KissMeData/052400/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193100	396475130	16710	16710	16710	16710	659
3	20231219	193000	396475130	16710	16710	16710	16710	0
4	20231219	192900	396475130	16710	16710	16710	16710	0
5	20231219	192800	396475130	16710	16710	16710	16710	0
6	20231219	192700	396475130	16710	16710	16710	16710	0
7	20231219	192600	396475130	16710	16710	16710	16710	0
8	20231219	192500	396475130	16710	16710	16710	16710	0
9	20231219	192400	396475130	16710	16710	16710	16710	0
10	20231219	192300	396475130	16710	16710	16710	16710	0
11	20231219	192200	396475130	16710	16710	16710	16710	0
12	20231219	192100	396475130	16710	16710	16710	16710	0
13	20231219	192000	396475130	16710	16710	16710	16710	0
14	20231219	191900	396475130	16710	16710	16710	16710	0
15	20231219	191800	396475130	16710	16710	16710	16710	0
16	20231219	191700	396475130	16710	16710	16710	16710	0
17	20231219	191600	396475130	16710	16710	16710	16710	0
18	20231219	191500	396475130	16710	16710	16710	16710	0
19	20231219	191400	396475130	16710	16710	16710	16710	0
20	20231219	191300	396475130	16710	16710	16710	16710	0
21	20231219	191200	396475130	16710	16710	16710	16710	0
22	20231219	191100	396475130	16710	16710	16710	16710	0
23	20231219	191000	396475130	16710	16710	16710	16710	0
24	20231219	190900	396475130	16710	16710	16710	16710	0
25	20231219	190800	396475130	16710	16710	16710	16710	0
26	20231219	190700	396475130	16710	16710	16710	16710	0
27	20231219	190600	396475130	16710	16710	16710	16710	0
28	20231219	190500	396475130	16710	16710	16710	16710	0
29	20231219	190400	396475130	16710	16710	16710	16710	0
30	20231219	190300	396475130	16710	16710	16710	16710	0
31	20231219	190200	396475130	16710	16710	16710	16710	0
32	20231219	190100	396475130	16710	16710	16710	16710	659
33	20231219	190000	396475130	16710	16710	16710	16710	0
34	20231219	185900	396475130	16710	16710	16710	16710	0
35	20231219	185800	396475130	16710	16710	16710	16710	0
36	20231219	185700	396475130	16710	16710	16710	16710	0
37	20231219	185600	396475130	16710	16710	16710	16710	0
38	20231219	185500	396475130	16710	16710	16710	16710	0
39	20231219	185400	396475130	16710	16710	16710	16710	0
40	20231219	185300	396475130	16710	16710	16710	16710	0
41	20231219	185200	396475130	16710	16710	16710	16710	0
42	20231219	185100	396475130	16710	16710	16710	16710	0
43	20231219	185000	396475130	16710	16710	16710	16710	0
44	20231219	184900	396475130	16710	16710	16710	16710	0
45	20231219	184800	396475130	16710	16710	16710	16710	0
46	20231219	184700	396475130	16710	16710	16710	16710	0
47	20231219	184600	396475130	16710	16710	16710	16710	0
48	20231219	184500	396475130	16710	16710	16710	16710	0
49	20231219	184400	396475130	16710	16710	16710	16710	0
50	20231219	184300	396475130	16710	16710	16710	16710	0
51	20231219	184200	396475130	16710	16710	16710	16710	0
52	20231219	184100	396475130	16710	16710	16710	16710	0
53	20231219	184000	396475130	16710	16710	16710	16710	0
54	20231219	183900	396475130	16710	16710	16710	16710	0
55	20231219	183800	396475130	16710	16710	16710	16710	0
56	20231219	183700	396475130	16710	16710	16710	16710	0
57	20231219	183600	396475130	16710	16710	16710	16710	0
58	20231219	183500	396475130	16710	16710	16710	16710	0
59	20231219	183400	396475130	16710	16710	16710	16710	0
60	20231219	183300	396475130	16710	16710	16710	16710	0
61	20231219	183200	396475130	16710	16710	16710	16710	0
62	20231219	183100	396475130	16710	16710	16710	16710	659
63	20231219	183000	396475130	16710	16710	16710	16710	0
64	20231219	182900	396475130	16710	16710	16710	16710	0
65	20231219	182800	396475130	16710	16710	16710	16710	0
66	20231219	182700	396475130	16710	16710	16710	16710	0
67	20231219	182600	396475130	16710	16710	16710	16710	0
68	20231219	182500	396475130	16710	16710	16710	16710	0
69	20231219	182400	396475130	16710	16710	16710	16710	0
70	20231219	182300	396475130	16710	16710	16710	16710	0
71	20231219	182200	396475130	16710	16710	16710	16710	0
72	20231219	182100	396475130	16710	16710	16710	16710	0
73	20231219	182000	396475130	16710	16710	16710	16710	0
74	20231219	181900	396475130	16710	16710	16710	16710	0
75	20231219	181800	396475130	16710	16710	16710	16710	0
76	20231219	181700	396475130	16710	16710	16710	16710	0
77	20231219	181600	396475130	16710	16710	16710	16710	0
78	20231219	181500	396475130	16710	16710	16710	16710	0
79	20231219	181400	396475130	16710	16710	16710	16710	0
80	20231219	181300	396475130	16710	16710	16710	16710	0
81	20231219	181200	396475130	16710	16710	16710	16710	0
