KissMeData/065710/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194100	185461030	19860	19860	19860	19860	289
3	20231213	194000	185461030	19860	19860	19860	19860	0
4	20231213	193900	185461030	19860	19860	19860	19860	0
5	20231213	193800	185461030	19860	19860	19860	19860	0
6	20231213	193700	185461030	19860	19860	19860	19860	0
7	20231213	193600	185461030	19860	19860	19860	19860	0
8	20231213	193500	185461030	19860	19860	19860	19860	0
9	20231213	193400	185461030	19860	19860	19860	19860	0
10	20231213	193300	185461030	19860	19860	19860	19860	0
11	20231213	193200	185461030	19860	19860	19860	19860	0
12	20231213	193100	185461030	19860	19860	19860	19860	0
13	20231213	193000	185461030	19860	19860	19860	19860	0
14	20231213	192900	185461030	19860	19860	19860	19860	0
15	20231213	192800	185461030	19860	19860	19860	19860	0
16	20231213	192700	185461030	19860	19860	19860	19860	0
17	20231213	192600	185461030	19860	19860	19860	19860	0
18	20231213	192500	185461030	19860	19860	19860	19860	0
19	20231213	192400	185461030	19860	19860	19860	19860	0
20	20231213	192300	185461030	19860	19860	19860	19860	0
21	20231213	192200	185461030	19860	19860	19860	19860	0
22	20231213	192100	185461030	19860	19860	19860	19860	0
23	20231213	192000	185461030	19860	19860	19860	19860	0
24	20231213	191900	185461030	19860	19860	19860	19860	0
25	20231213	191800	185461030	19860	19860	19860	19860	0
26	20231213	191700	185461030	19860	19860	19860	19860	0
27	20231213	191600	185461030	19860	19860	19860	19860	0
28	20231213	191500	185461030	19860	19860	19860	19860	0
29	20231213	191400	185461030	19860	19860	19860	19860	0
30	20231213	191300	185461030	19860	19860	19860	19860	0
31	20231213	191200	185461030	19860	19860	19860	19860	0
32	20231213	191100	185461030	19860	19860	19860	19860	289
33	20231213	191000	185461030	19860	19860	19860	19860	0
34	20231213	190900	185461030	19860	19860	19860	19860	0
35	20231213	190800	185461030	19860	19860	19860	19860	0
36	20231213	190700	185461030	19860	19860	19860	19860	0
37	20231213	190600	185461030	19860	19860	19860	19860	0
38	20231213	190500	185461030	19860	19860	19860	19860	0
39	20231213	190400	185461030	19860	19860	19860	19860	0
40	20231213	190300	185461030	19860	19860	19860	19860	0
41	20231213	190200	185461030	19860	19860	19860	19860	0
42	20231213	190100	185461030	19860	19860	19860	19860	0
43	20231213	190000	185461030	19860	19860	19860	19860	0
44	20231213	185900	185461030	19860	19860	19860	19860	0
45	20231213	185800	185461030	19860	19860	19860	19860	0
46	20231213	185700	185461030	19860	19860	19860	19860	0
47	20231213	185600	185461030	19860	19860	19860	19860	0
48	20231213	185500	185461030	19860	19860	19860	19860	0
49	20231213	185400	185461030	19860	19860	19860	19860	0
50	20231213	185300	185461030	19860	19860	19860	19860	0
51	20231213	185200	185461030	19860	19860	19860	19860	0
52	20231213	185100	185461030	19860	19860	19860	19860	0
53	20231213	185000	185461030	19860	19860	19860	19860	0
54	20231213	184900	185461030	19860	19860	19860	19860	0
55	20231213	184800	185461030	19860	19860	19860	19860	0
56	20231213	184700	185461030	19860	19860	19860	19860	0
57	20231213	184600	185461030	19860	19860	19860	19860	0
58	20231213	184500	185461030	19860	19860	19860	19860	0
59	20231213	184400	185461030	19860	19860	19860	19860	0
60	20231213	184300	185461030	19860	19860	19860	19860	0
61	20231213	184200	185461030	19860	19860	19860	19860	0
62	20231213	184100	185461030	19860	19860	19860	19860	289
63	20231213	184000	185461030	19860	19860	19860	19860	0
64	20231213	183900	185461030	19860	19860	19860	19860	0
65	20231213	183800	185461030	19860	19860	19860	19860	0
66	20231213	183700	185461030	19860	19860	19860	19860	0
67	20231213	183600	185461030	19860	19860	19860	19860	0
68	20231213	183500	185461030	19860	19860	19860	19860	0
69	20231213	183400	185461030	19860	19860	19860	19860	0
70	20231213	183300	185461030	19860	19860	19860	19860	0
71	20231213	183200	185461030	19860	19860	19860	19860	0
72	20231213	183100	185461030	19860	19860	19860	19860	0
73	20231213	183000	185461030	19860	19860	19860	19860	0
74	20231213	182900	185461030	19860	19860	19860	19860	0
75	20231213	182800	185461030	19860	19860	19860	19860	0
76	20231213	182700	185461030	19860	19860	19860	19860	0
77	20231213	182600	185461030	19860	19860	19860	19860	0
78	20231213	182500	185461030	19860	19860	19860	19860	0
79	20231213	182400	185461030	19860	19860	19860	19860	0
80	20231213	182300	185461030	19860	19860	19860	19860	0
81	20231213	182200	185461030	19860	19860	19860	19860	0
