860	16840	242
391	20231208	124200	254501170	16860	16880	16880	16860	240
392	20231208	124100	250452200	16880	16890	16890	16880	21
393	20231208	124000	250097520	16890	16890	16890	16890	0
394	20231208	123900	250097520	16890	16890	16890	16890	30
395	20231208	123800	249590820	16890	16890	16890	16890	14
396	20231208	123700	249354360	16890	16900	16900	16880	45
397	20231208	123600	248594370	16900	16880	16900	16880	48
398	20231208	123500	247784100	16880	16890	16890	16880	183
399	20231208	123400	244693260	16900	16900	16900	16900	20
400	20231208	123300	244355260	16900	16900	16900	16900	0
401	20231208	123200	244355260	16900	16900	16900	16900	0
402	20231208	123100	244355260	16900	16900	16900	16900	40
403	20231208	123000	243679260	16900	16900	16900	16900	3
404	20231208	122900	243628560	16890	16890	16890	16890	0
405	20231208	122800	243628560	16890	16890	16890	16890	70
406	20231208	122700	242446260	16900	16900	16900	16900	83
407	20231208	122600	241043560	16900	16900	16900	16900	0
408	20231208	122500	241043560	16900	16890	16900	16890	56
409	20231208	122400	240097340	16890	16890	16890	16890	142
410	20231208	122300	237698960	16900	16900	16900	16900	0
411	20231208	122200	237698960	16900	16900	16900	16900	25
412	20231208	122100	237276460	16890	16890	16890	16890	7
413	20231208	122000	237158230	16910	16910	16910	16910	1
414	20231208	121900	237141320	16910	16880	16910	16880	144
415	20231208	121800	234708920	16880	16880	16880	16880	22
416	20231208	121700	234337560	16880	16880	16880	16880	78
417	20231208	121600	233020920	16870	16880	16880	16870	30
418	20231208	121500	232514530	16890	16900	16900	16890	285
419	20231208	121400	227699280	16890	16890	16890	16890	0
420	20231208	121300	227699280	16890	16890	16890	16890	0
421	20231208	121200	227699280	16890	16890	16890	16890	0
422	20231208	121100	227699280	16890	16890	16890	16890	0
423	20231208	121000	227699280	16890	16880	16890	16880	85
424	20231208	120900	226264410	16870	16870	16870	16870	0
425	20231208	120800	226264410	16870	16870	16870	16870	7
426	20231208	120700	226146320	16880	16880	16880	16880	20
427	20231208	120600	225808720	16880	16880	16880	16880	0
428	20231208	120500	225808720	16880	16910	16910	16880	78
429	20231208	120400	224490200	16920	16920	16920	16920	20
430	20231208	120300	224151800	16920	16920	16920	16920	0
431	20231208	120200	224151800	16920	16920	16920	16920	0
432	20231208	120100	224151800	16920	16920	16920	16920	0
433	20231208	120000	224151800	16920	16920	16920	16920	29
434	20231208	115900	223661120	16920	16920	16920	16920	6
435	20231208	115800	223559600	16910	16910	16910	16910	30
436	20231208	115700	223052300	16920	16920	16920	16920	1
437	20231208	115600	223035380	16910	16920	16920	16910	24
438	20231208	115500	222629500	16910	16920	16920	16910	15
439	20231208	115400	222375740	16920	16920	16920	16920	9
440	20231208	115300	222223460	16920	16920	16920	16920	4
441	20231208	115200	222155780	16920	16900	16920	16880	18
442	20231208	115100	221851520	16870	16870	16870	16870	0
443	20231208	115000	221851520	16870	16920	16920	16870	26
444	20231208	114900	221412630	16850	16860	16860	16850	122
445	20231208	114800	219356220	16860	16910	16910	16850	804
446	20231208	114700	205785940	16920	16920	16920	16910	33
447	20231208	114600	205227620	16920	16920	16920	16920	7
448	20231208	114500	205109180	16920	16920	16920	16920	5
449	20231208	114400	205024580	16920	16920	16920	16910	115
450	20231208	114300	203078820	16910	16920	16920	16910	37
451	20231208	114200	202452880	16920	16920	16920	16920	5
452	20231208	114100	202368280	16920	16910	16920	16910	28
453	20231208	114000	201894760	16910	16910	16910	16910	28
454	20231208	113900	201421280	16910	16910	16910	16910	4
455	20231208	113800	201353640	16910	16910	16910	16900	63
456	20231208	113700	200288850	16910	16910	16910	16910	5
457	20231208	113600	200204300	16910	16910	16910	16910	28
458	20231208	113500	199730820	16910	16910	16910	16910	9
459	20231208	113400	199578630	16910	16910	16910	16910	4
460	20231208	113300	199510990	16910	16900	16910	16900	8
461	20231208	113200	199375750	16900	16910	16910	16900	103
462	20231208	113100	197634970	16900	16900	16900	16900	24
463	20231208	113000	197229370	16910	16920	16920	16910	59
464	20231208	112900	196231400	16920	16890	16920	16890	33