82	20231219	181100	396475130	16710	16710	16710	16710	0
83	20231219	181000	396475130	16710	16710	16710	16710	0
84	20231219	180900	396475130	16710	16710	16710	16710	0
85	20231219	180800	396475130	16710	16710	16710	16710	0
86	20231219	180700	396475130	16710	16710	16710	16710	0
87	20231219	180600	396475130	16710	16710	16710	16710	0
88	20231219	180500	396475130	16710	16710	16710	16710	0
89	20231219	180400	396475130	16710	16710	16710	16710	0
90	20231219	180300	396475130	16710	16710	16710	16710	0
91	20231219	180200	396475130	16710	16710	16710	16710	0
92	20231219	180100	396475130	16710	16710	16710	16710	659
93	20231219	180000	396475130	16710	16710	16710	16710	0
94	20231219	175900	396475130	16710	16710	16710	16710	0
95	20231219	175800	396475130	16710	16710	16710	16710	0
96	20231219	175700	396475130	16710	16710	16710	16710	0
97	20231219	175600	396475130	16710	16710	16710	16710	0
98	20231219	175500	396475130	16710	16710	16710	16710	0
99	20231219	175400	396475130	16710	16710	16710	16710	0
100	20231219	175300	396475130	16710	16710	16710	16710	0
101	20231219	175200	396475130	16710	16710	16710	16710	0
102	20231219	175100	396475130	16710	16710	16710	16710	0
103	20231219	175000	396475130	16710	16710	16710	16710	0
104	20231219	174900	396475130	16710	16710	16710	16710	0
105	20231219	174800	396475130	16710	16710	16710	16710	0
106	20231219	174700	396475130	16710	16710	16710	16710	0
107	20231219	174600	396475130	16710	16710	16710	16710	0
108	20231219	174500	396475130	16710	16710	16710	16710	0
109	20231219	174400	396475130	16710	16710	16710	16710	0
110	20231219	174300	396475130	16710	16710	16710	16710	0
111	20231219	174200	396475130	16710	16710	16710	16710	0
112	20231219	174100	396475130	16710	16710	16710	16710	0
113	20231219	174000	396475130	16710	16710	16710	16710	0
114	20231219	173900	396475130	16710	16710	16710	16710	0
115	20231219	173800	396475130	16710	16710	16710	16710	0
116	20231219	173700	396475130	16710	16710	16710	16710	0
117	20231219	173600	396475130	16710	16710	16710	16710	0
118	20231219	173500	396475130	16710	16710	16710	16710	0
119	20231219	173400	396475130	16710	16710	16710	16710	0
120	20231219	173300	396475130	16710	16710	16710	16710	0
121	20231219	173200	396475130	16710	16710	16710	16710	0
122	20231219	173100	396475130	16710	16710	16710	16710	659
123	20231219	173000	396475130	16710	16710	16710	16710	0
124	20231219	172900	396475130	16710	16710	16710	16710	0
125	20231219	172800	396475130	16710	16710	16710	16710	0
126	20231219	172700	396475130	16710	16710	16710	16710	0
127	20231219	172600	396475130	16710	16710	16710	16710	0
128	20231219	172500	396475130	16710	16710	16710	16710	0
129	20231219	172400	396475130	16710	16710	16710	16710	0
130	20231219	172300	396475130	16710	16710	16710	16710	0
131	20231219	172200	396475130	16710	16710	16710	16710	0
132	20231219	172100	396475130	16710	16710	16710	16710	0
133	20231219	172000	396475130	16710	16710	16710	16710	0
134	20231219	171900	396475130	16710	16710	16710	16710	0
135	20231219	171800	396475130	16710	16710	16710	16710	0
136	20231219	171700	396475130	16710	16710	16710	16710	0
137	20231219	171600	396475130	16710	16710	16710	16710	0
138	20231219	171500	396475130	16710	16710	16710	16710	0
139	20231219	171400	396475130	16710	16710	16710	16710	0
140	20231219	171300	396475130	16710	16710	16710	16710	0
141	20231219	171200	396475130	16710	16710	16710	16710	0
142	20231219	171100	396475130	16710	16710	16710	16710	0
143	20231219	171000	396475130	16710	16710	16710	16710	0
144	20231219	170900	396475130	16710	16710	16710	16710	0
145	20231219	170800	396475130	16710	16710	16710	16710	0
146	20231219	170700	396475130	16710	16710	16710	16710	0
147	20231219	170600	396475130	16710	16710	16710	16710	0
148	20231219	170500	396475130	16710	16710	16710	16710	0
149	20231219	170400	396475130	16710	16710	16710	16710	0
150	20231219	170300	396475130	16710	16710	16710	16710	0
151	20231219	170200	396475130	16710	16710	16710	16710	0
152	20231219	170100	396475130	16710	16710	16710	16710	659
153	20231219	170000	396475130	16710	16710	16710	16710	0
154	20231219	165900	396475130	16710	16710	16710	16710	0
155	20231219	165800	396475130	16710	16710	16710	16710	0
156	20231219	165700	396475130	16710	16710	16710	16710	0
157	20231219	165600	396475130	16710	16710	16710	16710	0
158	20231219	165500	396475130	16710	16710	16710	16710	0
159	20231219	165400	396475130	16710	16710	16710	16710	0
160	20231219	165300	396475130	16710	16710	16710	16710	0