82	20231213	182100	185461030	19860	19860	19860	19860	0
83	20231213	182000	185461030	19860	19860	19860	19860	0
84	20231213	181900	185461030	19860	19860	19860	19860	0
85	20231213	181800	185461030	19860	19860	19860	19860	0
86	20231213	181700	185461030	19860	19860	19860	19860	0
87	20231213	181600	185461030	19860	19860	19860	19860	0
88	20231213	181500	185461030	19860	19860	19860	19860	0
89	20231213	181400	185461030	19860	19860	19860	19860	0
90	20231213	181300	185461030	19860	19860	19860	19860	0
91	20231213	181200	185461030	19860	19860	19860	19860	0
92	20231213	181100	185461030	19860	19860	19860	19860	289
93	20231213	181000	185461030	19860	19860	19860	19860	0
94	20231213	180900	185461030	19860	19860	19860	19860	0
95	20231213	180800	185461030	19860	19860	19860	19860	0
96	20231213	180700	185461030	19860	19860	19860	19860	0
97	20231213	180600	185461030	19860	19860	19860	19860	0
98	20231213	180500	185461030	19860	19860	19860	19860	0
99	20231213	180400	185461030	19860	19860	19860	19860	0
100	20231213	180300	185461030	19860	19860	19860	19860	0
101	20231213	180200	185461030	19860	19860	19860	19860	0
102	20231213	180100	185461030	19860	19860	19860	19860	0
103	20231213	180000	185461030	19860	19860	19860	19860	0
104	20231213	175900	185461030	19860	19860	19860	19860	0
105	20231213	175800	185461030	19860	19860	19860	19860	0
106	20231213	175700	185461030	19860	19860	19860	19860	0
107	20231213	175600	185461030	19860	19860	19860	19860	0
108	20231213	175500	185461030	19860	19860	19860	19860	0
109	20231213	175400	185461030	19860	19860	19860	19860	0
110	20231213	175300	185461030	19860	19860	19860	19860	0
111	20231213	175200	185461030	19860	19860	19860	19860	0
112	20231213	175100	185461030	19860	19860	19860	19860	0
113	20231213	175000	185461030	19860	19860	19860	19860	0
114	20231213	174900	185461030	19860	19860	19860	19860	0
115	20231213	174800	185461030	19860	19860	19860	19860	0
116	20231213	174700	185461030	19860	19860	19860	19860	0
117	20231213	174600	185461030	19860	19860	19860	19860	0
118	20231213	174500	185461030	19860	19860	19860	19860	0
119	20231213	174400	185461030	19860	19860	19860	19860	0
120	20231213	174300	185461030	19860	19860	19860	19860	0
121	20231213	174200	185461030	19860	19860	19860	19860	0
122	20231213	174100	185461030	19860	19860	19860	19860	289
123	20231213	174000	185461030	19860	19860	19860	19860	0
124	20231213	173900	185461030	19860	19860	19860	19860	0
125	20231213	173800	185461030	19860	19860	19860	19860	0
126	20231213	173700	185461030	19860	19860	19860	19860	0
127	20231213	173600	185461030	19860	19860	19860	19860	0
128	20231213	173500	185461030	19860	19860	19860	19860	0
129	20231213	173400	185461030	19860	19860	19860	19860	0
130	20231213	173300	185461030	19860	19860	19860	19860	0
131	20231213	173200	185461030	19860	19860	19860	19860	0
132	20231213	173100	185461030	19860	19860	19860	19860	0
133	20231213	173000	185461030	19860	19860	19860	19860	0
134	20231213	172900	185461030	19860	19860	19860	19860	0
135	20231213	172800	185461030	19860	19860	19860	19860	0
136	20231213	172700	185461030	19860	19860	19860	19860	0
137	20231213	172600	185461030	19860	19860	19860	19860	0
138	20231213	172500	185461030	19860	19860	19860	19860	0
139	20231213	172400	185461030	19860	19860	19860	19860	0
140	20231213	172300	185461030	19860	19860	19860	19860	0
141	20231213	172200	185461030	19860	19860	19860	19860	0
142	20231213	172100	185461030	19860	19860	19860	19860	0
143	20231213	172000	185461030	19860	19860	19860	19860	0
144	20231213	171900	185461030	19860	19860	19860	19860	0
145	20231213	171800	185461030	19860	19860	19860	19860	0
146	20231213	171700	185461030	19860	19860	19860	19860	0
147	20231213	171600	185461030	19860	19860	19860	19860	0
148	20231213	171500	185461030	19860	19860	19860	19860	0
149	20231213	171400	185461030	19860	19860	19860	19860	0
150	20231213	171300	185461030	19860	19860	19860	19860	0
151	20231213	171200	185461030	19860	19860	19860	19860	0
152	20231213	171100	185461030	19860	19860	19860	19860	289
153	20231213	171000	185461030	19860	19860	19860	19860	0
154	20231213	170900	185461030	19860	19860	19860	19860	0
155	20231213	170800	185461030	19860	19860	19860	19860	0
156	20231213	170700	185461030	19860	19860	19860	19860	0
157	20231213	170600	185461030	19860	19860	19860	19860	0
158	20231213	170500	185461030	19860	19860	19860	19860	0
159	20231213	170400	185461030	19860	19860	19860	19860	0
160	20231213	170300	185461030	19860	19860	19860	19860	0
161	20231213	170200	185461030	19860	19860	19860	19860	0
162	20231213	170100	185461030	19860	19860	19860	19860	0
