KissMeData/052400/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193100	798206620	16610	16610	16610	16610	729
3	20231211	193000	798206620	16610	16610	16610	16610	0
4	20231211	192900	798206620	16610	16610	16610	16610	0
5	20231211	192800	798206620	16610	16610	16610	16610	0
6	20231211	192700	798206620	16610	16610	16610	16610	0
7	20231211	192600	798206620	16610	16610	16610	16610	0
8	20231211	192500	798206620	16610	16610	16610	16610	0
9	20231211	192400	798206620	16610	16610	16610	16610	0
10	20231211	192300	798206620	16610	16610	16610	16610	0
11	20231211	192200	798206620	16610	16610	16610	16610	0
12	20231211	192100	798206620	16610	16610	16610	16610	0
13	20231211	192000	798206620	16610	16610	16610	16610	0
14	20231211	191900	798206620	16610	16610	16610	16610	0
15	20231211	191800	798206620	16610	16610	16610	16610	0
16	20231211	191700	798206620	16610	16610	16610	16610	0
17	20231211	191600	798206620	16610	16610	16610	16610	0
18	20231211	191500	798206620	16610	16610	16610	16610	0
19	20231211	191400	798206620	16610	16610	16610	16610	0
20	20231211	191300	798206620	16610	16610	16610	16610	0
21	20231211	191200	798206620	16610	16610	16610	16610	0
22	20231211	191100	798206620	16610	16610	16610	16610	0
23	20231211	191000	798206620	16610	16610	16610	16610	0
24	20231211	190900	798206620	16610	16610	16610	16610	0
25	20231211	190800	798206620	16610	16610	16610	16610	0
26	20231211	190700	798206620	16610	16610	16610	16610	0
27	20231211	190600	798206620	16610	16610	16610	16610	0
28	20231211	190500	798206620	16610	16610	16610	16610	0
29	20231211	190400	798206620	16610	16610	16610	16610	0
30	20231211	190300	798206620	16610	16610	16610	16610	0
31	20231211	190200	798206620	16610	16610	16610	16610	0
32	20231211	190100	798206620	16610	16610	16610	16610	729
33	20231211	190000	798206620	16610	16610	16610	16610	0
34	20231211	185900	798206620	16610	16610	16610	16610	0
35	20231211	185800	798206620	16610	16610	16610	16610	0
36	20231211	185700	798206620	16610	16610	16610	16610	0
37	20231211	185600	798206620	16610	16610	16610	16610	0
38	20231211	185500	798206620	16610	16610	16610	16610	0
39	20231211	185400	798206620	16610	16610	16610	16610	0
40	20231211	185300	798206620	16610	16610	16610	16610	0
41	20231211	185200	798206620	16610	16610	16610	16610	0
42	20231211	185100	798206620	16610	16610	16610	16610	0
43	20231211	185000	798206620	16610	16610	16610	16610	0
44	20231211	184900	798206620	16610	16610	16610	16610	0
45	20231211	184800	798206620	16610	16610	16610	16610	0
46	20231211	184700	798206620	16610	16610	16610	16610	0
47	20231211	184600	798206620	16610	16610	16610	16610	0
48	20231211	184500	798206620	16610	16610	16610	16610	0
49	20231211	184400	798206620	16610	16610	16610	16610	0
50	20231211	184300	798206620	16610	16610	16610	16610	0
51	20231211	184200	798206620	16610	16610	16610	16610	0
52	20231211	184100	798206620	16610	16610	16610	16610	0
53	20231211	184000	798206620	16610	16610	16610	16610	0
54	20231211	183900	798206620	16610	16610	16610	16610	0
55	20231211	183800	798206620	16610	16610	16610	16610	0
56	20231211	183700	798206620	16610	16610	16610	16610	0
57	20231211	183600	798206620	16610	16610	16610	16610	0
58	20231211	183500	798206620	16610	16610	16610	16610	0
59	20231211	183400	798206620	16610	16610	16610	16610	0
60	20231211	183300	798206620	16610	16610	16610	16610	0
61	20231211	183200	798206620	16610	16610	16610	16610	0
62	20231211	183100	798206620	16610	16610	16610	16610	729
63	20231211	183000	798206620	16610	16610	16610	16610	0
64	20231211	182900	798206620	16610	16610	16610	16610	0
65	20231211	182800	798206620	16610	16610	16610	16610	0
66	20231211	182700	798206620	16610	16610	16610	16610	0
67	20231211	182600	798206620	16610	16610	16610	16610	0
68	20231211	182500	798206620	16610	16610	16610	16610	0
69	20231211	182400	798206620	16610	16610	16610	16610	0
70	20231211	182300	798206620	16610	16610	16610	16610	0
71	20231211	182200	798206620	16610	16610	16610	16610	0
72	20231211	182100	798206620	16610	16610	16610	16610	0
73	20231211	182000	798206620	16610	16610	16610	16610	0
74	20231211	181900	798206620	16610	16610	16610	16610	0
75	20231211	181800	798206620	16610	16610	16610	16610	0
76	20231211	181700	798206620	16610	16610	16610	16610	0
77	20231211	181600	798206620	16610	16610	16610	16610	0
78	20231211	181500	798206620	16610	16610	16610	16610	0
79	20231211	181400	798206620	16610	16610	16610	16610	0
80	20231211	181300	798206620	16610	16610	16610	16610	0
81	20231211	181200	798206620	16610	16610	16610	16610	0
