KissMeData/119860/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201200	1090219760	12650	12650	12650	12650	4375
3	20231213	201100	1090219760	12650	12650	12650	12650	0
4	20231213	201000	1090219760	12650	12650	12650	12650	0
5	20231213	200900	1090219760	12650	12650	12650	12650	0
6	20231213	200800	1090219760	12650	12650	12650	12650	0
7	20231213	200700	1090219760	12650	12650	12650	12650	0
8	20231213	200600	1090219760	12650	12650	12650	12650	0
9	20231213	200500	1090219760	12650	12650	12650	12650	0
10	20231213	200400	1090219760	12650	12650	12650	12650	0
11	20231213	200300	1090219760	12650	12650	12650	12650	0
12	20231213	200200	1090219760	12650	12650	12650	12650	0
13	20231213	200100	1090219760	12650	12650	12650	12650	0
14	20231213	200000	1090219760	12650	12650	12650	12650	0
15	20231213	195900	1090219760	12650	12650	12650	12650	0
16	20231213	195800	1090219760	12650	12650	12650	12650	0
17	20231213	195700	1090219760	12650	12650	12650	12650	0
18	20231213	195600	1090219760	12650	12650	12650	12650	0
19	20231213	195500	1090219760	12650	12650	12650	12650	0
20	20231213	195400	1090219760	12650	12650	12650	12650	0
21	20231213	195300	1090219760	12650	12650	12650	12650	0
22	20231213	195200	1090219760	12650	12650	12650	12650	0
23	20231213	195100	1090219760	12650	12650	12650	12650	0
24	20231213	195000	1090219760	12650	12650	12650	12650	0
25	20231213	194900	1090219760	12650	12650	12650	12650	0
26	20231213	194800	1090219760	12650	12650	12650	12650	0
27	20231213	194700	1090219760	12650	12650	12650	12650	0
28	20231213	194600	1090219760	12650	12650	12650	12650	0
29	20231213	194500	1090219760	12650	12650	12650	12650	0
30	20231213	194400	1090219760	12650	12650	12650	12650	0
31	20231213	194300	1090219760	12650	12650	12650	12650	0
32	20231213	194200	1090219760	12650	12650	12650	12650	4375
33	20231213	194100	1090219760	12650	12650	12650	12650	0
34	20231213	194000	1090219760	12650	12650	12650	12650	0
35	20231213	193900	1090219760	12650	12650	12650	12650	0
36	20231213	193800	1090219760	12650	12650	12650	12650	0
37	20231213	193700	1090219760	12650	12650	12650	12650	0
38	20231213	193600	1090219760	12650	12650	12650	12650	0
39	20231213	193500	1090219760	12650	12650	12650	12650	0
40	20231213	193400	1090219760	12650	12650	12650	12650	0
41	20231213	193300	1090219760	12650	12650	12650	12650	0
42	20231213	193200	1090219760	12650	12650	12650	12650	0
43	20231213	193100	1090219760	12650	12650	12650	12650	0
44	20231213	193000	1090219760	12650	12650	12650	12650	0
45	20231213	192900	1090219760	12650	12650	12650	12650	0
46	20231213	192800	1090219760	12650	12650	12650	12650	0
47	20231213	192700	1090219760	12650	12650	12650	12650	0
48	20231213	192600	1090219760	12650	12650	12650	12650	0
49	20231213	192500	1090219760	12650	12650	12650	12650	0
50	20231213	192400	1090219760	12650	12650	12650	12650	0
51	20231213	192300	1090219760	12650	12650	12650	12650	0
52	20231213	192200	1090219760	12650	12650	12650	12650	0
53	20231213	192100	1090219760	12650	12650	12650	12650	0
54	20231213	192000	1090219760	12650	12650	12650	12650	0
55	20231213	191900	1090219760	12650	12650	12650	12650	0
56	20231213	191800	1090219760	12650	12650	12650	12650	0
57	20231213	191700	1090219760	12650	12650	12650	12650	0
58	20231213	191600	1090219760	12650	12650	12650	12650	0
59	20231213	191500	1090219760	12650	12650	12650	12650	0
60	20231213	191400	1090219760	12650	12650	12650	12650	0
61	20231213	191300	1090219760	12650	12650	12650	12650	0
62	20231213	191200	1090219760	12650	12650	12650	12650	4375
63	20231213	191100	1090219760	12650	12650	12650	12650	0
64	20231213	191000	1090219760	12650	12650	12650	12650	0
65	20231213	190900	1090219760	12650	12650	12650	12650	0
66	20231213	190800	1090219760	12650	12650	12650	12650	0
67	20231213	190700	1090219760	12650	12650	12650	12650	0
68	20231213	190600	1090219760	12650	12650	12650	12650	0
69	20231213	190500	1090219760	12650	12650	12650	12650	0
70	20231213	190400	1090219760	12650	12650	12650	12650	0
71	20231213	190300	1090219760	12650	12650	12650	12650	0
72	20231213	190200	1090219760	12650	12650	12650	12650	0
73	20231213	190100	1090219760	12650	12650	12650	12650	0
74	20231213	190000	1090219760	12650	12650	12650	12650	0
75	20231213	185900	1090219760	12650	12650	12650	12650	0