163	20231213	170000	185461030	19860	19860	19860	19860	0
164	20231213	165900	185461030	19860	19860	19860	19860	0
165	20231213	165800	185461030	19860	19860	19860	19860	0
166	20231213	165700	185461030	19860	19860	19860	19860	0
167	20231213	165600	185461030	19860	19860	19860	19860	0
168	20231213	165500	185461030	19860	19860	19860	19860	0
169	20231213	165400	185461030	19860	19860	19860	19860	0
170	20231213	165300	185461030	19860	19860	19860	19860	0
171	20231213	165200	185461030	19860	19860	19860	19860	0
172	20231213	165100	185461030	19860	19860	19860	19860	0
173	20231213	165000	185461030	19860	19860	19860	19860	0
174	20231213	164900	185461030	19860	19860	19860	19860	0
175	20231213	164800	185461030	19860	19860	19860	19860	0
176	20231213	164700	185461030	19860	19860	19860	19860	0
177	20231213	164600	185461030	19860	19860	19860	19860	0
178	20231213	164500	185461030	19860	19860	19860	19860	0
179	20231213	164400	185461030	19860	19860	19860	19860	0
180	20231213	164300	185461030	19860	19860	19860	19860	0
181	20231213	164200	185461030	19860	19860	19860	19860	0
182	20231213	164100	185461030	19860	19860	19860	19860	289
183	20231213	164000	185461030	19860	19860	19860	19860	0
184	20231213	163900	185461030	19860	19860	19860	19860	0
185	20231213	163800	185461030	19860	19860	19860	19860	0
186	20231213	163700	185461030	19860	19860	19860	19860	0
187	20231213	163600	185461030	19860	19860	19860	19860	0
188	20231213	163500	185461030	19860	19860	19860	19860	0
189	20231213	163400	185461030	19860	19860	19860	19860	0
190	20231213	163300	185461030	19860	19860	19860	19860	0
191	20231213	163200	185461030	19860	19860	19860	19860	0
192	20231213	163100	185461030	19860	19860	19860	19860	0
193	20231213	163000	185461030	19860	19860	19860	19860	0
194	20231213	162900	185461030	19860	19860	19860	19860	0
195	20231213	162800	185461030	19860	19860	19860	19860	0
196	20231213	162700	185461030	19860	19860	19860	19860	0
197	20231213	162600	185461030	19860	19860	19860	19860	0
198	20231213	162500	185461030	19860	19860	19860	19860	0
199	20231213	162400	185461030	19860	19860	19860	19860	0
200	20231213	162300	185461030	19860	19860	19860	19860	0
201	20231213	162200	185461030	19860	19860	19860	19860	0
202	20231213	162100	185461030	19860	19860	19860	19860	0
203	20231213	162000	185461030	19860	19860	19860	19860	0
204	20231213	161900	185461030	19860	19860	19860	19860	0
205	20231213	161800	185461030	19860	19860	19860	19860	0
206	20231213	161700	185461030	19860	19860	19860	19860	0
207	20231213	161600	185461030	19860	19860	19860	19860	0
208	20231213	161500	185461030	19860	19860	19860	19860	0
209	20231213	161400	185461030	19860	19860	19860	19860	0
210	20231213	161300	185461030	19860	19860	19860	19860	0
211	20231213	161200	185461030	19860	19860	19860	19860	0
212	20231213	161100	185461030	19860	19860	19860	19860	289
213	20231213	161000	185461030	19860	19860	19860	19860	0
214	20231213	160900	185461030	19860	19860	19860	19860	0
215	20231213	160800	185461030	19860	19860	19860	19860	0
216	20231213	160700	185461030	19860	19860	19860	19860	0
217	20231213	160600	185461030	19860	19860	19860	19860	0
218	20231213	160500	185461030	19860	19860	19860	19860	0
219	20231213	160400	185461030	19860	19860	19860	19860	0
220	20231213	160300	185461030	19860	19860	19860	19860	0
221	20231213	160200	185461030	19860	19860	19860	19860	0
222	20231213	160100	185461030	19860	19860	19860	19860	0
223	20231213	160000	185461030	19860	19860	19860	19860	0
224	20231213	155900	185461030	19860	19860	19860	19860	0
225	20231213	155800	185461030	19860	19860	19860	19860	0
226	20231213	155700	185461030	19860	19860	19860	19860	0
227	20231213	155600	185461030	19860	19860	19860	19860	0
228	20231213	155500	185461030	19860	19860	19860	19860	0
229	20231213	155400	185461030	19860	19860	19860	19860	0
230	20231213	155300	185461030	19860	19860	19860	19860	0
231	20231213	155200	185461030	19860	19860	19860	19860	0
232	20231213	155100	185461030	19860	19860	19860	19860	0
233	20231213	155000	185461030	19860	19860	19860	19860	0
234	20231213	154900	185461030	19860	19860	19860	19860	0
235	20231213	154800	185461030	19860	19860	19860	19860	0
236	20231213	154700	185461030	19860	19860	19860	19860	0
237	20231213	154600	185461030	19860	19860	19860	19860	0
238	20231213	154500	185461030	19860	19860	19860	19860	0
239	20231213	154400	185461030	19860	19860	19860	19860	0
240	20231213	154300	185461030	19860	19860	19860	19860	0
241	20231213	154200	185461030	19860	19860	19860	19860	0
242	20231213	154100	185461030	19860	19860	19860	19860	289