82	20231211	181100	798206620	16610	16610	16610	16610	0
83	20231211	181000	798206620	16610	16610	16610	16610	0
84	20231211	180900	798206620	16610	16610	16610	16610	0
85	20231211	180800	798206620	16610	16610	16610	16610	0
86	20231211	180700	798206620	16610	16610	16610	16610	0
87	20231211	180600	798206620	16610	16610	16610	16610	0
88	20231211	180500	798206620	16610	16610	16610	16610	0
89	20231211	180400	798206620	16610	16610	16610	16610	0
90	20231211	180300	798206620	16610	16610	16610	16610	0
91	20231211	180200	798206620	16610	16610	16610	16610	0
92	20231211	180100	798206620	16610	16610	16610	16610	729
93	20231211	180000	798206620	16610	16610	16610	16610	0
94	20231211	175900	798206620	16610	16610	16610	16610	0
95	20231211	175800	798206620	16610	16610	16610	16610	0
96	20231211	175700	798206620	16610	16610	16610	16610	0
97	20231211	175600	798206620	16610	16610	16610	16610	0
98	20231211	175500	798206620	16610	16610	16610	16610	0
99	20231211	175400	798206620	16610	16610	16610	16610	0
100	20231211	175300	798206620	16610	16610	16610	16610	0
101	20231211	175200	798206620	16610	16610	16610	16610	0
102	20231211	175100	798206620	16610	16610	16610	16610	0
103	20231211	175000	798206620	16610	16610	16610	16610	0
104	20231211	174900	798206620	16610	16610	16610	16610	0
105	20231211	174800	798206620	16610	16610	16610	16610	0
106	20231211	174700	798206620	16610	16610	16610	16610	0
107	20231211	174600	798206620	16610	16610	16610	16610	0
108	20231211	174500	798206620	16610	16610	16610	16610	0
109	20231211	174400	798206620	16610	16610	16610	16610	0
110	20231211	174300	798206620	16610	16610	16610	16610	0
111	20231211	174200	798206620	16610	16610	16610	16610	0
112	20231211	174100	798206620	16610	16610	16610	16610	0
113	20231211	174000	798206620	16610	16610	16610	16610	0
114	20231211	173900	798206620	16610	16610	16610	16610	0
115	20231211	173800	798206620	16610	16610	16610	16610	0
116	20231211	173700	798206620	16610	16610	16610	16610	0
117	20231211	173600	798206620	16610	16610	16610	16610	0
118	20231211	173500	798206620	16610	16610	16610	16610	0
119	20231211	173400	798206620	16610	16610	16610	16610	0
120	20231211	173300	798206620	16610	16610	16610	16610	0
121	20231211	173200	798206620	16610	16610	16610	16610	0
122	20231211	173100	798206620	16610	16610	16610	16610	729
123	20231211	173000	798206620	16610	16610	16610	16610	0
124	20231211	172900	798206620	16610	16610	16610	16610	0
125	20231211	172800	798206620	16610	16610	16610	16610	0
126	20231211	172700	798206620	16610	16610	16610	16610	0
127	20231211	172600	798206620	16610	16610	16610	16610	0
128	20231211	172500	798206620	16610	16610	16610	16610	0
129	20231211	172400	798206620	16610	16610	16610	16610	0
130	20231211	172300	798206620	16610	16610	16610	16610	0
131	20231211	172200	798206620	16610	16610	16610	16610	0
132	20231211	172100	798206620	16610	16610	16610	16610	0
133	20231211	172000	798206620	16610	16610	16610	16610	0
134	20231211	171900	798206620	16610	16610	16610	16610	0
135	20231211	171800	798206620	16610	16610	16610	16610	0
136	20231211	171700	798206620	16610	16610	16610	16610	0
137	20231211	171600	798206620	16610	16610	16610	16610	0
138	20231211	171500	798206620	16610	16610	16610	16610	0
139	20231211	171400	798206620	16610	16610	16610	16610	0
140	20231211	171300	798206620	16610	16610	16610	16610	0
141	20231211	171200	798206620	16610	16610	16610	16610	0
142	20231211	171100	798206620	16610	16610	16610	16610	0
143	20231211	171000	798206620	16610	16610	16610	16610	0
144	20231211	170900	798206620	16610	16610	16610	16610	0
145	20231211	170800	798206620	16610	16610	16610	16610	0
146	20231211	170700	798206620	16610	16610	16610	16610	0
147	20231211	170600	798206620	16610	16610	16610	16610	0
148	20231211	170500	798206620	16610	16610	16610	16610	0
149	20231211	170400	798206620	16610	16610	16610	16610	0
150	20231211	170300	798206620	16610	16610	16610	16610	0
151	20231211	170200	798206620	16610	16610	16610	16610	0
152	20231211	170100	798206620	16610	16610	16610	16610	729
153	20231211	170000	798206620	16610	16610	16610	16610	0
154	20231211	165900	798206620	16610	16610	16610	16610	0
155	20231211	165800	798206620	16610	16610	16610	16610	0
156	20231211	165700	798206620	16610	16610	16610	16610	0
157	20231211	165600	798206620	16610	16610	16610	16610	0
158	20231211	165500	798206620	16610	16610	16610	16610	0
159	20231211	165400	798206620	16610	16610	16610	16610	0
160	20231211	165300	798206620	16610	16610	16610	16610	0
161	20231211	165200	798206620	16610	16610	16610	16610	0