161	20231219	165200	396475130	16710	16710	16710	16710	0
162	20231219	165100	396475130	16710	16710	16710	16710	0
163	20231219	165000	396475130	16710	16710	16710	16710	0
164	20231219	164900	396475130	16710	16710	16710	16710	0
165	20231219	164800	396475130	16710	16710	16710	16710	0
166	20231219	164700	396475130	16710	16710	16710	16710	0
167	20231219	164600	396475130	16710	16710	16710	16710	0
168	20231219	164500	396475130	16710	16710	16710	16710	0
169	20231219	164400	396475130	16710	16710	16710	16710	0
170	20231219	164300	396475130	16710	16710	16710	16710	0
171	20231219	164200	396475130	16710	16710	16710	16710	0
172	20231219	164100	396475130	16710	16710	16710	16710	0
173	20231219	164000	396475130	16710	16710	16710	16710	0
174	20231219	163900	396475130	16710	16710	16710	16710	0
175	20231219	163800	396475130	16710	16710	16710	16710	0
176	20231219	163700	396475130	16710	16710	16710	16710	0
177	20231219	163600	396475130	16710	16710	16710	16710	0
178	20231219	163500	396475130	16710	16710	16710	16710	0
179	20231219	163400	396475130	16710	16710	16710	16710	0
180	20231219	163300	396475130	16710	16710	16710	16710	0
181	20231219	163200	396475130	16710	16710	16710	16710	0
182	20231219	163100	396475130	16710	16710	16710	16710	659
183	20231219	163000	396475130	16710	16710	16710	16710	0
184	20231219	162900	396475130	16710	16710	16710	16710	0
185	20231219	162800	396475130	16710	16710	16710	16710	0
186	20231219	162700	396475130	16710	16710	16710	16710	0
187	20231219	162600	396475130	16710	16710	16710	16710	0
188	20231219	162500	396475130	16710	16710	16710	16710	0
189	20231219	162400	396475130	16710	16710	16710	16710	0
190	20231219	162300	396475130	16710	16710	16710	16710	0
191	20231219	162200	396475130	16710	16710	16710	16710	0
192	20231219	162100	396475130	16710	16710	16710	16710	0
193	20231219	162000	396475130	16710	16710	16710	16710	0
194	20231219	161900	396475130	16710	16710	16710	16710	0
195	20231219	161800	396475130	16710	16710	16710	16710	0
196	20231219	161700	396475130	16710	16710	16710	16710	0
197	20231219	161600	396475130	16710	16710	16710	16710	0
198	20231219	161500	396475130	16710	16710	16710	16710	0
199	20231219	161400	396475130	16710	16710	16710	16710	0
200	20231219	161300	396475130	16710	16710	16710	16710	0
201	20231219	161200	396475130	16710	16710	16710	16710	0
202	20231219	161100	396475130	16710	16710	16710	16710	0
203	20231219	161000	396475130	16710	16710	16710	16710	0
204	20231219	160900	396475130	16710	16710	16710	16710	0
205	20231219	160800	396475130	16710	16710	16710	16710	0
206	20231219	160700	396475130	16710	16710	16710	16710	0
207	20231219	160600	396475130	16710	16710	16710	16710	0
208	20231219	160500	396475130	16710	16710	16710	16710	0
209	20231219	160400	396475130	16710	16710	16710	16710	0
210	20231219	160300	396475130	16710	16710	16710	16710	0
211	20231219	160200	396475130	16710	16710	16710	16710	0
212	20231219	160100	396475130	16710	16710	16710	16710	659
213	20231219	160000	396475130	16710	16710	16710	16710	0
214	20231219	155900	396475130	16710	16710	16710	16710	0
215	20231219	155800	396475130	16710	16710	16710	16710	0
216	20231219	155700	396475130	16710	16710	16710	16710	0
217	20231219	155600	396475130	16710	16710	16710	16710	0
218	20231219	155500	396475130	16710	16710	16710	16710	0
219	20231219	155400	396475130	16710	16710	16710	16710	0
220	20231219	155300	396475130	16710	16710	16710	16710	0
221	20231219	155200	396475130	16710	16710	16710	16710	0
222	20231219	155100	396475130	16710	16710	16710	16710	0
223	20231219	155000	396475130	16710	16710	16710	16710	0
224	20231219	154900	396475130	16710	16710	16710	16710	0
225	20231219	154800	396475130	16710	16710	16710	16710	0
226	20231219	154700	396475130	16710	16710	16710	16710	0
227	20231219	154600	396475130	16710	16710	16710	16710	0
228	20231219	154500	396475130	16710	16710	16710	16710	0
229	20231219	154400	396475130	16710	16710	16710	16710	0
230	20231219	154300	396475130	16710	16710	16710	16710	0
231	20231219	154200	396475130	16710	16710	16710	16710	0
232	20231219	154100	396475130	16710	16710	16710	16710	0
233	20231219	154000	396475130	16710	16710	16710	16710	0
234	20231219	153900	396475130	16710	16710	16710	16710	0
235	20231219	153800	396475130	16710	16710	16710	16710	0
236	20231219	153700	396475130	16710	16710	16710	16710	0
237	20231219	153600	396475130	16710	16710	16710	16710	0
238	20231219	153500	396475130	16710	16710	16710	16710	0
239	20231219	153400	396475130	16710	16710	16710	16710	0