243	20231213	154000	185461030	19860	19860	19860	19860	0
244	20231213	153900	185461030	19860	19860	19860	19860	0
245	20231213	153800	185461030	19860	19860	19860	19860	0
246	20231213	153700	185461030	19860	19860	19860	19860	0
247	20231213	153600	185461030	19860	19860	19860	19860	0
248	20231213	153500	185461030	19860	19860	19860	19860	0
249	20231213	153400	185461030	19860	19860	19860	19860	0
250	20231213	153300	185461030	19860	19860	19860	19860	0
251	20231213	153200	185461030	19860	19860	19860	19860	0
252	20231213	153100	185461030	19860	19860	19860	19860	0
253	20231213	153000	185461030	19860	19860	19860	19860	289
254	20231213	152900	179721490	19850	19850	19850	19850	0
255	20231213	152800	179721490	19850	19850	19850	19850	0
256	20231213	152700	179721490	19850	19850	19850	19850	0
257	20231213	152600	179721490	19850	19850	19850	19850	0
258	20231213	152500	179721490	19850	19850	19850	19850	0
259	20231213	152400	179721490	19850	19850	19850	19850	0
260	20231213	152300	179721490	19850	19850	19850	19850	0
261	20231213	152200	179721490	19850	19850	19850	19850	0
262	20231213	152100	179721490	19850	19850	19850	19850	0
263	20231213	152000	179721490	19850	19850	19850	19850	0
264	20231213	151900	179721490	19850	19850	19850	19850	57
265	20231213	151800	178590040	19850	19850	19850	19850	60
266	20231213	151700	177399040	19850	19850	19850	19850	80
267	20231213	151600	175811040	19850	19850	19850	19850	50
268	20231213	151500	174818540	19850	19850	19850	19850	50
269	20231213	151400	173826040	19850	19850	19850	19850	51
270	20231213	151300	172813690	19850	19850	19850	19840	100
271	20231213	151200	170829210	19850	19850	19850	19840	32
272	20231213	151100	170194030	19800	19850	19850	19800	130
273	20231213	151000	167618530	19850	19850	19850	19850	43
274	20231213	150900	166764980	19850	19850	19850	19850	30
275	20231213	150800	166169480	19850	19850	19850	19850	30
276	20231213	150700	165573980	19850	19850	19850	19850	21
277	20231213	150600	165157130	19850	19850	19850	19850	21
278	20231213	150500	164740280	19850	19800	19850	19800	22
279	20231213	150400	164303680	19850	19850	19850	19840	22
280	20231213	150300	163867060	19850	19850	19850	19850	12
281	20231213	150200	163628860	19850	19850	19850	19840	21
282	20231213	150100	163212150	19850	19840	19850	19800	218
283	20231213	150000	158886990	19840	19800	19840	19800	106
284	20231213	145900	156785020	19830	19830	19830	19830	5
285	20231213	145800	156685870	19830	19830	19830	19830	2
286	20231213	145700	156646210	19830	19830	19830	19800	15
287	20231213	145600	156348910	19830	19830	19840	19830	187
288	20231213	145500	152640690	19800	19800	19800	19800	4
289	20231213	145400	152561490	19800	19830	19830	19800	8
290	20231213	145300	152402990	19810	19820	19830	19810	17
291	20231213	145200	152066020	19810	19820	19820	19810	19
292	20231213	145100	151689600	19820	19820	19820	19820	0
293	20231213	145000	151689600	19820	19820	19820	19820	1
294	20231213	144900	151669780	19820	19820	19820	19820	6
295	20231213	144800	151550860	19830	19830	19830	19830	1
296	20231213	144700	151531030	19830	19830	19830	19830	1
297	20231213	144600	151511200	19830	19830	19830	19830	1
298	20231213	144500	151491370	19830	19830	19830	19830	10
299	20231213	144400	151293070	19830	19830	19830	19830	1
300	20231213	144300	151273240	19830	19820	19830	19820	6
301	20231213	144200	151154300	19810	19820	19820	19810	11
302	20231213	144100	150936380	19830	19830	19830	19830	0
303	20231213	144000	150936380	19830	19830	19830	19830	1
304	20231213	143900	150916550	19830	19830	19830	19830	0
305	20231213	143800	150916550	19830	19830	19830	19830	1
306	20231213	143700	150896720	19810	19830	19830	19810	16
307	20231213	143600	150579740	19830	19830	19830	19830	0
308	20231213	143500	150579740	19830	19810	19830	19810	2
309	20231213	143400	150540100	19830	19830	19830	19830	3
310	20231213	143300	150480610	19830	19830	19830	19830	2
311	20231213	143200	150440950	19810	19830	19830	19810	6
312	20231213	143100	150321990	19830	19830	19830	19830	0
313	20231213	143000	150321990	19830	19830	19830	19830	1
314	20231213	142900	150302160	19810	19810	19810	19810	0
315	20231213	142800	150302160	19810	19810	19830	19810	3
316	20231213	142700	150242710	19840	19840	19840	19840	1
317	20231213	142600	150222870	19840	19840	19840	19840	1
318	20231213	142500	150203030	19840	19840	19840	19840	0
319	20231213	142400	150203030	19840	19840	19840	19840	0
320	20231213	142300	150203030	19840	19840	19840	19840	0
321	20231213	142200	150203030	19840	19840	19840	19840	3