162	20231211	165100	798206620	16610	16610	16610	16610	0
163	20231211	165000	798206620	16610	16610	16610	16610	0
164	20231211	164900	798206620	16610	16610	16610	16610	0
165	20231211	164800	798206620	16610	16610	16610	16610	0
166	20231211	164700	798206620	16610	16610	16610	16610	0
167	20231211	164600	798206620	16610	16610	16610	16610	0
168	20231211	164500	798206620	16610	16610	16610	16610	0
169	20231211	164400	798206620	16610	16610	16610	16610	0
170	20231211	164300	798206620	16610	16610	16610	16610	0
171	20231211	164200	798206620	16610	16610	16610	16610	0
172	20231211	164100	798206620	16610	16610	16610	16610	0
173	20231211	164000	798206620	16610	16610	16610	16610	0
174	20231211	163900	798206620	16610	16610	16610	16610	0
175	20231211	163800	798206620	16610	16610	16610	16610	0
176	20231211	163700	798206620	16610	16610	16610	16610	0
177	20231211	163600	798206620	16610	16610	16610	16610	0
178	20231211	163500	798206620	16610	16610	16610	16610	0
179	20231211	163400	798206620	16610	16610	16610	16610	0
180	20231211	163300	798206620	16610	16610	16610	16610	0
181	20231211	163200	798206620	16610	16610	16610	16610	0
182	20231211	163100	798206620	16610	16610	16610	16610	729
183	20231211	163000	798206620	16610	16610	16610	16610	0
184	20231211	162900	798206620	16610	16610	16610	16610	0
185	20231211	162800	798206620	16610	16610	16610	16610	0
186	20231211	162700	798206620	16610	16610	16610	16610	0
187	20231211	162600	798206620	16610	16610	16610	16610	0
188	20231211	162500	798206620	16610	16610	16610	16610	0
189	20231211	162400	798206620	16610	16610	16610	16610	0
190	20231211	162300	798206620	16610	16610	16610	16610	0
191	20231211	162200	798206620	16610	16610	16610	16610	0
192	20231211	162100	798206620	16610	16610	16610	16610	0
193	20231211	162000	798206620	16610	16610	16610	16610	0
194	20231211	161900	798206620	16610	16610	16610	16610	0
195	20231211	161800	798206620	16610	16610	16610	16610	0
196	20231211	161700	798206620	16610	16610	16610	16610	0
197	20231211	161600	798206620	16610	16610	16610	16610	0
198	20231211	161500	798206620	16610	16610	16610	16610	0
199	20231211	161400	798206620	16610	16610	16610	16610	0
200	20231211	161300	798206620	16610	16610	16610	16610	0
201	20231211	161200	798206620	16610	16610	16610	16610	0
202	20231211	161100	798206620	16610	16610	16610	16610	0
203	20231211	161000	798206620	16610	16610	16610	16610	0
204	20231211	160900	798206620	16610	16610	16610	16610	0
205	20231211	160800	798206620	16610	16610	16610	16610	0
206	20231211	160700	798206620	16610	16610	16610	16610	0
207	20231211	160600	798206620	16610	16610	16610	16610	0
208	20231211	160500	798206620	16610	16610	16610	16610	0
209	20231211	160400	798206620	16610	16610	16610	16610	0
210	20231211	160300	798206620	16610	16610	16610	16610	0
211	20231211	160200	798206620	16610	16610	16610	16610	0
212	20231211	160100	798206620	16610	16610	16610	16610	729
213	20231211	160000	798206620	16610	16610	16610	16610	0
214	20231211	155900	798206620	16610	16610	16610	16610	0
215	20231211	155800	798206620	16610	16610	16610	16610	0
216	20231211	155700	798206620	16610	16610	16610	16610	0
217	20231211	155600	798206620	16610	16610	16610	16610	0
218	20231211	155500	798206620	16610	16610	16610	16610	0
219	20231211	155400	798206620	16610	16610	16610	16610	0
220	20231211	155300	798206620	16610	16610	16610	16610	0
221	20231211	155200	798206620	16610	16610	16610	16610	0
222	20231211	155100	798206620	16610	16610	16610	16610	0
223	20231211	155000	798206620	16610	16610	16610	16610	0
224	20231211	154900	798206620	16610	16610	16610	16610	0
225	20231211	154800	798206620	16610	16610	16610	16610	0
226	20231211	154700	798206620	16610	16610	16610	16610	0
227	20231211	154600	798206620	16610	16610	16610	16610	0
228	20231211	154500	798206620	16610	16610	16610	16610	0
229	20231211	154400	798206620	16610	16610	16610	16610	0
230	20231211	154300	798206620	16610	16610	16610	16610	0
231	20231211	154200	798206620	16610	16610	16610	16610	0
232	20231211	154100	798206620	16610	16610	16610	16610	0
233	20231211	154000	798206620	16610	16610	16610	16610	0
234	20231211	153900	798206620	16610	16610	16610	16610	0
235	20231211	153800	798206620	16610	16610	16610	16610	0
236	20231211	153700	798206620	16610	16610	16610	16610	0
237	20231211	153600	798206620	16610	16610	16610	16610	0
238	20231211	153500	798206620	16610	16610	16610	16610	0
239	20231211	153400	798206620	16610	16610	16610	16610	0
240	20231211	153300	798206620	16610	16610	16610	16610	0