240	20231219	153300	396475130	16710	16710	16710	16710	0
241	20231219	153200	396475130	16710	16710	16710	16710	0
242	20231219	153100	396475130	16710	16710	16710	16710	659
243	20231219	153000	396475130	16710	16710	16710	16710	659
244	20231219	152900	385463240	16710	16710	16710	16710	0
245	20231219	152800	385463240	16710	16710	16710	16710	0
246	20231219	152700	385463240	16710	16710	16710	16710	0
247	20231219	152600	385463240	16710	16710	16710	16710	0
248	20231219	152500	385463240	16710	16710	16710	16710	0
249	20231219	152400	385463240	16710	16710	16710	16710	0
250	20231219	152300	385463240	16710	16710	16710	16710	0
251	20231219	152200	385463240	16710	16710	16710	16710	0
252	20231219	152100	385463240	16710	16710	16710	16710	0
253	20231219	152000	385463240	16710	16710	16710	16710	0
254	20231219	151900	385463240	16710	16690	16710	16690	116
255	20231219	151800	383524960	16700	16700	16700	16700	1
256	20231219	151700	383508260	16710	16700	16710	16700	35
257	20231219	151600	382923710	16700	16700	16700	16700	0
258	20231219	151500	382923710	16700	16700	16700	16700	3
259	20231219	151400	382873610	16700	16700	16700	16700	66
260	20231219	151300	381771410	16700	16690	16700	16690	39
261	20231219	151200	381120390	16700	16690	16700	16690	32
262	20231219	151100	380586020	16690	16700	16700	16690	186
263	20231219	151000	377479930	16700	16710	16710	16700	62
264	20231219	150900	376443930	16700	16710	16710	16700	62
265	20231219	150800	375408410	16710	16710	16710	16710	66
266	20231219	150700	374305550	16710	16710	16710	16710	34
267	20231219	150600	373737410	16700	16710	16710	16700	11
268	20231219	150500	373553620	16700	16700	16700	16700	3
269	20231219	150400	373503520	16710	16710	16710	16710	0
270	20231219	150300	373503520	16710	16710	16710	16710	0
271	20231219	150200	373503520	16710	16700	16710	16700	34
272	20231219	150100	372935430	16710	16710	16710	16710	0
273	20231219	150000	372935430	16710	16720	16720	16710	29
274	20231219	145900	372450820	16720	16720	16720	16720	48
275	20231219	145800	371648260	16720	16710	16720	16710	101
276	20231219	145700	369959630	16710	16710	16710	16710	0
277	20231219	145600	369959630	16710	16690	16720	16690	197
278	20231219	145500	366669510	16700	16670	16700	16670	1028
279	20231219	145400	349507760	16660	16660	16660	16660	0
280	20231219	145300	349507760	16660	16650	16660	16650	8
281	20231219	145200	349374510	16670	16670	16670	16670	1
282	20231219	145100	349357840	16650	16650	16650	16650	156
283	20231219	145000	346760440	16650	16650	16650	16650	0
284	20231219	144900	346760440	16650	16650	16650	16650	16
285	20231219	144800	346494040	16650	16650	16650	16650	4
286	20231219	144700	346427440	16650	16650	16650	16650	0
287	20231219	144600	346427440	16650	16650	16650	16650	0
288	20231219	144500	346427440	16650	16650	16650	16650	11
289	20231219	144400	346244290	16650	16650	16650	16650	3
290	20231219	144300	346194340	16650	16670	16670	16650	50
291	20231219	144200	345361720	16670	16670	16670	16670	0
292	20231219	144100	345361720	16670	16670	16670	16670	6
293	20231219	144000	345261700	16680	16680	16680	16680	6
294	20231219	143900	345161620	16640	16640	16640	16640	7
295	20231219	143800	345045140	16680	16680	16680	16680	0
296	20231219	143700	345045140	16680	16680	16680	16680	0
297	20231219	143600	345045140	16680	16680	16680	16680	0
298	20231219	143500	345045140	16680	16680	16680	16680	0
299	20231219	143400	345045140	16680	16680	16680	16680	0
300	20231219	143300	345045140	16680	16640	16680	16640	8
301	20231219	143200	344911860	16640	16640	16640	16640	0
302	20231219	143100	344911860	16640	16640	16640	16640	0
303	20231219	143000	344911860	16640	16650	16650	16640	9
304	20231219	142900	344762040	16640	16640	16640	16640	3
305	20231219	142800	344712120	16640	16640	16640	16640	100
306	20231219	142700	343048120	16640	16640	16640	16640	0
307	20231219	142600	343048120	16640	16640	16640	16640	0
308	20231219	142500	343048120	16640	16640	16640	16640	0
309	20231219	142400	343048120	16640	16640	16640	16640	0
310	20231219	142300	343048120	16640	16640	16640	16640	0
311	20231219	142200	343048120	16640	16640	16640	16640	0
312	20231219	142100	343048120	16640	16630	16640	16630	377
313	20231219	142000	336775030	16630	16630	16630	16630	0
314	20231219	141900	336775030	16630	16630	16630	16630	204
315	20231219	141800	333382510	16630	16630	16630	16630	0
316	20231219	141700	333382510	16630	16630	16630	16630	3
317	20231219	141600	333332620	16640	16630	16640	16630	4
318	20231219	141500	333266090	16630	16630	16630	16630	8