76	20231213	185800	1090219760	12650	12650	12650	12650	0
77	20231213	185700	1090219760	12650	12650	12650	12650	0
78	20231213	185600	1090219760	12650	12650	12650	12650	0
79	20231213	185500	1090219760	12650	12650	12650	12650	0
80	20231213	185400	1090219760	12650	12650	12650	12650	0
81	20231213	185300	1090219760	12650	12650	12650	12650	0
82	20231213	185200	1090219760	12650	12650	12650	12650	0
83	20231213	185100	1090219760	12650	12650	12650	12650	0
84	20231213	185000	1090219760	12650	12650	12650	12650	0
85	20231213	184900	1090219760	12650	12650	12650	12650	0
86	20231213	184800	1090219760	12650	12650	12650	12650	0
87	20231213	184700	1090219760	12650	12650	12650	12650	0
88	20231213	184600	1090219760	12650	12650	12650	12650	0
89	20231213	184500	1090219760	12650	12650	12650	12650	0
90	20231213	184400	1090219760	12650	12650	12650	12650	0
91	20231213	184300	1090219760	12650	12650	12650	12650	0
92	20231213	184200	1090219760	12650	12650	12650	12650	4375
93	20231213	184100	1090219760	12650	12650	12650	12650	0
94	20231213	184000	1090219760	12650	12650	12650	12650	0
95	20231213	183900	1090219760	12650	12650	12650	12650	0
96	20231213	183800	1090219760	12650	12650	12650	12650	0
97	20231213	183700	1090219760	12650	12650	12650	12650	0
98	20231213	183600	1090219760	12650	12650	12650	12650	0
99	20231213	183500	1090219760	12650	12650	12650	12650	0
100	20231213	183400	1090219760	12650	12650	12650	12650	0
101	20231213	183300	1090219760	12650	12650	12650	12650	0
102	20231213	183200	1090219760	12650	12650	12650	12650	0
103	20231213	183100	1090219760	12650	12650	12650	12650	0
104	20231213	183000	1090219760	12650	12650	12650	12650	0
105	20231213	182900	1090219760	12650	12650	12650	12650	0
106	20231213	182800	1090219760	12650	12650	12650	12650	0
107	20231213	182700	1090219760	12650	12650	12650	12650	0
108	20231213	182600	1090219760	12650	12650	12650	12650	0
109	20231213	182500	1090219760	12650	12650	12650	12650	0
110	20231213	182400	1090219760	12650	12650	12650	12650	0
111	20231213	182300	1090219760	12650	12650	12650	12650	0
112	20231213	182200	1090219760	12650	12650	12650	12650	0
113	20231213	182100	1090219760	12650	12650	12650	12650	0
114	20231213	182000	1090219760	12650	12650	12650	12650	0
115	20231213	181900	1090219760	12650	12650	12650	12650	0
116	20231213	181800	1090219760	12650	12650	12650	12650	0
117	20231213	181700	1090219760	12650	12650	12650	12650	0
118	20231213	181600	1090219760	12650	12650	12650	12650	0
119	20231213	181500	1090219760	12650	12650	12650	12650	0
120	20231213	181400	1090219760	12650	12650	12650	12650	0
121	20231213	181300	1090219760	12650	12650	12650	12650	0
122	20231213	181200	1090219760	12650	12650	12650	12650	4375
123	20231213	181100	1090219760	12650	12650	12650	12650	0
124	20231213	181000	1090219760	12650	12650	12650	12650	0
125	20231213	180900	1090219760	12650	12650	12650	12650	0
126	20231213	180800	1090219760	12650	12650	12650	12650	0
127	20231213	180700	1090219760	12650	12650	12650	12650	0
128	20231213	180600	1090219760	12650	12650	12650	12650	0
129	20231213	180500	1090219760	12650	12650	12650	12650	0
130	20231213	180400	1090219760	12650	12650	12650	12650	0
131	20231213	180300	1090219760	12650	12650	12650	12650	0
132	20231213	180200	1090219760	12650	12650	12650	12650	0
133	20231213	180100	1090219760	12650	12650	12650	12650	0
134	20231213	180000	1090219760	12650	12650	12650	12650	0
135	20231213	175900	1090219760	12650	12650	12650	12650	0
136	20231213	175800	1090219760	12650	12650	12650	12650	0
137	20231213	175700	1090219760	12650	12650	12650	12650	0
138	20231213	175600	1090219760	12650	12650	12650	12650	0
139	20231213	175500	1090219760	12650	12650	12650	12650	0
140	20231213	175400	1090219760	12650	12650	12650	12650	0
141	20231213	175300	1090219760	12650	12650	12650	12650	0
142	20231213	175200	1090219760	12650	12650	12650	12650	0
143	20231213	175100	1090219760	12650	12650	12650	12650	0
144	20231213	175000	1090219760	12650	12650	12650	12650	0
145	20231213	174900	1090219760	12650	12650	12650	12650	0
146	20231213	174800	1090219760	12650	12650	12650	12650	0
147	20231213	174700	1090219760	12650	12650	12650	12650	0
148	20231213	174600	1090219760	12650	12650	12650	12650	0