241	20231211	153200	798206620	16610	16610	16610	16610	0
242	20231211	153100	798206620	16610	16610	16610	16610	729
243	20231211	153000	798206620	16610	16610	16610	16610	729
244	20231211	152900	786097930	16700	16700	16700	16700	0
245	20231211	152800	786097930	16700	16700	16700	16700	0
246	20231211	152700	786097930	16700	16700	16700	16700	0
247	20231211	152600	786097930	16700	16700	16700	16700	0
248	20231211	152500	786097930	16700	16700	16700	16700	0
249	20231211	152400	786097930	16700	16700	16700	16700	0
250	20231211	152300	786097930	16700	16700	16700	16700	0
251	20231211	152200	786097930	16700	16700	16700	16700	0
252	20231211	152100	786097930	16700	16700	16700	16700	0
253	20231211	152000	786097930	16700	16700	16700	16700	0
254	20231211	151900	786097930	16700	16670	16700	16620	30
255	20231211	151800	785597960	16700	16660	16700	16660	400
256	20231211	151700	778926270	16620	16620	16620	16620	100
257	20231211	151600	777264270	16620	16620	16620	16620	0
258	20231211	151500	777264270	16620	16620	16620	16620	24
259	20231211	151400	776865390	16610	16610	16610	16610	7
260	20231211	151300	776749120	16670	16670	16670	16670	0
261	20231211	151200	776749120	16670	16670	16670	16670	0
262	20231211	151100	776749120	16670	16670	16670	16670	1
263	20231211	151000	776732450	16670	16650	16670	16650	46
264	20231211	150900	775966250	16670	16670	16670	16670	0
265	20231211	150800	775966250	16670	16660	16670	16660	5
266	20231211	150700	775882910	16610	16600	16610	16600	785
267	20231211	150600	762844090	16600	16600	16600	16600	73
268	20231211	150500	761632290	16600	16600	16600	16600	0
269	20231211	150400	761632290	16600	16600	16600	16600	5
270	20231211	150300	761549290	16600	16600	16600	16590	37
271	20231211	150200	760935200	16610	16620	16620	16610	722
272	20231211	150100	748939730	16670	16660	16670	16660	10
273	20231211	150000	748773040	16670	16660	16670	16660	12
274	20231211	145900	748573040	16660	16660	16660	16660	41
275	20231211	145800	747889980	16660	16660	16660	16660	0
276	20231211	145700	747889980	16660	16660	16660	16660	10
277	20231211	145600	747723380	16660	16660	16660	16660	0
278	20231211	145500	747723380	16660	16660	16660	16660	0
279	20231211	145400	747723380	16660	16650	16660	16650	68
280	20231211	145300	746590630	16620	16650	16650	16620	5
281	20231211	145200	746507500	16620	16620	16620	16620	34
282	20231211	145100	745942420	16650	16650	16650	16650	9
283	20231211	145000	745792570	16660	16660	16660	16660	225
284	20231211	144900	742044070	16660	16660	16660	16660	48
285	20231211	144800	741244390	16660	16660	16660	16660	20
286	20231211	144700	740911190	16660	16660	16660	16660	14
287	20231211	144600	740677950	16660	16660	16660	16660	354
288	20231211	144500	734780310	16650	16650	16650	16650	51
289	20231211	144400	733931160	16620	16620	16620	16620	4
290	20231211	144300	733864680	16610	16610	16610	16610	0
291	20231211	144200	733864680	16610	16610	16610	16610	0
292	20231211	144100	733864680	16610	16610	16610	16610	0
293	20231211	144000	733864680	16610	16610	16610	16610	0
294	20231211	143900	733864680	16610	16610	16610	16610	8
295	20231211	143800	733731800	16650	16650	16650	16650	2
296	20231211	143700	733698500	16660	16660	16660	16660	0
297	20231211	143600	733698500	16660	16660	16660	16660	0
298	20231211	143500	733698500	16660	16660	16660	16660	0
299	20231211	143400	733698500	16660	16660	16660	16660	0
300	20231211	143300	733698500	16660	16650	16660	16650	100
301	20231211	143200	732033490	16650	16650	16650	16650	10
302	20231211	143100	731866990	16660	16600	16660	16590	292
303	20231211	143000	727019270	16600	16590	16600	16590	14
304	20231211	142900	726786890	16600	16600	16610	16600	144
305	20231211	142800	724396460	16600	16600	16600	16600	0
306	20231211	142700	724396460	16600	16610	16610	16600	45
307	20231211	142600	723649030	16610	16610	16610	16610	0
308	20231211	142500	723649030	16610	16610	16610	16610	0
309	20231211	142400	723649030	16610	16610	16610	16610	1
310	20231211	142300	723632420	16590	16590	16590	16590	12
311	20231211	142200	723433340	16590	16600	16640	16590	12
312	20231211	142100	723234080	16600	16590	16600	16590	44
313	20231211	142000	722503710	16580	16580	16580	16580	5
314	20231211	141900	722420810	16600	16600	16600	16580	270
315	20231211	141800	717942190	16600	16600	16600	16600	0
316	20231211	141700	717942190	16600	16600	16600	16600	8
317	20231211	141600	717809390	16600	16600	16600	16600	0
318	20231211	141500	717809390	16600	16600	16600	16600	0
319	20231211	141400	717809390	16600	16600	16600	16600	0