322	20231213	142100	150143510	19840	19840	19840	19840	18
323	20231213	142000	149786390	19840	19840	19840	19840	6
324	20231213	141900	149667350	19840	19850	19850	19840	60
325	20231213	141800	148476940	19850	19850	19850	19850	3
326	20231213	141700	148417390	19850	19850	19850	19850	1
327	20231213	141600	148397540	19850	19830	19850	19830	184
328	20231213	141500	144747350	19830	19830	19830	19830	0
329	20231213	141400	144747350	19830	19830	19830	19810	157
330	20231213	141300	141637020	19830	19830	19830	19830	8
331	20231213	141200	141478380	19830	19830	19830	19830	2
332	20231213	141100	141438720	19830	19830	19830	19830	0
333	20231213	141000	141438720	19830	19830	19830	19830	2
334	20231213	140900	141399060	19830	19830	19830	19830	10
335	20231213	140800	141200760	19830	19830	19830	19830	5
336	20231213	140700	141101610	19830	19830	19830	19830	1
337	20231213	140600	141081780	19810	19810	19810	19810	5
338	20231213	140500	140982730	19830	19830	19830	19830	5
339	20231213	140400	140883580	19830	19830	19830	19830	2
340	20231213	140300	140843920	19830	19830	19830	19830	1
341	20231213	140200	140824090	19830	19810	19830	19810	80
342	20231213	140100	139237830	19810	19810	19810	19810	0
343	20231213	140000	139237830	19810	19810	19810	19810	0
344	20231213	135900	139237830	19810	19810	19810	19810	1
345	20231213	135800	139218020	19830	19830	19830	19830	0
346	20231213	135700	139218020	19830	19830	19830	19830	5
347	20231213	135600	139118870	19830	19830	19830	19830	1
348	20231213	135500	139099040	19830	19830	19830	19830	0
349	20231213	135400	139099040	19830	19830	19830	19830	1
350	20231213	135300	139079210	19830	19830	19830	19830	2
351	20231213	135200	139039550	19830	19830	19830	19830	2
352	20231213	135100	138999890	19830	19830	19830	19830	0
353	20231213	135000	138999890	19830	19830	19830	19830	7
354	20231213	134900	138861080	19830	19830	19830	19830	0
355	20231213	134800	138861080	19830	19830	19830	19830	2
356	20231213	134700	138821420	19830	19830	19830	19830	0
357	20231213	134600	138821420	19830	19830	19830	19830	0
358	20231213	134500	138821420	19830	19830	19830	19830	0
359	20231213	134400	138821420	19830	19830	19830	19830	2
360	20231213	134300	138781760	19840	19840	19840	19840	2
361	20231213	134200	138742080	19840	19840	19840	19840	2
362	20231213	134100	138702400	19840	19840	19840	19840	0
363	20231213	134000	138702400	19840	19840	19840	19840	1
364	20231213	133900	138682560	19840	19840	19840	19840	0
365	20231213	133800	138682560	19840	19840	19840	19840	5
366	20231213	133700	138583360	19840	19840	19840	19840	1
367	20231213	133600	138563520	19840	19840	19840	19840	8
368	20231213	133500	138404800	19840	19840	19840	19840	23
369	20231213	133400	137948480	19840	19840	19840	19840	1
370	20231213	133300	137928640	19840	19840	19840	19840	2
371	20231213	133200	137888960	19840	19840	19840	19840	2
372	20231213	133100	137849280	19840	19840	19840	19840	0
373	20231213	133000	137849280	19840	19840	19840	19840	0
374	20231213	132900	137849280	19840	19840	19840	19840	0
375	20231213	132800	137849280	19840	19840	19840	19840	7
376	20231213	132700	137710400	19800	19800	19800	19800	0
377	20231213	132600	137710400	19800	19800	19800	19800	0
378	20231213	132500	137710400	19800	19800	19800	19800	192
379	20231213	132400	133908800	19840	19830	19840	19830	7
380	20231213	132300	133769980	19830	19830	19830	19830	2
381	20231213	132200	133730320	19830	19830	19830	19830	1
382	20231213	132100	133710490	19830	19830	19830	19830	0
383	20231213	132000	133710490	19830	19830	19830	19830	2
384	20231213	131900	133670830	19830	19800	19830	19800	191
385	20231213	131800	129887520	19800	19800	19800	19800	11
386	20231213	131700	129669720	19800	19800	19800	19800	1
387	20231213	131600	129649920	19800	19800	19800	19800	6
388	20231213	131500	129531120	19800	19800	19800	19800	0
389	20231213	131400	129531120	19800	19800	19800	19800	2
390	20231213	131300	129491520	19780	19800	19800	19780	7
391	20231213	131200	129353010	19800	19800	19800	19800	3
392	20231213	131100	129293610	19800	19800	19800	19800	0
393	20231213	131000	129293610	19800	19800	19800	19800	1
394	20231213	130900	129273810	19800	19800	19800	19800	10
395	20231213	130800	129075810	19800	19800	19800	19800	1
396	20231213	130700	129056010	19800	19800	19800	19800	1
397	20231213	130600	129036210	19800	19800	19800	19800	5
398	20231213	130500	128937210	19800	19800	19800	19800	0
399	20231213	130400	128937210	19800	19800	19800	19800	2
400	20231213	130300	128897610	19800	19800	19800	19800	1
401	20231213	130200	128877810	19800	19800	19800	19800	1