149	20231213	174500	1090219760	12650	12650	12650	12650	0
150	20231213	174400	1090219760	12650	12650	12650	12650	0
151	20231213	174300	1090219760	12650	12650	12650	12650	0
152	20231213	174200	1090219760	12650	12650	12650	12650	4375
153	20231213	174100	1090219760	12650	12650	12650	12650	0
154	20231213	174000	1090219760	12650	12650	12650	12650	0
155	20231213	173900	1090219760	12650	12650	12650	12650	0
156	20231213	173800	1090219760	12650	12650	12650	12650	0
157	20231213	173700	1090219760	12650	12650	12650	12650	0
158	20231213	173600	1090219760	12650	12650	12650	12650	0
159	20231213	173500	1090219760	12650	12650	12650	12650	0
160	20231213	173400	1090219760	12650	12650	12650	12650	0
161	20231213	173300	1090219760	12650	12650	12650	12650	0
162	20231213	173200	1090219760	12650	12650	12650	12650	0
163	20231213	173100	1090219760	12650	12650	12650	12650	0
164	20231213	173000	1090219760	12650	12650	12650	12650	0
165	20231213	172900	1090219760	12650	12650	12650	12650	0
166	20231213	172800	1090219760	12650	12650	12650	12650	0
167	20231213	172700	1090219760	12650	12650	12650	12650	0
168	20231213	172600	1090219760	12650	12650	12650	12650	0
169	20231213	172500	1090219760	12650	12650	12650	12650	0
170	20231213	172400	1090219760	12650	12650	12650	12650	0
171	20231213	172300	1090219760	12650	12650	12650	12650	0
172	20231213	172200	1090219760	12650	12650	12650	12650	0
173	20231213	172100	1090219760	12650	12650	12650	12650	0
174	20231213	172000	1090219760	12650	12650	12650	12650	0
175	20231213	171900	1090219760	12650	12650	12650	12650	0
176	20231213	171800	1090219760	12650	12650	12650	12650	0
177	20231213	171700	1090219760	12650	12650	12650	12650	0
178	20231213	171600	1090219760	12650	12650	12650	12650	0
179	20231213	171500	1090219760	12650	12650	12650	12650	0
180	20231213	171400	1090219760	12650	12650	12650	12650	0
181	20231213	171300	1090219760	12650	12650	12650	12650	0
182	20231213	171200	1090219760	12650	12650	12650	12650	4375
183	20231213	171100	1090219760	12650	12650	12650	12650	0
184	20231213	171000	1090219760	12650	12650	12650	12650	0
185	20231213	170900	1090219760	12650	12650	12650	12650	0
186	20231213	170800	1090219760	12650	12650	12650	12650	0
187	20231213	170700	1090219760	12650	12650	12650	12650	0
188	20231213	170600	1090219760	12650	12650	12650	12650	0
189	20231213	170500	1090219760	12650	12650	12650	12650	0
190	20231213	170400	1090219760	12650	12650	12650	12650	0
191	20231213	170300	1090219760	12650	12650	12650	12650	0
192	20231213	170200	1090219760	12650	12650	12650	12650	0
193	20231213	170100	1090219760	12650	12650	12650	12650	0
194	20231213	170000	1090219760	12650	12650	12650	12650	0
195	20231213	165900	1090219760	12650	12650	12650	12650	0
196	20231213	165800	1090219760	12650	12650	12650	12650	0
197	20231213	165700	1090219760	12650	12650	12650	12650	0
198	20231213	165600	1090219760	12650	12650	12650	12650	0
199	20231213	165500	1090219760	12650	12650	12650	12650	0
200	20231213	165400	1090219760	12650	12650	12650	12650	0
201	20231213	165300	1090219760	12650	12650	12650	12650	0
202	20231213	165200	1090219760	12650	12650	12650	12650	0
203	20231213	165100	1090219760	12650	12650	12650	12650	0
204	20231213	165000	1090219760	12650	12650	12650	12650	0
205	20231213	164900	1090219760	12650	12650	12650	12650	0
206	20231213	164800	1090219760	12650	12650	12650	12650	0
207	20231213	164700	1090219760	12650	12650	12650	12650	0
208	20231213	164600	1090219760	12650	12650	12650	12650	0
209	20231213	164500	1090219760	12650	12650	12650	12650	0
210	20231213	164400	1090219760	12650	12650	12650	12650	0
211	20231213	164300	1090219760	12650	12650	12650	12650	0
212	20231213	164200	1090219760	12650	12650	12650	12650	4375
213	20231213	164100	1090219760	12650	12650	12650	12650	0
214	20231213	164000	1090219760	12650	12650	12650	12650	0
215	20231213	163900	1090219760	12650	12650	12650	12650	0
216	20231213	163800	1090219760	12650	12650	12650	12650	0
217	20231213	163700	1090219760	12650	12650	12650	12650	0
218	20231213	163600	1090219760	12650	12650	12650	12650	0
219	20231213	163500	1090219760	12650	12650	12650	12650	0
220	20231213	163400	1090219760	12650	12650	12650	12650	0
221	20231213	163300	1090219760	12650	12650	12650	12650	0
222	20231213	163200	1090219760	12650	12650	12650	12650	0