320	20231211	141300	717809390	16600	16600	16600	16600	0
321	20231211	141200	717809390	16600	16600	16600	16600	0
322	20231211	141100	717809390	16600	16600	16600	16600	0
323	20231211	141000	717809390	16600	16590	16600	16590	5
324	20231211	140900	717726430	16580	16580	16580	16580	1
325	20231211	140800	717709850	16570	16570	16570	16570	4
326	20231211	140700	717643570	16570	16570	16570	16570	3
327	20231211	140600	717593860	16580	16550	16580	16550	75
328	20231211	140500	716351820	16550	16560	16560	16550	15
329	20231211	140400	716103480	16560	16560	16560	16560	88
330	20231211	140300	714646200	16550	16530	16550	16530	88
331	20231211	140200	713189840	16520	16560	16560	16460	1261
332	20231211	140100	692370560	16560	16540	16560	16540	233
333	20231211	140000	688516560	16530	16530	16530	16520	33
334	20231211	135900	687971240	16530	16530	16530	16530	13
335	20231211	135800	687756350	16530	16560	16560	16520	916
336	20231211	135700	672614340	16560	16560	16570	16560	134
337	20231211	135600	670395290	16550	16600	16600	16550	616
338	20231211	135500	660183590	16600	16600	16600	16600	0
339	20231211	135400	660183590	16600	16640	16640	16600	1004
340	20231211	135300	643506390	16640	16640	16640	16640	5
341	20231211	135200	643423190	16640	16640	16640	16640	12
342	20231211	135100	643223510	16640	16640	16640	16640	127
343	20231211	135000	641110230	16640	16680	16680	16640	218
344	20231211	134900	637478390	16680	16680	16680	16680	22
345	20231211	134800	637111430	16680	16680	16680	16680	1
346	20231211	134700	637094750	16680	16680	16680	16680	0
347	20231211	134600	637094750	16680	16680	16680	16680	12
348	20231211	134500	636894590	16680	16680	16680	16680	0
349	20231211	134400	636894590	16680	16680	16680	16680	4
350	20231211	134300	636827870	16680	16680	16680	16680	20
351	20231211	134200	636494270	16680	16680	16680	16680	1
352	20231211	134100	636477590	16680	16680	16680	16680	2
353	20231211	134000	636444230	16680	16680	16680	16680	27
354	20231211	133900	635993870	16680	16680	16680	16680	0
355	20231211	133800	635993870	16680	16680	16680	16680	26
356	20231211	133700	635560190	16680	16680	16680	16680	0
357	20231211	133600	635560190	16680	16680	16680	16680	8
358	20231211	133500	635426750	16680	16690	16690	16680	143
359	20231211	133400	633040510	16690	16690	16690	16690	178
360	20231211	133300	630069690	16690	16680	16690	16680	75
361	20231211	133200	628818190	16680	16680	16680	16680	22
362	20231211	133100	628451230	16690	16710	16720	16690	134
363	20231211	133000	626214200	16710	16700	16710	16700	81
364	20231211	132900	624860790	16710	16710	16710	16710	3
365	20231211	132800	624810660	16710	16690	16710	16690	7
366	20231211	132700	624693790	16680	16680	16680	16680	75
367	20231211	132600	623442790	16690	16700	16700	16690	29
368	20231211	132500	622958750	16700	16700	16700	16700	5
369	20231211	132400	622875250	16700	16720	16720	16700	47
370	20231211	132300	622089650	16700	16710	16720	16700	751
371	20231211	132200	609539830	16710	16710	16710	16710	10
372	20231211	132100	609372730	16700	16700	16710	16700	272
373	20231211	132000	604828620	16690	16710	16710	16690	40
374	20231211	131900	604160260	16710	16710	16710	16710	26
375	20231211	131800	603725800	16710	16730	16730	16660	1214
376	20231211	131700	583462960	16760	16760	16760	16760	0
377	20231211	131600	583462960	16760	16760	16760	16760	14
378	20231211	131500	583228320	16770	16770	16780	16770	22
379	20231211	131400	582859370	16770	16750	16770	16750	105
380	20231211	131300	581099070	16760	16760	16760	16760	0
381	20231211	131200	581099070	16760	16740	16760	16740	5
382	20231211	131100	581015310	16740	16750	16750	16740	43
383	20231211	131000	580295410	16750	16750	16750	16750	0
384	20231211	130900	580295410	16750	16750	16750	16750	0
385	20231211	130800	580295410	16750	16750	16750	16750	0
386	20231211	130700	580295410	16750	16750	16750	16750	0
387	20231211	130600	580295410	16750	16740	16750	16740	126
388	20231211	130500	578185080	16720	16720	16720	16720	1
389	20231211	130400	578168360	16720	16720	16720	16720	0
390	20231211	130300	578168360	16720	16740	16740	16720	69
391	20231211	130200	577014070	16700	16700	16700	16700	0
392	20231211	130100	577014070	16700	16700	16700	16700	0
393	20231211	130000	577014070	16700	16740	16740	16700	401
394	20231211	125900	570316300	16720	16720	16720	16720	0
395	20231211	125800	570316300	16720	16720	16720	16720	0
396	20231211	125700	570316300	16720	16740	16740	16680	744
397	20231211	125600	557887210	16780	16780	16830	16720	613