402	20231213	130100	128858010	19800	19800	19800	19800	10
403	20231213	130000	128660010	19800	19800	19800	19800	2
404	20231213	125900	128620410	19800	19800	19800	19800	0
405	20231213	125800	128620410	19800	19800	19800	19800	651
406	20231213	125700	115730610	19800	19800	19800	19800	11
407	20231213	125600	115512810	19800	19800	19800	19800	6
408	20231213	125500	115394010	19800	19800	19800	19800	10
409	20231213	125400	115196010	19800	19800	19800	19800	1
410	20231213	125300	115176210	19780	19800	19800	19780	23
411	20231213	125200	114721230	19800	19800	19800	19800	2
412	20231213	125100	114681630	19800	19800	19800	19800	0
413	20231213	125000	114681630	19800	19800	19800	19800	1
414	20231213	124900	114661830	19800	19800	19800	19800	0
415	20231213	124800	114661830	19800	19800	19800	19800	1
416	20231213	124700	114642030	19800	19790	19800	19790	12
417	20231213	124600	114404440	19800	19800	19800	19800	6
418	20231213	124500	114285640	19800	19800	19800	19800	0
419	20231213	124400	114285640	19800	19800	19800	19800	12
420	20231213	124300	114048040	19800	19800	19800	19800	11
421	20231213	124200	113830240	19800	19800	19800	19800	2
422	20231213	124100	113790640	19800	19800	19800	19800	0
423	20231213	124000	113790640	19800	19800	19800	19800	11
424	20231213	123900	113572840	19800	19800	19800	19800	0
425	20231213	123800	113572840	19800	19800	19800	19800	10
426	20231213	123700	113374840	19770	19780	19780	19770	80
427	20231213	123600	111793110	19800	19800	19800	19800	17
428	20231213	123500	111456510	19780	19780	19780	19780	0
429	20231213	123400	111456510	19780	19800	19800	19780	13
430	20231213	123300	111199330	19800	19800	19800	19800	3
431	20231213	123200	111139930	19800	19800	19800	19800	1
432	20231213	123100	111120130	19800	19800	19800	19800	5
433	20231213	123000	111021130	19800	19800	19800	19800	1
434	20231213	122900	111001330	19780	19780	19780	19780	1
435	20231213	122800	110981550	19800	19800	19800	19800	1
436	20231213	122700	110961750	19800	19800	19800	19800	1
437	20231213	122600	110941950	19800	19800	19800	19800	5
438	20231213	122500	110842950	19800	19800	19800	19800	5
439	20231213	122400	110743950	19800	19800	19800	19800	1
440	20231213	122300	110724150	19800	19800	19800	19800	6
441	20231213	122200	110605350	19800	19800	19800	19800	3
442	20231213	122100	110545950	19800	19800	19800	19800	0
443	20231213	122000	110545950	19800	19800	19800	19800	1
444	20231213	121900	110526150	19800	19800	19800	19800	0
445	20231213	121800	110526150	19800	19800	19800	19800	6
446	20231213	121700	110407350	19790	19790	19790	19790	50
447	20231213	121600	109417850	19790	19790	19790	19790	11
448	20231213	121500	109200160	19790	19790	19790	19790	0
449	20231213	121400	109200160	19790	19790	19790	19790	2
450	20231213	121300	109160580	19790	19790	19790	19790	2
451	20231213	121200	109121000	19790	19790	19790	19790	1
452	20231213	121100	109101210	19790	19790	19790	19790	5
453	20231213	121000	109002260	19790	19790	19790	19790	2
454	20231213	120900	108962680	19790	19790	19790	19790	0
455	20231213	120800	108962680	19790	19790	19790	19790	7
456	20231213	120700	108824150	19790	19790	19790	19790	0
457	20231213	120600	108824150	19790	19790	19790	19790	7
458	20231213	120500	108685620	19790	19790	19790	19790	0
459	20231213	120400	108685620	19790	19790	19790	19790	2
460	20231213	120300	108646040	19790	19790	19790	19790	1
461	20231213	120200	108626250	19790	19790	19790	19790	1
462	20231213	120100	108606460	19790	19790	19790	19790	0
463	20231213	120000	108606460	19790	19790	19790	19790	0
464	20231213	115900	108606460	19790	19790	19790	19790	0
465	20231213	115800	108606460	19790	19790	19790	19790	1
466	20231213	115700	108586670	19790	19790	19790	19790	2
467	20231213	115600	108547090	19790	19790	19790	19790	6
468	20231213	115500	108428350	19790	19790	19790	19790	0
469	20231213	115400	108428350	19790	19790	19790	19790	2
470	20231213	115300	108388770	19790	19790	19790	19790	8
471	20231213	115200	108230450	19790	19790	19790	19790	2
472	20231213	115100	108190870	19790	19790	19790	19790	0
473	20231213	115000	108190870	19790	19790	19790	19790	1
474	20231213	114900	108171080	19790	19790	19790	19790	0
475	20231213	114800	108171080	19790	19790	19790	19790	1
476	20231213	114700	108151290	19790	19790	19790	19790	0
477	20231213	114600	108151290	19790	19790	19790	19790	6
478	20231213	114500	108032550	19790	19790	19790	19790	0
479	20231213	114400	108032550	19790	19790	19790	19790	2
480	20231213	114300	107992970	19790	19790	19790	19790	7
481	20231213	114200	107854440	19790	19790	19790	19790	3