223	20231213	163100	1090219760	12650	12650	12650	12650	0
224	20231213	163000	1090219760	12650	12650	12650	12650	0
225	20231213	162900	1090219760	12650	12650	12650	12650	0
226	20231213	162800	1090219760	12650	12650	12650	12650	0
227	20231213	162700	1090219760	12650	12650	12650	12650	0
228	20231213	162600	1090219760	12650	12650	12650	12650	0
229	20231213	162500	1090219760	12650	12650	12650	12650	0
230	20231213	162400	1090219760	12650	12650	12650	12650	0
231	20231213	162300	1090219760	12650	12650	12650	12650	0
232	20231213	162200	1090219760	12650	12650	12650	12650	0
233	20231213	162100	1090219760	12650	12650	12650	12650	0
234	20231213	162000	1090219760	12650	12650	12650	12650	0
235	20231213	161900	1090219760	12650	12650	12650	12650	0
236	20231213	161800	1090219760	12650	12650	12650	12650	0
237	20231213	161700	1090219760	12650	12650	12650	12650	0
238	20231213	161600	1090219760	12650	12650	12650	12650	0
239	20231213	161500	1090219760	12650	12650	12650	12650	0
240	20231213	161400	1090219760	12650	12650	12650	12650	0
241	20231213	161300	1090219760	12650	12650	12650	12650	0
242	20231213	161200	1090219760	12650	12650	12650	12650	4375
243	20231213	161100	1090219760	12650	12650	12650	12650	0
244	20231213	161000	1090219760	12650	12650	12650	12650	0
245	20231213	160900	1090219760	12650	12650	12650	12650	0
246	20231213	160800	1090219760	12650	12650	12650	12650	0
247	20231213	160700	1090219760	12650	12650	12650	12650	0
248	20231213	160600	1090219760	12650	12650	12650	12650	0
249	20231213	160500	1090219760	12650	12650	12650	12650	0
250	20231213	160400	1090219760	12650	12650	12650	12650	0
251	20231213	160300	1090219760	12650	12650	12650	12650	0
252	20231213	160200	1090219760	12650	12650	12650	12650	0
253	20231213	160100	1090219760	12650	12650	12650	12650	0
254	20231213	160000	1090219760	12650	12650	12650	12650	0
255	20231213	155900	1090219760	12650	12650	12650	12650	0
256	20231213	155800	1090219760	12650	12650	12650	12650	0
257	20231213	155700	1090219760	12650	12650	12650	12650	0
258	20231213	155600	1090219760	12650	12650	12650	12650	0
259	20231213	155500	1090219760	12650	12650	12650	12650	0
260	20231213	155400	1090219760	12650	12650	12650	12650	0
261	20231213	155300	1090219760	12650	12650	12650	12650	0
262	20231213	155200	1090219760	12650	12650	12650	12650	0
263	20231213	155100	1090219760	12650	12650	12650	12650	0
264	20231213	155000	1090219760	12650	12650	12650	12650	0
265	20231213	154900	1090219760	12650	12650	12650	12650	0
266	20231213	154800	1090219760	12650	12650	12650	12650	0
267	20231213	154700	1090219760	12650	12650	12650	12650	0
268	20231213	154600	1090219760	12650	12650	12650	12650	0
269	20231213	154500	1090219760	12650	12650	12650	12650	0
270	20231213	154400	1090219760	12650	12650	12650	12650	0
271	20231213	154300	1090219760	12650	12650	12650	12650	0
272	20231213	154200	1090219760	12650	12650	12650	12650	4375
273	20231213	154100	1090219760	12650	12650	12650	12650	0
274	20231213	154000	1090219760	12650	12650	12650	12650	0
275	20231213	153900	1090219760	12650	12650	12650	12650	0
276	20231213	153800	1090219760	12650	12650	12650	12650	0
277	20231213	153700	1090219760	12650	12650	12650	12650	0
278	20231213	153600	1090219760	12650	12650	12650	12650	0
279	20231213	153500	1090219760	12650	12650	12650	12650	0
280	20231213	153400	1090219760	12650	12650	12650	12650	0
281	20231213	153300	1090219760	12650	12650	12650	12650	0
282	20231213	153200	1090219760	12650	12650	12650	12650	0
283	20231213	153100	1090219760	12650	12650	12650	12650	0
284	20231213	153000	1090219760	12650	12650	12650	12650	4375
285	20231213	152900	1034876010	12620	12620	12620	12620	0
286	20231213	152800	1034876010	12620	12620	12620	12620	0
287	20231213	152700	1034876010	12620	12620	12620	12620	0
288	20231213	152600	1034876010	12620	12620	12620	12620	0
289	20231213	152500	1034876010	12620	12620	12620	12620	0
290	20231213	152400	1034876010	12620	12620	12620	12620	0
291	20231213	152300	1034876010	12620	12620	12620	12620	0
292	20231213	152200	1034876010	12620	12620	12620	12620	0
293	20231213	152100	1034876010	12620	12620	12620	12620	0
294	20231213	152000	1034876010	12620	12620	12620	12620	0
295	20231213	151900	1034876010	12620	12620	12620	12620	388