398	20231211	125500	547620350	16730	16780	16780	16700	1359
399	20231211	125400	524902400	16770	16770	16780	16740	450
400	20231211	125300	517361720	16830	16770	16830	16770	576
401	20231211	125200	507696680	16780	16780	16780	16780	0
402	20231211	125100	507696680	16780	16780	16780	16780	0
403	20231211	125000	507696680	16780	16780	16780	16780	0
404	20231211	124900	507696680	16780	16770	16780	16770	22
405	20231211	124800	507327730	16780	16810	16830	16760	339
406	20231211	124700	501642630	16820	16770	16820	16770	29
407	20231211	124600	501155000	16770	16850	16850	16730	1681
408	20231211	124500	472980000	16800	16800	16800	16730	751
409	20231211	124400	460380230	16780	16780	16780	16780	0
410	20231211	124300	460380230	16780	16820	16820	16730	940
411	20231211	124200	444614680	16820	16820	16820	16820	0
412	20231211	124100	444614680	16820	16820	16820	16800	481
413	20231211	124000	436528880	16830	16870	16880	16810	729
414	20231211	123900	424257090	16870	16840	16870	16840	493
415	20231211	123800	415948510	16830	16830	16830	16830	3
416	20231211	123700	415898020	16830	16800	16850	16800	516
417	20231211	123600	407206570	16740	16740	16740	16740	0
418	20231211	123500	407206570	16740	16740	16740	16740	0
419	20231211	123400	407206570	16740	16740	16740	16740	4
420	20231211	123300	407139610	16740	16810	16810	16740	3158
421	20231211	123200	354246010	16830	16810	16830	16810	12
422	20231211	123100	354044100	16820	16730	16820	16730	245
423	20231211	123000	349928540	16730	16730	16730	16730	11
424	20231211	122900	349744510	16730	16730	16740	16730	10
425	20231211	122800	349577180	16730	16720	16730	16720	22
426	20231211	122700	349209160	16710	16710	16710	16710	17
427	20231211	122600	348925090	16720	16720	16720	16720	1
428	20231211	122500	348908370	16720	16710	16720	16710	16
429	20231211	122400	348640890	16710	16700	16710	16700	39
430	20231211	122300	347989230	16690	16690	16690	16690	100
431	20231211	122200	346320230	16700	16700	16700	16700	0
432	20231211	122100	346320230	16700	16700	16700	16700	0
433	20231211	122000	346320230	16700	16700	16700	16700	98
434	20231211	121900	344683630	16690	16690	16690	16690	25
435	20231211	121800	344266380	16700	16700	16700	16700	0
436	20231211	121700	344266380	16700	16700	16700	16700	0
437	20231211	121600	344266380	16700	16690	16700	16690	30
438	20231211	121500	343765530	16680	16680	16680	16680	14
439	20231211	121400	343532010	16700	16700	16700	16700	2
440	20231211	121300	343498610	16700	16720	16720	16700	989
441	20231211	121200	326978460	16720	16720	16720	16720	0
442	20231211	121100	326978460	16720	16720	16720	16720	13
443	20231211	121000	326761100	16720	16720	16720	16720	1
444	20231211	120900	326744380	16720	16720	16720	16720	3
445	20231211	120800	326694220	16720	16730	16730	16720	312
446	20231211	120700	321475770	16730	16730	16730	16730	2
447	20231211	120600	321442310	16730	16730	16730	16730	1
448	20231211	120500	321425580	16730	16730	16730	16730	20
449	20231211	120400	321090980	16730	16730	16730	16730	0
450	20231211	120300	321090980	16730	16730	16730	16730	18
451	20231211	120200	320789840	16730	16730	16730	16730	4
452	20231211	120100	320722920	16740	16740	16740	16740	8
453	20231211	120000	320589000	16740	16750	16750	16740	52
454	20231211	115900	319718470	16740	16740	16740	16740	0
455	20231211	115800	319718470	16740	16740	16740	16740	10
456	20231211	115700	319551070	16740	16740	16740	16740	12
457	20231211	115600	319350190	16740	16740	16740	16740	0
458	20231211	115500	319350190	16740	16740	16740	16740	1
459	20231211	115400	319333450	16750	16750	16750	16750	0
460	20231211	115300	319333450	16750	16750	16750	16750	0
461	20231211	115200	319333450	16750	16740	16750	16740	53
462	20231211	115100	318446200	16740	16740	16740	16740	20
463	20231211	115000	318111400	16750	16750	16750	16750	1
464	20231211	114900	318094650	16770	16740	16770	16740	218
465	20231211	114800	314445300	16760	16760	16760	16760	145
466	20231211	114700	312015100	16760	16760	16760	16760	0
467	20231211	114600	312015100	16760	16760	16760	16760	3
468	20231211	114500	311964820	16760	16770	16770	16760	123
469	20231211	114400	309903300	16760	16770	16770	16760	86
470	20231211	114300	308461460	16800	16800	16800	16800	0
471	20231211	114200	308461460	16800	16800	16800	16800	7
472	20231211	114100	308343860	16800	16790	16800	16790	25
473	20231211	114000	307924070	16760	16760	16760	16760	0
474	20231211	113900	307924070	16760	16770	16770	16760	35
475	20231211	113800	307337380	16770	16770	16770	16770	0
476	20231211	113700	307337380	16770	16770	16770	16770	17