482	20231213	114100	107795070	19790	19790	19790	19790	0
483	20231213	114000	107795070	19790	19790	19790	19790	7
484	20231213	113900	107656540	19790	19790	19790	19790	0
485	20231213	113800	107656540	19790	19790	19790	19790	1
486	20231213	113700	107636750	19790	19790	19790	19790	5
487	20231213	113600	107537800	19790	19790	19790	19790	6
488	20231213	113500	107419060	19790	19790	19790	19790	0
489	20231213	113400	107419060	19790	19790	19790	19790	66
490	20231213	113300	106112920	19780	19780	19780	19780	2
491	20231213	113200	106073360	19780	19780	19780	19780	1
492	20231213	113100	106053580	19790	19790	19790	19790	0
493	20231213	113000	106053580	19790	19790	19790	19790	0
494	20231213	112900	106053580	19790	19790	19790	19790	0
495	20231213	112800	106053580	19790	19790	19790	19790	5
496	20231213	112700	105954630	19790	19800	19800	19790	7
497	20231213	112600	105816040	19800	19800	19800	19800	5
498	20231213	112500	105717040	19800	19800	19800	19800	0
499	20231213	112400	105717040	19800	19800	19800	19800	3
500	20231213	112300	105657640	19800	19800	19800	19800	1
501	20231213	112200	105637840	19800	19800	19800	19800	7
502	20231213	112100	105499240	19800	19800	19800	19800	0
503	20231213	112000	105499240	19800	19800	19800	19800	7
504	20231213	111900	105360640	19800	19800	19800	19800	0
505	20231213	111800	105360640	19800	19800	19800	19800	2
506	20231213	111700	105321040	19800	19800	19800	19800	1
507	20231213	111600	105301240	19800	19800	19800	19800	6
508	20231213	111500	105182440	19800	19800	19800	19800	0
509	20231213	111400	105182440	19800	19800	19800	19800	1
510	20231213	111300	105162640	19800	19800	19800	19800	6
511	20231213	111200	105043840	19800	19800	19800	19800	2
512	20231213	111100	105004240	19800	19800	19800	19800	0
513	20231213	111000	105004240	19800	19800	19800	19800	5
514	20231213	110900	104905240	19800	19800	19800	19800	0
515	20231213	110800	104905240	19800	19800	19800	19800	5
516	20231213	110700	104806240	19760	19760	19760	19760	0
517	20231213	110600	104806240	19760	19770	19770	19760	500
518	20231213	110500	94926130	19800	19800	19800	19800	5
519	20231213	110400	94827130	19800	19800	19800	19800	3
520	20231213	110300	94767730	19800	19800	19800	19800	10
521	20231213	110200	94569730	19800	19800	19800	19800	2
522	20231213	110100	94530130	19800	19800	19800	19800	5
523	20231213	110000	94431130	19800	19800	19800	19800	0
524	20231213	105900	94431130	19800	19800	19800	19800	0
525	20231213	105800	94431130	19800	19800	19800	19800	0
526	20231213	105700	94431130	19800	19790	19800	19790	315
527	20231213	105600	88194560	19790	19790	19790	19790	0
528	20231213	105500	88194560	19790	19790	19790	19790	0
529	20231213	105400	88194560	19790	19790	19790	19790	5
530	20231213	105300	88095610	19790	19790	19790	19790	0
531	20231213	105200	88095610	19790	19790	19790	19790	2
532	20231213	105100	88056030	19790	19790	19790	19790	0
533	20231213	105000	88056030	19790	19790	19790	19790	0
534	20231213	104900	88056030	19790	19790	19790	19790	0
535	20231213	104800	88056030	19790	19790	19790	19790	0
536	20231213	104700	88056030	19790	19790	19790	19790	0
537	20231213	104600	88056030	19790	19790	19790	19790	5
538	20231213	104500	87957080	19790	19790	19790	19790	0
539	20231213	104400	87957080	19790	19790	19790	19790	0
540	20231213	104300	87957080	19790	19790	19790	19790	0
541	20231213	104200	87957080	19790	19790	19790	19790	6
542	20231213	104100	87838340	19790	19790	19790	19790	0
543	20231213	104000	87838340	19790	19790	19790	19790	0
544	20231213	103900	87838340	19790	19790	19790	19790	0
545	20231213	103800	87838340	19790	19790	19790	19790	0
546	20231213	103700	87838340	19790	19790	19790	19790	1
547	20231213	103600	87818550	19790	19790	19790	19790	5
548	20231213	103500	87719600	19800	19800	19800	19800	0
549	20231213	103400	87719600	19800	19800	19800	19800	5
550	20231213	103300	87620600	19760	19760	19760	19760	0
551	20231213	103200	87620600	19760	19800	19800	19760	209
552	20231213	103100	83489580	19800	19800	19800	19800	5
553	20231213	103000	83390580	19800	19800	19800	19800	5
554	20231213	102900	83291580	19800	19800	19800	19800	5
555	20231213	102800	83192580	19800	19800	19800	19800	0
556	20231213	102700	83192580	19800	19800	19800	19800	0
557	20231213	102600	83192580	19800	19800	19800	19800	0
558	20231213	102500	83192580	19800	19800	19800	19800	5
559	20231213	102400	83093580	19800	19800	19800	19800	0
560	20231213	102300	83093580	19800	19800	19800	19800	0
561	20231213	102200	83093580	19800	19800	19800	19800	2