296	20231213	151800	1029979450	12640	12620	12640	12610	323
297	20231213	151700	1025903630	12610	12620	12620	12610	8
298	20231213	151600	1025802700	12610	12610	12610	12610	0
299	20231213	151500	1025802700	12610	12610	12610	12610	13
300	20231213	151400	1025638770	12600	12610	12620	12600	733
301	20231213	151300	1016397580	12610	12620	12620	12610	510
302	20231213	151200	1009963540	12620	12620	12620	12620	6
303	20231213	151100	1009887820	12620	12620	12620	12620	8
304	20231213	151000	1009786860	12610	12640	12640	12610	508
305	20231213	150900	1003375900	12630	12640	12640	12630	124
306	20231213	150800	1001809760	12640	12640	12640	12640	10
307	20231213	150700	1001683360	12640	12650	12650	12640	655
308	20231213	150600	993403480	12650	12650	12650	12650	10
309	20231213	150500	993276980	12660	12650	12660	12640	250
310	20231213	150400	990116470	12660	12650	12660	12650	221
311	20231213	150300	987320810	12650	12650	12660	12650	5
312	20231213	150200	987257550	12660	12660	12660	12660	100
313	20231213	150100	985991550	12660	12650	12660	12650	29
314	20231213	150000	985624440	12650	12660	12660	12650	174
315	20231213	145900	983423000	12660	12650	12660	12650	28
316	20231213	145800	983068590	12660	12650	12670	12650	43
317	20231213	145700	982523980	12680	12670	12680	12650	68
318	20231213	145600	981662280	12670	12670	12670	12670	0
319	20231213	145500	981662280	12670	12670	12670	12670	49
320	20231213	145400	981041450	12680	12670	12680	12670	1036
321	20231213	145300	967905230	12670	12670	12670	12670	336
322	20231213	145200	963648110	12670	12650	12670	12650	35
323	20231213	145100	963205030	12650	12660	12670	12650	168
324	20231213	145000	961077880	12660	12670	12670	12660	920
325	20231213	144900	949430670	12670	12670	12680	12660	838
326	20231213	144800	938811680	12680	12680	12690	12680	238
327	20231213	144700	935793590	12680	12690	12700	12680	228
328	20231213	144600	932901090	12690	12680	12690	12680	129
329	20231213	144500	931265110	12680	12690	12690	12680	133
330	20231213	144400	929578190	12680	12690	12690	12680	31
331	20231213	144300	929184850	12690	12670	12690	12670	25
332	20231213	144200	928867700	12680	12670	12680	12670	134
333	20231213	144100	927169610	12680	12690	12690	12680	190
334	20231213	144000	924760110	12670	12670	12670	12670	6
335	20231213	143900	924684090	12680	12670	12690	12670	52
336	20231213	143800	924024320	12660	12680	12680	12660	33
337	20231213	143700	923605960	12690	12670	12690	12670	28
338	20231213	143600	923250760	12670	12680	12680	12670	26
339	20231213	143500	922921280	12670	12680	12690	12670	57
340	20231213	143400	922198500	12680	12680	12680	12680	0
341	20231213	143300	922198500	12680	12680	12680	12680	49
342	20231213	143200	921577180	12660	12680	12680	12660	149
343	20231213	143100	919689560	12680	12680	12680	12670	252
344	20231213	143000	916494520	12680	12680	12680	12660	148
345	20231213	142900	914619380	12670	12670	12680	12660	57
346	20231213	142800	913897180	12670	12680	12690	12670	59
347	20231213	142700	913149050	12670	12670	12670	12670	170
348	20231213	142600	910995150	12670	12670	12670	12660	156
349	20231213	142500	909019680	12660	12670	12690	12660	44
350	20231213	142400	908461850	12670	12670	12670	12660	41
351	20231213	142300	907942440	12670	12670	12680	12670	503
352	20231213	142200	901569360	12680	12690	12690	12680	1941
353	20231213	142100	876957000	12680	12690	12690	12680	29
354	20231213	142000	876589040	12700	12690	12700	12690	56
355	20231213	141900	875878340	12700	12690	12700	12690	27
356	20231213	141800	875535630	12690	12690	12700	12690	32
357	20231213	141700	875129490	12690	12680	12690	12680	9
358	20231213	141600	875015360	12690	12690	12690	12690	51
359	20231213	141500	874368170	12690	12690	12690	12690	32
360	20231213	141400	873962090	12680	12680	12690	12680	118
361	20231213	141300	872465650	12690	12700	12700	12670	91
362	20231213	141200	871312290	12680	12670	12700	12670	39
363	20231213	141100	870817520	12670	12680	12680	12670	30
364	20231213	141000	870437160	12690	12670	12690	12670	29
365	20231213	140900	870069410	12680	12670	12690	12670	43
366	20231213	140800	869524250	12680	12670	12680	12670	27
367	20231213	140700	869181930	12680	12680	12680	12670	56
368	20231213	140600	868472090	12670	12680	12680	12660	489