465	20231208	112800	195673460	16900	16910	16910	16900	98
466	20231208	112700	194017200	16910	16890	16910	16890	8
467	20231208	112600	193881970	16890	16910	16920	16890	96
468	20231208	112500	192259500	16900	16920	16920	16900	53
469	20231208	112400	191363290	16920	16910	16920	16900	68
470	20231208	112300	190213750	16910	16910	16910	16910	29
471	20231208	112200	189723360	16900	16910	16910	16900	9
472	20231208	112100	189571230	16910	16920	16920	16910	13
473	20231208	112000	189351350	16920	16920	16920	16920	24
474	20231208	111900	188945270	16920	16920	16920	16910	5
475	20231208	111800	188860680	16920	16920	16920	16920	13
476	20231208	111700	188640720	16920	16920	16920	16920	4
477	20231208	111600	188573040	16920	16880	16920	16870	25
478	20231208	111500	188151210	16880	16900	16900	16880	14
479	20231208	111400	187914760	16900	16910	16920	16880	15
480	20231208	111300	187661220	16900	16900	16900	16900	22
481	20231208	111200	187289420	16900	16900	16900	16900	9
482	20231208	111100	187137320	16900	16900	16900	16900	1
483	20231208	111000	187120420	16900	16900	16900	16900	11
484	20231208	110900	186934520	16900	16900	16900	16900	26
485	20231208	110800	186495120	16900	16890	16900	16870	29
486	20231208	110700	186005580	16890	16900	16900	16890	7
487	20231208	110600	185887310	16900	16900	16900	16900	31
488	20231208	110500	185363410	16890	16890	16890	16880	68
489	20231208	110400	184214900	16870	16870	16870	16870	13
490	20231208	110300	183995590	16870	16870	16870	16860	29
491	20231208	110200	183506370	16870	16870	16870	16870	5
492	20231208	110100	183422020	16870	16870	16870	16870	7
493	20231208	110000	183303930	16870	16870	16870	16870	10
494	20231208	105900	183135230	16870	16880	16880	16860	92
495	20231208	105800	181583190	16880	16880	16880	16880	27
496	20231208	105700	181127430	16890	16890	16890	16890	1
497	20231208	105600	181110540	16890	16900	16900	16890	23
498	20231208	105500	180721860	16880	16920	16920	16880	478
499	20231208	105400	172647570	16900	16900	16900	16900	6
500	20231208	105300	172546170	16930	16930	16930	16930	0
501	20231208	105200	172546170	16930	16930	16930	16930	1
502	20231208	105100	172529240	16890	16890	16890	16890	0
503	20231208	105000	172529240	16890	16940	16940	16890	133
504	20231208	104900	170281650	16940	16940	16940	16940	20
505	20231208	104800	169942850	16940	16940	16940	16940	3
506	20231208	104700	169892030	16940	16940	16940	16940	3
507	20231208	104600	169841210	16940	16920	16940	16920	136
508	20231208	104500	167537790	16940	16940	16940	16940	1
509	20231208	104400	167520850	16900	16910	16910	16900	44
510	20231208	104300	166777040	16940	16920	16940	16920	27
511	20231208	104200	166320180	16930	16930	16930	16930	21
512	20231208	104100	165964650	16940	16940	16940	16940	1
513	20231208	104000	165947710	16950	16940	16950	16940	52
514	20231208	103900	165066820	16950	16950	16950	16950	1
515	20231208	103800	165049870	16950	16940	16950	16940	6
516	20231208	103700	164948220	16940	16900	16940	16900	201
517	20231208	103600	161548600	16900	16890	16900	16880	152
518	20231208	103500	158981160	16880	16890	16890	16880	12
519	20231208	103400	158778540	16890	16880	16890	16880	114
520	20231208	103300	156853730	16880	16890	16890	16880	50
521	20231208	103200	156009240	16890	16890	16890	16880	47
522	20231208	103100	155215450	16880	16890	16890	16880	74
523	20231208	103000	153965600	16880	16890	16890	16880	6
524	20231208	102900	153864270	16880	16890	16890	16880	34
525	20231208	102800	153290050	16890	16880	16890	16880	42
526	20231208	102700	152581080	16860	16860	16860	16860	60
527	20231208	102600	151569480	16860	16880	16880	16860	63
528	20231208	102500	150506820	16870	16880	16880	16870	34
529	20231208	102400	149932960	16880	16880	16880	16880	1
530	20231208	102300	149916080	16880	16880	16880	16880	1
531	20231208	102200	149899200	16860	16850	16860	16850	37
532	20231208	102100	149275650	16840	16860	16860	16840	51
533	20231208	102000	148415850	16880	16880	16880	16880	0
534	20231208	101900	148415850	16880	16880	16880	16880	1
535	20231208	101800	148398970	16840	16840	16840	16840	0
536	20231208	101700	148398970	16840	16840	16840	16840	12
537	20231208	101600	148196890	16840	16870	16870	16830	14
538	20231208	101500	147961070	16840	16870	16870	16840	26