562	20231213	102100	83053980	19800	19800	19800	19800	11
563	20231213	102000	82836180	19800	19800	19800	19800	0
564	20231213	101900	82836180	19800	19800	19800	19800	5
565	20231213	101800	82737180	19800	19800	19800	19800	0
566	20231213	101700	82737180	19800	19800	19800	19800	0
567	20231213	101600	82737180	19800	19800	19800	19800	2
568	20231213	101500	82697580	19800	19800	19800	19800	0
569	20231213	101400	82697580	19800	19800	19800	19800	0
570	20231213	101300	82697580	19800	19800	19800	19800	0
571	20231213	101200	82697580	19800	19800	19800	19800	1
572	20231213	101100	82677780	19800	19800	19800	19800	5
573	20231213	101000	82578780	19800	19800	19800	19800	290
574	20231213	100900	76836780	19800	19800	19800	19800	5
575	20231213	100800	76737780	19800	19800	19800	19800	0
576	20231213	100700	76737780	19800	19800	19800	19800	1
577	20231213	100600	76717980	19800	19800	19800	19800	0
578	20231213	100500	76717980	19800	19800	19800	19800	0
579	20231213	100400	76717980	19800	19800	19800	19800	0
580	20231213	100300	76717980	19800	19800	19800	19800	0
581	20231213	100200	76717980	19800	19800	19800	19800	5
582	20231213	100100	76618980	19790	19800	19800	19790	16
583	20231213	100000	76302240	19790	19790	19790	19790	1
584	20231213	095900	76282450	19800	19790	19800	19790	15
585	20231213	095800	75985550	19790	19790	19790	19790	15
586	20231213	095700	75688700	19800	19800	19800	19800	5
587	20231213	095600	75589700	19790	19790	19790	19790	1
588	20231213	095500	75569910	19790	19790	19790	19790	0
589	20231213	095400	75569910	19790	19790	19790	19790	0
590	20231213	095300	75569910	19790	19790	19790	19790	0
591	20231213	095200	75569910	19790	19800	19800	19790	76
592	20231213	095100	74065860	19800	19800	19800	19800	0
593	20231213	095000	74065860	19800	19800	19800	19800	0
594	20231213	094900	74065860	19800	19800	19800	19800	0
595	20231213	094800	74065860	19800	19800	19800	19800	0
596	20231213	094700	74065860	19800	19800	19800	19800	0
597	20231213	094600	74065860	19800	19800	19800	19800	1
598	20231213	094500	74046060	19800	19800	19800	19800	0
599	20231213	094400	74046060	19800	19800	19800	19800	0
600	20231213	094300	74046060	19800	19800	19800	19800	0
601	20231213	094200	74046060	19800	19800	19800	19800	2
602	20231213	094100	74006460	19800	19800	19800	19800	0
603	20231213	094000	74006460	19800	19800	19800	19800	3
604	20231213	093900	73947060	19800	19800	19800	19800	1
605	20231213	093800	73927260	19800	19800	19800	19800	37
606	20231213	093700	73194660	19800	19800	19800	19800	2
607	20231213	093600	73155060	19800	19800	19800	19800	1
608	20231213	093500	73135260	19800	19800	19800	19800	0
609	20231213	093400	73135260	19800	19800	19800	19800	0
610	20231213	093300	73135260	19800	19800	19800	19800	0
611	20231213	093200	73135260	19800	19800	19800	19800	2
612	20231213	093100	73095660	19800	19800	19800	19800	0
613	20231213	093000	73095660	19800	19800	19800	19800	19
614	20231213	092900	72719460	19790	19770	19790	19770	41
615	20231213	092800	71908270	19770	19770	19770	19770	0
616	20231213	092700	71908270	19770	19770	19770	19770	0
617	20231213	092600	71908270	19770	19790	19790	19770	2191
618	20231213	092500	28580570	19800	19790	19800	19790	1293
619	20231213	092400	2989170	19800	19800	19800	19800	0
620	20231213	092300	2989170	19800	19800	19800	19800	3
621	20231213	092200	2929770	19800	19800	19800	19800	1
622	20231213	092100	2909970	19800	19800	19800	19800	0
623	20231213	092000	2909970	19800	19800	19800	19800	0
624	20231213	091900	2909970	19800	19800	19800	19800	58
625	20231213	091800	1761570	19800	19800	19800	19800	0
626	20231213	091700	1761570	19800	19800	19800	19800	0
627	20231213	091600	1761570	19800	19800	19800	19800	2
628	20231213	091500	1721970	19790	19790	19790	19790	0
629	20231213	091400	1721970	19790	19790	19790	19790	4
630	20231213	091300	1642810	19790	19790	19790	19790	0
631	20231213	091200	1642810	19790	19790	19790	19790	0
632	20231213	091100	1642810	19790	19790	19790	19790	13
633	20231213	091000	1385540	19790	19790	19790	19790	0
634	20231213	090900	1385540	19790	19790	19790	19790	2
635	20231213	090800	1345960	19790	19790	19790	19790	1
636	20231213	090700	1326170	19790	19790	19790	19790	0
637	20231213	090600	1326170	19790	19790	19790	19790	0
638	20231213	090500	1326170	19790	19790	19790	19790	0
639	20231213	090400	1326170	19790	19790	19790	19790	0
640	20231213	090300	1326170	19790	19790	19790	19790	43
641	20231213	090200	475200	19800	19800	19800	19800	1
642	20231213	090100	455400	19800	19800	19800	19800	1
643	20231213	090000	435600	19800	19800	19800	19800	22