319	20231219	141400	333133050	16630	16640	16640	16630	314
320	20231219	141300	327909760	16640	16640	16640	16640	0
321	20231219	141200	327909760	16640	16640	16640	16640	0
322	20231219	141100	327909760	16640	16640	16640	16640	0
323	20231219	141000	327909760	16640	16640	16640	16640	3
324	20231219	140900	327859840	16640	16680	16680	16640	8
325	20231219	140800	327726680	16640	16640	16640	16640	63
326	20231219	140700	326678360	16650	16650	16650	16650	0
327	20231219	140600	326678360	16650	16650	16650	16650	0
328	20231219	140500	326678360	16650	16650	16650	16650	0
329	20231219	140400	326678360	16650	16650	16650	16650	0
330	20231219	140300	326678360	16650	16650	16650	16650	2
331	20231219	140200	326645060	16660	16660	16660	16660	0
332	20231219	140100	326645060	16660	16660	16660	16660	0
333	20231219	140000	326645060	16660	16660	16660	16660	0
334	20231219	135900	326645060	16660	16660	16660	16660	131
335	20231219	135800	324462600	16630	16630	16630	16630	3
336	20231219	135700	324412710	16630	16630	16630	16630	3
337	20231219	135600	324362820	16630	16630	16630	16630	3
338	20231219	135500	324312930	16650	16650	16650	16650	0
339	20231219	135400	324312930	16650	16650	16650	16650	0
340	20231219	135300	324312930	16650	16650	16650	16650	0
341	20231219	135200	324312930	16650	16640	16650	16640	28
342	20231219	135100	323846790	16640	16640	16640	16640	4
343	20231219	135000	323780230	16640	16640	16640	16640	15
344	20231219	134900	323530630	16640	16640	16640	16640	0
345	20231219	134800	323530630	16640	16640	16640	16640	0
346	20231219	134700	323530630	16640	16640	16640	16640	0
347	20231219	134600	323530630	16640	16640	16640	16640	3
348	20231219	134500	323480710	16640	16640	16640	16640	0
349	20231219	134400	323480710	16640	16640	16640	16640	0
350	20231219	134300	323480710	16640	16650	16650	16640	8
351	20231219	134200	323347540	16640	16630	16640	16630	140
352	20231219	134100	321018440	16630	16630	16630	16630	0
353	20231219	134000	321018440	16630	16630	16630	16630	3
354	20231219	133900	320968550	16630	16630	16630	16630	0
355	20231219	133800	320968550	16630	16630	16630	16630	3
356	20231219	133700	320918660	16640	16640	16640	16640	3
357	20231219	133600	320868740	16640	16640	16640	16640	0
358	20231219	133500	320868740	16640	16640	16640	16640	0
359	20231219	133400	320868740	16640	16640	16640	16640	3
360	20231219	133300	320818820	16640	16630	16640	16630	4
361	20231219	133200	320752290	16640	16640	16640	16640	0
362	20231219	133100	320752290	16640	16640	16640	16640	0
363	20231219	133000	320752290	16640	16640	16640	16640	4
364	20231219	132900	320685730	16630	16630	16630	16630	17
365	20231219	132800	320403020	16630	16630	16630	16630	0
366	20231219	132700	320403020	16630	16630	16630	16630	3
367	20231219	132600	320353130	16630	16630	16630	16630	0
368	20231219	132500	320353130	16630	16640	16640	16630	131
369	20231219	132400	318173960	16640	16640	16640	16640	3
370	20231219	132300	318124040	16650	16650	16650	16650	0
371	20231219	132200	318124040	16650	16660	16660	16650	27
372	20231219	132100	317674390	16650	16650	16650	16650	0
373	20231219	132000	317674390	16650	16650	16650	16650	0
374	20231219	131900	317674390	16650	16650	16650	16650	3
375	20231219	131800	317624440	16650	16650	16650	16650	0
376	20231219	131700	317624440	16650	16650	16650	16650	42
377	20231219	131600	316925140	16650	16650	16650	16650	12
378	20231219	131500	316725340	16650	16650	16650	16650	18
379	20231219	131400	316425640	16650	16650	16650	16650	0
380	20231219	131300	316425640	16650	16650	16650	16650	3
381	20231219	131200	316375690	16660	16660	16660	16660	0
382	20231219	131100	316375690	16660	16660	16660	16660	0
383	20231219	131000	316375690	16660	16660	16660	16660	97
384	20231219	130900	314759670	16650	16650	16650	16650	0
385	20231219	130800	314759670	16650	16650	16650	16650	0
386	20231219	130700	314759670	16650	16650	16650	16650	0
387	20231219	130600	314759670	16650	16650	16650	16650	3
388	20231219	130500	314709720	16660	16660	16660	16660	30
389	20231219	130400	314209920	16650	16650	16650	16650	0
390	20231219	130300	314209920	16650	16650	16650	16650	0
391	20231219	130200	314209920	16650	16650	16650	16650	0
392	20231219	130100	314209920	16650	16650	16650	16650	193
393	20231219	130000	310996470	16660	16660	16660	16660	0
394	20231219	125900	310996470	16660	16660	16660	16660	0
395	20231219	125800	310996470	16660	16660	16660	16660	14
396	20231219	125700	310763230	16660	16660	16660	16660	0
397	20231219	125600	310763230	16660	16660	16660	16660	3