369	20231213	140500	862276300	12670	12690	12690	12670	36
370	20231213	140400	861819790	12680	12690	12690	12680	85
371	20231213	140300	860741760	12690	12680	12700	12680	35
372	20231213	140200	860297590	12690	12680	12690	12670	27
373	20231213	140100	859955200	12680	12690	12690	12680	96
374	20231213	140000	858737910	12690	12680	12690	12680	58
375	20231213	135900	858002150	12680	12680	12700	12680	150
376	20231213	135800	856099790	12680	12700	12700	12680	107
377	20231213	135700	854742940	12700	12700	12700	12690	83
378	20231213	135600	853688950	12700	12690	12700	12690	40
379	20231213	135500	853181240	12710	12700	12710	12690	57
380	20231213	135400	852457540	12700	12680	12710	12680	107
381	20231213	135300	851098270	12690	12700	12700	12680	30
382	20231213	135200	850717590	12670	12680	12700	12670	55
383	20231213	135100	850019680	12680	12690	12690	12680	558
384	20231213	135000	842944200	12700	12690	12700	12690	55
385	20231213	134900	842246180	12700	12700	12700	12700	27
386	20231213	134800	841903280	12700	12700	12700	12700	0
387	20231213	134700	841903280	12700	12690	12710	12690	61
388	20231213	134600	841128590	12690	12690	12690	12690	224
389	20231213	134500	838286030	12690	12690	12690	12690	20
390	20231213	134400	838032230	12690	12700	12700	12690	144
391	20231213	134300	836204430	12690	12680	12690	12680	47
392	20231213	134200	835608040	12680	12680	12680	12680	45
393	20231213	134100	835037440	12680	12670	12690	12660	137
394	20231213	134000	833301520	12670	12670	12680	12670	96
395	20231213	133900	832084860	12670	12670	12690	12670	82
396	20231213	133800	831045080	12670	12690	12690	12670	61
397	20231213	133700	830271880	12680	12680	12690	12680	56
398	20231213	133600	829561310	12680	12690	12690	12680	91
399	20231213	133500	828407030	12680	12690	12690	12680	67
400	20231213	133400	827557220	12680	12710	12710	12680	665
401	20231213	133300	819118340	12700	12710	12720	12700	448
402	20231213	133200	813428190	12720	12710	12720	12700	4
403	20231213	133100	813377360	12710	12720	12720	12700	69
404	20231213	133000	812500100	12720	12720	12720	12710	44
405	20231213	132900	811940470	12720	12710	12720	12710	6
406	20231213	132800	811864200	12720	12710	12720	12710	55
407	20231213	132700	811164630	12720	12700	12720	12700	8
408	20231213	132600	811062910	12710	12710	12710	12710	54
409	20231213	132500	810376570	12700	12700	12700	12700	3
410	20231213	132400	810338470	12710	12710	12710	12700	58
411	20231213	132300	809601320	12700	12710	12720	12700	40
412	20231213	132200	809092870	12710	12700	12710	12700	23
413	20231213	132100	808800570	12710	12710	12720	12700	57
414	20231213	132000	808075860	12710	12720	12720	12710	53
415	20231213	131900	807401710	12710	12710	12710	12710	12
416	20231213	131800	807249190	12720	12710	12720	12710	50
417	20231213	131700	806613630	12710	12710	12710	12710	6
418	20231213	131600	806537370	12700	12700	12700	12700	45
419	20231213	131500	805965870	12700	12700	12700	12690	51
420	20231213	131400	805318250	12700	12690	12700	12690	131
421	20231213	131300	803654620	12700	12700	12700	12690	37
422	20231213	131200	803184730	12700	12700	12700	12700	19
423	20231213	131100	802943430	12690	12690	12700	12690	41
424	20231213	131000	802422830	12690	12700	12700	12690	25
425	20231213	130900	802105360	12670	12710	12710	12670	3615
426	20231213	130800	756226310	12730	12750	12750	12720	51
427	20231213	130700	755577040	12710	12750	12750	12710	135
428	20231213	130600	753855860	12750	12750	12750	12750	22
429	20231213	130500	753575360	12750	12730	12750	12730	157
430	20231213	130400	751576050	12730	12720	12730	12720	50
431	20231213	130300	750940040	12710	12720	12720	12710	7
432	20231213	130200	750851040	12720	12720	12720	12710	59
433	20231213	130100	750100590	12720	12720	12730	12720	35
434	20231213	130000	749655310	12710	12720	12730	12710	55
435	20231213	125900	748955660	12720	12720	12720	12720	0
436	20231213	125800	748955660	12720	12730	12730	12710	116
437	20231213	125700	747480040	12750	12720	12750	12720	24
438	20231213	125600	747174670	12720	12750	12750	12720	11
439	20231213	125500	747034630	12730	12740	12740	12730	64
440	20231213	125400	746219590	12740	12710	12740	12710	155
441	20231213	125300	744248870	12720	12720	12720	12700	156