477	20231211	113600	307052290	16770	16760	16770	16760	53
478	20231211	113500	306163570	16750	16750	16750	16750	3
479	20231211	113400	306113320	16770	16770	16770	16770	0
480	20231211	113300	306113320	16770	16770	16770	16770	0
481	20231211	113200	306113320	16770	16770	16770	16770	0
482	20231211	113100	306113320	16770	16770	16770	16770	15
483	20231211	113000	305861770	16780	16780	16780	16780	1
484	20231211	112900	305844990	16780	16780	16780	16780	0
485	20231211	112800	305844990	16780	16780	16780	16780	0
486	20231211	112700	305844990	16780	16780	16780	16780	8
487	20231211	112600	305710750	16790	16790	16790	16790	2
488	20231211	112500	305677170	16800	16800	16800	16800	0
489	20231211	112400	305677170	16800	16810	16810	16800	24
490	20231211	112300	305273960	16810	16790	16830	16790	1273
491	20231211	112200	283882950	16780	16760	16780	16760	678
492	20231211	112100	272511070	16750	16740	16750	16740	65
493	20231211	112000	271422900	16730	16730	16730	16730	42
494	20231211	111900	270720240	16720	16720	16720	16720	25
495	20231211	111800	270302240	16720	16710	16720	16710	32
496	20231211	111700	269767230	16700	16700	16700	16700	1
497	20231211	111600	269750530	16700	16700	16700	16700	0
498	20231211	111500	269750530	16700	16700	16700	16700	4
499	20231211	111400	269683730	16720	16720	16720	16720	21
500	20231211	111300	269332610	16710	16710	16710	16710	56
501	20231211	111200	268396850	16710	16700	16710	16700	7
502	20231211	111100	268279920	16700	16700	16700	16700	19
503	20231211	111000	267962620	16700	16700	16700	16700	0
504	20231211	110900	267962620	16700	16700	16700	16700	0
505	20231211	110800	267962620	16700	16700	16700	16700	2
506	20231211	110700	267929220	16710	16710	16710	16710	4
507	20231211	110600	267862380	16740	16740	16740	16740	0
508	20231211	110500	267862380	16740	16740	16740	16740	0
509	20231211	110400	267862380	16740	16740	16740	16740	0
510	20231211	110300	267862380	16740	16740	16740	16740	0
511	20231211	110200	267862380	16740	16740	16740	16740	0
512	20231211	110100	267862380	16740	16740	16740	16740	9
513	20231211	110000	267711720	16750	16750	16750	16750	347
514	20231211	105900	261899470	16740	16670	16740	16670	481
515	20231211	105800	253866390	16670	16670	16670	16670	0
516	20231211	105700	253866390	16670	16650	16670	16650	19
517	20231211	105600	253549710	16650	16650	16650	16650	0
518	20231211	105500	253549710	16650	16650	16650	16650	1
519	20231211	105400	253533060	16670	16670	16670	16670	8
520	20231211	105300	253399700	16660	16660	16660	16660	14
521	20231211	105200	253166460	16660	16650	16660	16650	139
522	20231211	105100	250850890	16630	16630	16630	16630	5
523	20231211	105000	250767740	16620	16620	16620	16620	0
524	20231211	104900	250767740	16620	16670	16670	16620	289
525	20231211	104800	245956430	16670	16660	16670	16660	10
526	20231211	104700	245789760	16650	16640	16650	16640	23
527	20231211	104600	245406970	16650	16630	16650	16630	200
528	20231211	104500	242077070	16630	16630	16630	16630	0
529	20231211	104400	242077070	16630	16620	16630	16620	13
530	20231211	104300	241860910	16630	16630	16630	16630	0
531	20231211	104200	241860910	16630	16630	16630	16630	0
532	20231211	104100	241860910	16630	16620	16630	16620	19
533	20231211	104000	241545080	16610	16610	16610	16610	12
534	20231211	103900	241345760	16630	16630	16630	16630	8
535	20231211	103800	241212720	16620	16620	16630	16620	103
536	20231211	103700	239500040	16630	16620	16630	16620	3
537	20231211	103600	239450170	16610	16610	16610	16610	11
538	20231211	103500	239267460	16590	16590	16600	16590	492
539	20231211	103400	231100350	16590	16590	16590	16590	0
540	20231211	103300	231100350	16590	16590	16590	16590	13
541	20231211	103200	230884680	16590	16590	16590	16590	26
542	20231211	103100	230453340	16590	16590	16590	16590	118
543	20231211	103000	228495720	16590	16600	16600	16590	34
544	20231211	102900	227931490	16600	16600	16600	16600	0
545	20231211	102800	227931490	16600	16600	16600	16600	0
546	20231211	102700	227931490	16600	16600	16600	16600	0
547	20231211	102600	227931490	16600	16600	16600	16600	20
548	20231211	102500	227599490	16600	16600	16600	16600	0
549	20231211	102400	227599490	16600	16600	16600	16600	0
550	20231211	102300	227599490	16600	16600	16600	16600	6
551	20231211	102200	227499890	16600	16600	16600	16580	122
552	20231211	102100	225474790	16600	16590	16600	16590	23
553	20231211	102000	225093010	16600	16600	16600	16600	5
554	20231211	101900	225010010	16610	16610	16610	16610	0