398	20231219	125500	310713250	16670	16660	16670	16660	2
399	20231219	125400	310679920	16650	16650	16650	16650	0
400	20231219	125300	310679920	16650	16650	16650	16650	0
401	20231219	125200	310679920	16650	16650	16650	16650	56
402	20231219	125100	309747520	16640	16640	16640	16640	0
403	20231219	125000	309747520	16640	16640	16640	16640	0
404	20231219	124900	309747520	16640	16640	16640	16640	0
405	20231219	124800	309747520	16640	16640	16640	16640	0
406	20231219	124700	309747520	16640	16640	16640	16640	60
407	20231219	124600	308749120	16640	16640	16640	16640	0
408	20231219	124500	308749120	16640	16650	16650	16640	50
409	20231219	124400	307916710	16690	16690	16690	16690	0
410	20231219	124300	307916710	16690	16690	16690	16690	0
411	20231219	124200	307916710	16690	16690	16690	16690	0
412	20231219	124100	307916710	16690	16690	16690	16690	0
413	20231219	124000	307916710	16690	16690	16690	16690	1
414	20231219	123900	307900020	16650	16650	16650	16650	51
415	20231219	123800	307050870	16660	16660	16660	16660	2
416	20231219	123700	307017550	16650	16650	16650	16650	0
417	20231219	123600	307017550	16650	16650	16650	16650	2
418	20231219	123500	306984250	16660	16660	16660	16660	0
419	20231219	123400	306984250	16660	16660	16660	16660	0
420	20231219	123300	306984250	16660	16650	16660	16650	62
421	20231219	123200	305951350	16640	16640	16640	16640	0
422	20231219	123100	305951350	16640	16650	16650	16640	20
423	20231219	123000	305618450	16650	16650	16650	16650	2
424	20231219	122900	305585150	16640	16640	16640	16640	0
425	20231219	122800	305585150	16640	16640	16640	16640	36
426	20231219	122700	304986110	16630	16630	16630	16630	50
427	20231219	122600	304154610	16640	16650	16650	16640	8
428	20231219	122500	304021470	16650	16660	16660	16650	245
429	20231219	122400	299939800	16690	16690	16690	16690	1
430	20231219	122300	299923110	16660	16660	16660	16660	0
431	20231219	122200	299923110	16660	16660	16660	16660	0
432	20231219	122100	299923110	16660	16660	16660	16660	0
433	20231219	122000	299923110	16660	16660	16660	16660	4
434	20231219	121900	299856470	16700	16700	16700	16700	0
435	20231219	121800	299856470	16700	16700	16700	16700	0
436	20231219	121700	299856470	16700	16700	16700	16700	0
437	20231219	121600	299856470	16700	16700	16700	16700	0
438	20231219	121500	299856470	16700	16700	16700	16700	0
439	20231219	121400	299856470	16700	16660	16700	16650	116
440	20231219	121300	297919970	16660	16660	16660	16660	0
441	20231219	121200	297919970	16660	16660	16660	16660	0
442	20231219	121100	297919970	16660	16660	16660	16660	0
443	20231219	121000	297919970	16660	16660	16660	16660	0
444	20231219	120900	297919970	16660	16660	16660	16660	6
445	20231219	120800	297820010	16670	16670	16670	16670	0
446	20231219	120700	297820010	16670	16670	16670	16670	0
447	20231219	120600	297820010	16670	16670	16670	16670	0
448	20231219	120500	297820010	16670	16670	16670	16670	5
449	20231219	120400	297736660	16730	16730	16730	16730	0
450	20231219	120300	297736660	16730	16730	16730	16730	1
451	20231219	120200	297719930	16690	16690	16690	16690	0
452	20231219	120100	297719930	16690	16640	16690	16640	26
453	20231219	120000	297287240	16740	16740	16740	16740	0
454	20231219	115900	297287240	16740	16740	16740	16740	0
455	20231219	115800	297287240	16740	16740	16740	16740	0
456	20231219	115700	297287240	16740	16740	16740	16740	1
457	20231219	115600	297270500	16690	16690	16690	16690	1
458	20231219	115500	297253810	16670	16670	16670	16670	1
459	20231219	115400	297237140	16670	16690	16690	16620	119
460	20231219	115300	295256870	16700	16700	16700	16700	16
461	20231219	115200	294989670	16700	16700	16700	16700	0
462	20231219	115100	294989670	16700	16700	16700	16700	7
463	20231219	115000	294872770	16740	16740	16740	16740	0
464	20231219	114900	294872770	16740	16740	16740	16740	0
465	20231219	114800	294872770	16740	16740	16740	16740	0
466	20231219	114700	294872770	16740	16740	16740	16740	0
467	20231219	114600	294872770	16740	16740	16740	16740	0
468	20231219	114500	294872770	16740	16740	16740	16740	0
469	20231219	114400	294872770	16740	16740	16740	16740	689
470	20231219	114300	283338910	16730	16730	16730	16730	931
471	20231219	114200	267763280	16740	16740	16740	16740	9
472	20231219	114100	267612620	16740	16740	16740	16740	0
473	20231219	114000	267612620	16740	16740	16740	16740	29
474	20231219	113900	267127160	16740	16740	16740	16740	1
475	20231219	113800	267110420	16730	16730	16730	16730	0
476	20231219	113700	267110420	16730	16730	16730	16730	3