442	20231213	125200	742267590	12700	12710	12720	12700	604
443	20231213	125100	734595090	12720	12720	12720	12720	50
444	20231213	125000	733959090	12720	12720	12720	12720	44
445	20231213	124900	733399410	12730	12730	12730	12720	64
446	20231213	124800	732584710	12730	12730	12740	12730	39
447	20231213	124700	732088170	12730	12730	12730	12730	48
448	20231213	124600	731477130	12720	12720	12720	12720	4
449	20231213	124500	731426250	12740	12720	12750	12720	72
450	20231213	124400	730509010	12750	12730	12750	12720	529
451	20231213	124300	723766270	12720	12740	12740	12720	76
452	20231213	124200	722798590	12740	12730	12740	12730	40
453	20231213	124100	722289080	12730	12740	12750	12730	44
454	20231213	124000	721728550	12720	12730	12730	12720	30
455	20231213	123900	721346680	12730	12720	12730	12720	58
456	20231213	123800	720608390	12730	12720	12730	12720	40
457	20231213	123700	720099270	12720	12720	12730	12720	9
458	20231213	123600	719984780	12730	12720	12730	12720	51
459	20231213	123500	719335740	12730	12730	12730	12730	33
460	20231213	123400	718915650	12730	12750	12750	12710	318
461	20231213	123300	714870360	12750	12740	12750	12740	23
462	20231213	123200	714577320	12740	12750	12760	12720	1179
463	20231213	123100	699547840	12750	12740	12750	12740	354
464	20231213	123000	695034830	12730	12740	12750	12730	160
465	20231213	122900	692994980	12740	12740	12750	12720	10
466	20231213	122800	692867610	12750	12750	12750	12730	842
467	20231213	122700	682132380	12750	12750	12750	12750	12
468	20231213	122600	681979380	12740	12730	12740	12730	78
469	20231213	122500	680985930	12740	12730	12740	12730	47
470	20231213	122400	680387470	12730	12730	12730	12720	45
471	20231213	122300	679814680	12740	12730	12740	12720	45
472	20231213	122200	679241810	12740	12740	12750	12740	86
473	20231213	122100	678145420	12750	12750	12750	12750	17
474	20231213	122000	677928670	12740	12730	12750	12730	562
475	20231213	121900	670768570	12710	12710	12750	12700	245
476	20231213	121800	667648040	12720	12720	12720	12720	44
477	20231213	121700	667088360	12710	12730	12730	12710	112
478	20231213	121600	665662660	12730	12720	12740	12710	67
479	20231213	121500	664809570	12720	12740	12750	12720	42
480	20231213	121400	664274330	12740	12750	12750	12740	212
481	20231213	121300	661572430	12750	12750	12750	12740	126
482	20231213	121200	659966030	12750	12740	12750	12740	53
483	20231213	121100	659290290	12740	12740	12740	12740	5
484	20231213	121000	659226590	12750	12750	12750	12750	52
485	20231213	120900	658563590	12740	12750	12750	12740	79
486	20231213	120800	657556530	12750	12750	12750	12740	34
487	20231213	120700	657123080	12740	12740	12750	12740	86
488	20231213	120600	656027180	12750	12740	12750	12740	48
489	20231213	120500	655415360	12750	12740	12750	12740	15
490	20231213	120400	655224250	12720	12720	12720	12720	725
491	20231213	120300	646002250	12720	12740	12740	12720	636
492	20231213	120200	637902910	12750	12750	12750	12750	117
493	20231213	120100	636411160	12750	12750	12750	12750	404
494	20231213	120000	631260160	12750	12740	12750	12740	622
495	20231213	115900	623335540	12730	12740	12740	12730	132
496	20231213	115800	621653880	12730	12730	12730	12720	47
497	20231213	115700	621055650	12740	12730	12740	12730	113
498	20231213	115600	619616910	12710	12720	12730	12710	189
499	20231213	115500	617211640	12730	12730	12730	12720	33
500	20231213	115400	616791590	12730	12730	12730	12730	26
501	20231213	115300	616460610	12730	12730	12730	12720	28
502	20231213	115200	616104200	12710	12730	12730	12710	159
503	20231213	115100	614081440	12720	12730	12730	12720	22
504	20231213	115000	613801390	12720	12720	12730	12720	21
505	20231213	114900	613534210	12720	12730	12730	12710	117
506	20231213	114800	612046660	12710	12720	12720	12710	6
507	20231213	114700	611970370	12730	12720	12730	12720	58
508	20231213	114600	611232060	12730	12710	12730	12710	31
509	20231213	114500	610837710	12710	12720	12720	12710	22
510	20231213	114400	610557900	12720	12720	12720	12710	68
511	20231213	114300	609692970	12730	12730	12730	12730	65
512	20231213	114200	608865520	12720	12730	12730	12720	10
513	20231213	114100	608738270	12730	12720	12730	12720	29
514	20231213	114000	608369110	12710	12730	12730	12710	114