539	20231208	101400	147523090	16850	16840	16850	16840	178
540	20231208	101300	144525500	16830	16830	16830	16830	0
541	20231208	101200	144525500	16830	16840	16840	16830	131
542	20231208	101100	142319470	16840	16830	16840	16830	43
543	20231208	101000	141595410	16830	16830	16830	16830	48
544	20231208	100900	140787570	16830	16810	16830	16810	99
545	20231208	100800	139122330	16820	16820	16820	16810	59
546	20231208	100700	138129970	16820	16820	16820	16820	1
547	20231208	100600	138113150	16820	16820	16820	16820	0
548	20231208	100500	138113150	16820	16820	16820	16820	21
549	20231208	100400	137759930	16810	16820	16820	16800	662
550	20231208	100300	126631640	16820	16820	16820	16810	31
551	20231208	100200	126110230	16820	16820	16820	16810	318
552	20231208	100100	120761510	16820	16830	16830	16820	88
553	20231208	100000	119280940	16820	16840	16840	16820	59
554	20231208	095900	118287940	16830	16830	16830	16830	34
555	20231208	095800	117715720	16840	16840	16840	16840	20
556	20231208	095700	117378920	16830	16830	16830	16830	0
557	20231208	095600	117378920	16830	16830	16830	16830	0
558	20231208	095500	117378920	16830	16830	16830	16830	3
559	20231208	095400	117328430	16820	16830	16830	16820	59
560	20231208	095300	116335470	16830	16830	16830	16830	0
561	20231208	095200	116335470	16830	16830	16830	16830	27
562	20231208	095100	115881060	16830	16830	16830	16830	25
563	20231208	095000	115460310	16820	16840	16860	16820	47
564	20231208	094900	114668740	16840	16840	16840	16840	0
565	20231208	094800	114668740	16840	16840	16840	16820	313
566	20231208	094700	109398890	16850	16850	16850	16850	0
567	20231208	094600	109398890	16850	16860	16860	16850	240
568	20231208	094500	105353600	16860	16860	16870	16860	91
569	20231208	094400	103819140	16850	16850	16850	16850	0
570	20231208	094300	103819140	16850	16860	16860	16850	33
571	20231208	094200	103262770	16860	16860	16860	16860	25
572	20231208	094100	102841270	16870	16860	16870	16860	28
573	20231208	094000	102368990	16860	16910	16920	16860	359
574	20231208	093900	96303150	16920	16930	16930	16920	112
575	20231208	093800	94407100	16940	16940	16940	16940	0
576	20231208	093700	94407100	16940	16940	16940	16940	7
577	20231208	093600	94288520	16940	16960	16960	16930	990
578	20231208	093500	77505770	16980	16970	16980	16960	698
579	20231208	093400	65658500	16970	16970	16970	16970	0
580	20231208	093300	65658500	16970	16980	16980	16970	230
581	20231208	093200	61755150	16980	16980	16980	16980	5
582	20231208	093100	61670250	16980	16980	16980	16980	13
583	20231208	093000	61449510	16980	16980	16980	16980	81
584	20231208	092900	60074130	16980	16980	16980	16980	6
585	20231208	092800	59972250	16970	16980	16980	16970	105
586	20231208	092700	58189380	16980	16990	16990	16970	71
587	20231208	092600	56983720	16980	16990	16990	16980	232
588	20231208	092500	53042110	16990	16990	16990	16980	36
589	20231208	092400	52430530	16990	16980	16990	16980	25
590	20231208	092300	52005980	16980	16980	16980	16980	177
591	20231208	092200	49000520	16980	16980	16980	16980	5
592	20231208	092100	48915620	16980	16980	16980	16980	16
593	20231208	092000	48643940	16980	16990	16990	16980	33
594	20231208	091900	48083370	16990	16980	16990	16970	57
595	20231208	091800	47115480	16970	16990	16990	16970	40
596	20231208	091700	46436230	16980	16980	16990	16970	80
597	20231208	091600	45077780	16980	16990	16990	16980	56
598	20231208	091500	44126590	16990	16980	16990	16980	45
599	20231208	091400	43362450	16970	16960	16970	16960	161
600	20231208	091300	40630580	16960	16950	16960	16950	44
601	20231208	091200	39884740	16940	16950	16950	16940	66
602	20231208	091100	38766050	16950	16950	16950	16950	7
603	20231208	091000	38647400	16950	16950	16950	16950	69
604	20231208	090900	37477850	16950	16950	16950	16930	20
605	20231208	090800	37139150	16950	16940	16950	16940	53
606	20231208	090700	36241310	16930	16940	16940	16930	3
607	20231208	090600	36190510	16940	16940	16940	16940	0
608	20231208	090500	36190510	16940	16950	16950	16930	116
609	20231208	090400	34225280	16950	16950	16950	16950	3
610	20231208	090300	34174430	16950	16930	16950	16930	31
611	20231208	090200	33649300	16830	16870	16870	16830	1459
612	20231208	090100	9094210	16810	16810	16810	16810	0
613	20231208	090000	9094210	16810	16810	16810	16810	541