477	20231219	113600	267060230	16740	16740	16740	16740	1
478	20231219	113500	267043490	16750	16750	16750	16750	0
479	20231219	113400	267043490	16750	16750	16750	16750	0
480	20231219	113300	267043490	16750	16750	16750	16750	1
481	20231219	113200	267026740	16750	16750	16750	16750	0
482	20231219	113100	267026740	16750	16750	16750	16750	103
483	20231219	113000	265301490	16750	16750	16750	16750	2
484	20231219	112900	265267990	16750	16750	16750	16750	8
485	20231219	112800	265133990	16750	16750	16750	16750	203
486	20231219	112700	261733740	16750	16750	16750	16750	0
487	20231219	112600	261733740	16750	16750	16750	16750	100
488	20231219	112500	260058740	16750	16750	16750	16750	5
489	20231219	112400	259974990	16750	16750	16750	16750	0
490	20231219	112300	259974990	16750	16750	16750	16750	3
491	20231219	112200	259924740	16750	16750	16750	16750	1
492	20231219	112100	259907990	16750	16750	16750	16750	3
493	20231219	112000	259857740	16750	16750	16750	16750	6
494	20231219	111900	259757240	16750	16750	16750	16750	0
495	20231219	111800	259757240	16750	16750	16750	16750	63
496	20231219	111700	258701990	16750	16750	16750	16750	0
497	20231219	111600	258701990	16750	16750	16750	16750	0
498	20231219	111500	258701990	16750	16750	16750	16750	0
499	20231219	111400	258701990	16750	16750	16750	16750	0
500	20231219	111300	258701990	16750	16750	16750	16750	163
501	20231219	111200	255971740	16750	16750	16750	16750	0
502	20231219	111100	255971740	16750	16750	16750	16750	1
503	20231219	111000	255954990	16760	16760	16760	16760	57
504	20231219	110900	254999670	16760	16760	16760	16760	0
505	20231219	110800	254999670	16760	16760	16760	16760	5
506	20231219	110700	254915870	16760	16760	16760	16760	94
507	20231219	110600	253340430	16760	16790	16790	16760	70
508	20231219	110500	252165220	16790	16790	16790	16790	14
509	20231219	110400	251930160	16800	16810	16810	16790	154
510	20231219	110300	249342630	16810	16810	16810	16790	4
511	20231219	110200	249275430	16810	16730	16810	16730	1026
512	20231219	110100	232059380	16730	16730	16730	16730	44
513	20231219	110000	231323260	16700	16700	16700	16700	0
514	20231219	105900	231323260	16700	16710	16710	16700	31
515	20231219	105800	230805550	16710	16710	16710	16710	0
516	20231219	105700	230805550	16710	16710	16710	16710	0
517	20231219	105600	230805550	16710	16710	16710	16710	32
518	20231219	105500	230270830	16710	16710	16710	16710	0
519	20231219	105400	230270830	16710	16710	16710	16710	0
520	20231219	105300	230270830	16710	16710	16710	16710	0
521	20231219	105200	230270830	16710	16710	16710	16710	0
522	20231219	105100	230270830	16710	16710	16710	16710	0
523	20231219	105000	230270830	16710	16680	16710	16680	363
524	20231219	104900	224212200	16670	16660	16670	16660	122
525	20231219	104800	222179010	16660	16660	16660	16660	0
526	20231219	104700	222179010	16660	16660	16660	16660	50
527	20231219	104600	221346010	16670	16660	16670	16660	38
528	20231219	104500	220712880	16650	16650	16650	16650	0
529	20231219	104400	220712880	16650	16610	16650	16610	1054
530	20231219	104300	203203780	16650	16650	16650	16650	0
531	20231219	104200	203203780	16650	16650	16650	16650	0
532	20231219	104100	203203780	16650	16650	16650	16650	0
533	20231219	104000	203203780	16650	16650	16650	16650	0
534	20231219	103900	203203780	16650	16650	16650	16650	0
535	20231219	103800	203203780	16650	16640	16650	16640	112
536	20231219	103700	201339980	16630	16590	16630	16590	282
537	20231219	103600	196650600	16580	16580	16580	16580	0
538	20231219	103500	196650600	16580	16580	16580	16580	0
539	20231219	103400	196650600	16580	16580	16580	16580	0
540	20231219	103300	196650600	16580	16580	16580	16580	0
541	20231219	103200	196650600	16580	16580	16580	16580	0
542	20231219	103100	196650600	16580	16580	16580	16580	0
543	20231219	103000	196650600	16580	16580	16580	16580	0
544	20231219	102900	196650600	16580	16580	16580	16580	0
545	20231219	102800	196650600	16580	16580	16580	16580	2
546	20231219	102700	196617440	16570	16570	16570	16570	1
547	20231219	102600	196600870	16570	16570	16570	16570	3
548	20231219	102500	196551160	16570	16570	16570	16570	1
549	20231219	102400	196534590	16580	16580	16580	16580	0
550	20231219	102300	196534590	16580	16580	16580	16580	0
551	20231219	102200	196534590	16580	16630	16630	16560	7
552	20231219	102100	196418550	16630	16590	16630	16590	2
553	20231219	102000	196385330	16560	16560	16560	16560	3
554	20231219	101900	196335650	16570	16580	16580	16570	1624