555	20231211	101800	225010010	16610	16600	16610	16600	2
556	20231211	101700	224976800	16590	16590	16590	16580	29
557	20231211	101600	224495740	16580	16580	16580	16580	10
558	20231211	101500	224329940	16600	16600	16600	16600	0
559	20231211	101400	224329940	16600	16590	16600	16590	58
560	20231211	101300	223367250	16600	16590	16600	16590	109
561	20231211	101200	221558200	16600	16600	16600	16600	3
562	20231211	101100	221508400	16600	16620	16620	16600	55
563	20231211	101000	220594480	16620	16620	16620	16620	4
564	20231211	100900	220528000	16620	16620	16620	16620	0
565	20231211	100800	220528000	16620	16620	16620	16620	22
566	20231211	100700	220162360	16630	16630	16630	16620	26
567	20231211	100600	219730020	16650	16650	16650	16650	0
568	20231211	100500	219730020	16650	16650	16650	16650	60
569	20231211	100400	218731020	16650	16650	16650	16650	0
570	20231211	100300	218731020	16650	16650	16650	16650	4
571	20231211	100200	218664420	16660	16660	16660	16660	0
572	20231211	100100	218664420	16660	16660	16660	16660	0
573	20231211	100000	218664420	16660	16660	16660	16660	1
574	20231211	095900	218647760	16660	16640	16660	16640	8
575	20231211	095800	218514500	16640	16620	16640	16620	78
576	20231211	095700	217217570	16610	16600	16640	16570	514
577	20231211	095600	208693020	16580	16620	16620	16550	1441
578	20231211	095500	184804020	16650	16620	16650	16620	5
579	20231211	095400	184720890	16640	16640	16640	16640	1
580	20231211	095300	184704250	16670	16630	16670	16600	570
581	20231211	095200	175238480	16630	16640	16640	16590	741
582	20231211	095100	162924130	16680	16660	16680	16660	2
583	20231211	095000	162890790	16630	16640	16640	16610	533
584	20231211	094900	154031350	16640	16660	16660	16620	406
585	20231211	094800	147274690	16690	16690	16690	16690	0
586	20231211	094700	147274690	16690	16680	16690	16680	100
587	20231211	094600	145605980	16700	16700	16700	16700	0
588	20231211	094500	145605980	16700	16700	16700	16700	0
589	20231211	094400	145605980	16700	16700	16700	16700	2
590	20231211	094300	145572580	16650	16690	16690	16630	1367
591	20231211	094200	122827390	16630	16680	16680	16630	812
592	20231211	094100	109315730	16690	16650	16690	16630	30
593	20231211	094000	108816670	16690	16640	16690	16640	79
594	20231211	093900	107501670	16630	16640	16640	16630	20
595	20231211	093800	107168950	16640	16640	16640	16640	4
596	20231211	093700	107102390	16640	16640	16640	16640	0
597	20231211	093600	107102390	16640	16640	16640	16640	17
598	20231211	093500	106819510	16650	16670	16670	16650	240
599	20231211	093400	102821940	16670	16670	16670	16670	68
600	20231211	093300	101688380	16670	16670	16670	16670	44
601	20231211	093200	100954900	16700	16700	16700	16700	50
602	20231211	093100	100119900	16680	16660	16680	16660	87
603	20231211	093000	98668930	16650	16650	16650	16650	431
604	20231211	092900	91492780	16690	16690	16690	16690	200
605	20231211	092800	88154780	16690	16690	16690	16690	0
606	20231211	092700	88154780	16690	16700	16700	16690	145
607	20231211	092600	85734710	16690	16690	16690	16690	0
608	20231211	092500	85734710	16690	16690	16690	16690	350
609	20231211	092400	79893210	16690	16690	16690	16690	6
610	20231211	092300	79793070	16690	16720	16720	16690	252
611	20231211	092200	75586880	16740	16740	16740	16740	14
612	20231211	092100	75352520	16770	16770	16770	16770	0
613	20231211	092000	75352520	16770	16770	16770	16770	0
614	20231211	091900	75352520	16770	16750	16770	16740	242
615	20231211	091800	71300370	16750	16740	16750	16740	59
616	20231211	091700	70312250	16750	16750	16750	16750	9
617	20231211	091600	70161500	16780	16730	16780	16720	375
618	20231211	091500	63880010	16720	16700	16720	16700	218
619	20231211	091400	60235760	16700	16710	16710	16670	204
620	20231211	091300	56832650	16710	16620	16710	16620	1016
621	20231211	091200	39887590	16610	16590	16610	16550	25
622	20231211	091100	39472570	16600	16550	16600	16550	316
623	20231211	091000	34241820	16530	16530	16530	16530	0
624	20231211	090900	34241820	16530	16540	16540	16530	414
625	20231211	090800	27394400	16650	16640	16650	16640	100
626	20231211	090700	25729420	16670	16670	16670	16670	0
627	20231211	090600	25729420	16670	16670	16670	16670	0
628	20231211	090500	25729420	16670	16670	16670	16670	1
629	20231211	090400	25712750	16510	16530	16530	16510	90
630	20231211	090300	24225410	16550	16580	16680	16550	172
631	20231211	090200	21376290	16700	16650	16700	16550	485
632	20231211	090100	13299680	16520	16520	16520	16520	0
633	20231211	090000	13299680	16520	16500	16520	16500	806