555	20231219	101800	169424580	16600	16630	16630	16600	948
556	20231219	101700	153676260	16650	16650	16650	16650	0
557	20231219	101600	153676260	16650	16630	16650	16630	16
558	20231219	101500	153409940	16630	16630	16630	16630	13
559	20231219	101400	153193750	16630	16630	16630	16630	20
560	20231219	101300	152861150	16630	16630	16630	16630	0
561	20231219	101200	152861150	16630	16630	16630	16630	0
562	20231219	101100	152861150	16630	16630	16630	16630	3
563	20231219	101000	152811260	16650	16650	16650	16650	0
564	20231219	100900	152811260	16650	16650	16650	16650	0
565	20231219	100800	152811260	16650	16630	16650	16630	171
566	20231219	100700	149965270	16610	16610	16610	16610	0
567	20231219	100600	149965270	16610	16610	16610	16610	10
568	20231219	100500	149799170	16610	16620	16620	16610	6
569	20231219	100400	149699480	16600	16600	16600	16600	0
570	20231219	100300	149699480	16600	16600	16600	16600	0
571	20231219	100200	149699480	16600	16600	16600	16600	57
572	20231219	100100	148753280	16570	16570	16570	16570	0
573	20231219	100000	148753280	16570	16570	16570	16570	3
574	20231219	095900	148703570	16600	16600	16600	16600	0
575	20231219	095800	148703570	16600	16600	16600	16600	2
576	20231219	095700	148670370	16600	16570	16600	16570	4
577	20231219	095600	148604060	16570	16570	16570	16570	0
578	20231219	095500	148604060	16570	16570	16570	16570	114
579	20231219	095400	146715080	16570	16580	16580	16570	89
580	20231219	095300	145239490	16580	16590	16590	16580	722
581	20231219	095200	133268210	16590	16590	16590	16590	0
582	20231219	095100	133268210	16590	16590	16590	16590	6
583	20231219	095000	133168670	16590	16600	16600	16590	100
584	20231219	094900	131509660	16590	16590	16590	16590	0
585	20231219	094800	131509660	16590	16590	16590	16590	0
586	20231219	094700	131509660	16590	16620	16620	16590	110
587	20231219	094600	129683580	16600	16600	16600	16600	22
588	20231219	094500	129318380	16600	16600	16600	16600	1
589	20231219	094400	129301780	16600	16600	16600	16600	2
590	20231219	094300	129268580	16600	16600	16600	16600	1
591	20231219	094200	129251980	16600	16600	16600	16600	1
592	20231219	094100	129235380	16600	16600	16600	16600	2
593	20231219	094000	129202180	16600	16600	16600	16600	5
594	20231219	093900	129119180	16640	16640	16640	16640	11
595	20231219	093800	128936140	16600	16600	16600	16600	38
596	20231219	093700	128305340	16640	16600	16640	16600	2
597	20231219	093600	128272100	16600	16600	16600	16600	5
598	20231219	093500	128189100	16600	16600	16600	16600	7
599	20231219	093400	128072900	16600	16610	16610	16600	7
600	20231219	093300	127956690	16610	16610	16610	16610	1
601	20231219	093200	127940080	16610	16610	16610	16610	0
602	20231219	093100	127940080	16610	16610	16610	16610	1
603	20231219	093000	127923470	16610	16600	16610	16600	11
604	20231219	092900	127740770	16600	16600	16600	16600	0
605	20231219	092800	127740770	16600	16600	16600	16600	2
606	20231219	092700	127707570	16610	16610	16610	16610	0
607	20231219	092600	127707570	16610	16610	16610	16610	2
608	20231219	092500	127674350	16610	16610	16610	16610	1
609	20231219	092400	127657740	16610	16610	16610	16610	5
610	20231219	092300	127574690	16600	16600	16600	16600	1
611	20231219	092200	127558090	16600	16600	16600	16600	1
612	20231219	092100	127541490	16610	16600	16610	16600	43
613	20231219	092000	126827270	16580	16580	16580	16580	0
614	20231219	091900	126827270	16580	16580	16580	16580	0
615	20231219	091800	126827270	16580	16580	16580	16580	0
616	20231219	091700	126827270	16580	16580	16580	16580	2
617	20231219	091600	126794110	16570	16580	16580	16570	4
618	20231219	091500	126727800	16590	16610	16610	16590	968
619	20231219	091400	110656120	16610	16610	16610	16610	120
620	20231219	091300	108662920	16610	16610	16610	16610	41
621	20231219	091200	107981910	16610	16610	16610	16610	2
622	20231219	091100	107948690	16620	16620	16620	16610	405
623	20231219	091000	101220830	16620	16660	16660	16620	2
624	20231219	090900	101187550	16670	16680	16680	16670	7
625	20231219	090800	101070850	16610	16610	16610	16610	1
626	20231219	090700	101054240	16680	16680	16680	16680	0
627	20231219	090600	101054240	16680	16680	16680	16610	3
628	20231219	090500	101004270	16680	16620	16680	16620	17
629	20231219	090400	100721320	16620	16620	16620	16610	201
630	20231219	090300	97382590	16620	16620	16620	16620	1
631	20231219	090200	97365970	16650	16690	16690	16650	264
632	20231219	090100	92967030	16690	16790	16790	16690	85
633	20231219	090000	91543680	16800	16610	16900	16610	5501