515	20231213	113900	606919040	12710	12720	12730	12710	75
516	20231213	113800	605964530	12710	12710	12730	12710	5
517	20231213	113700	605900960	12730	12710	12730	12700	1101
518	20231213	113600	591916970	12720	12720	12730	12720	116
519	20231213	113500	590441140	12730	12720	12730	12710	582
520	20231213	113400	583038140	12730	12720	12730	12720	345
521	20231213	113300	578649370	12730	12730	12730	12730	155
522	20231213	113200	576676220	12720	12730	12730	12720	46
523	20231213	113100	576090740	12730	12720	12730	12720	171
524	20231213	113000	573915320	12710	12700	12720	12700	112
525	20231213	112900	572492240	12700	12740	12740	12700	62
526	20231213	112800	571703110	12740	12740	12740	12740	76
527	20231213	112700	570734870	12740	12730	12740	12730	337
528	20231213	112600	566442570	12730	12710	12730	12700	127
529	20231213	112500	564828430	12710	12720	12730	12710	452
530	20231213	112400	559079460	12730	12730	12730	12730	52
531	20231213	112300	558417500	12720	12740	12740	12720	57
532	20231213	112200	557691590	12740	12720	12740	12720	608
533	20231213	112100	549957710	12710	12710	12710	12710	135
534	20231213	112000	548241860	12710	12710	12710	12700	63
535	20231213	111900	547441430	12710	12710	12710	12710	1
536	20231213	111800	547428720	12720	12690	12720	12690	90
537	20231213	111700	546285080	12700	12700	12700	12700	59
538	20231213	111600	545535780	12700	12700	12700	12700	30
539	20231213	111500	545154780	12700	12700	12700	12700	113
540	20231213	111400	543719680	12690	12690	12690	12690	42
541	20231213	111300	543186700	12690	12670	12690	12670	20
542	20231213	111200	542933280	12670	12650	12670	12640	505
543	20231213	111100	536546750	12660	12660	12660	12650	538
544	20231213	111000	529737630	12670	12690	12690	12660	1083
545	20231213	110900	516008950	12700	12700	12700	12690	8
546	20231213	110800	515907390	12690	12690	12700	12690	58
547	20231213	110700	515170850	12700	12710	12710	12700	81
548	20231213	110600	514141840	12710	12700	12710	12690	29
549	20231213	110500	513773330	12690	12690	12710	12690	193
550	20231213	110400	511323820	12690	12700	12710	12690	60
551	20231213	110300	510561870	12710	12720	12720	12700	277
552	20231213	110200	507042780	12700	12740	12740	12700	519
553	20231213	110100	500441830	12740	12730	12740	12730	38
554	20231213	110000	499958080	12730	12730	12730	12730	193
555	20231213	105900	497501190	12720	12730	12730	12720	81
556	20231213	105800	496470100	12740	12730	12740	12730	34
557	20231213	105700	496036950	12740	12740	12740	12730	74
558	20231213	105600	495094240	12740	12740	12740	12740	30
559	20231213	105500	494712040	12740	12720	12740	12720	123
560	20231213	105400	493145720	12730	12710	12730	12710	139
561	20231213	105300	491376930	12720	12720	12730	12710	160
562	20231213	105200	489342370	12730	12740	12740	12730	285
563	20231213	105100	485714310	12740	12740	12740	12730	471
564	20231213	105000	479715530	12740	12730	12740	12730	807
565	20231213	104900	469439230	12730	12720	12730	12720	82
566	20231213	104800	468396130	12710	12730	12740	12710	1184
567	20231213	104700	453324430	12730	12710	12730	12710	58
568	20231213	104600	452586920	12710	12710	12710	12700	96
569	20231213	104500	451366770	12700	12710	12710	12690	693
570	20231213	104400	442566010	12700	12700	12710	12700	465
571	20231213	104300	436657580	12700	12690	12700	12690	30
572	20231213	104200	436276660	12700	12700	12700	12690	39
573	20231213	104100	435781390	12700	12690	12720	12690	663
574	20231213	104000	427363780	12710	12690	12710	12680	804
575	20231213	103900	417166460	12680	12690	12690	12670	1263
576	20231213	103800	401149110	12700	12720	12720	12700	987
577	20231213	103700	388602970	12720	12710	12730	12710	87
578	20231213	103600	387496880	12720	12700	12720	12700	610
579	20231213	103500	379740000	12710	12710	12720	12710	54
580	20231213	103400	379053600	12700	12710	12710	12700	415
581	20231213	103300	373783040	12710	12710	12710	12700	100
582	20231213	103200	372512080	12710	12710	12710	12700	140
583	20231213	103100	370733490	12700	12700	12710	12700	109
584	20231213	103000	369349140	12700	12690	12700	12690	143
585	20231213	102900	367533070	12700	12690	12700	12690	61
586	20231213	102800	366758440	12690	12690	12700	12680	51
587	20231213	102700	366110870	12670	12690	12700	12670	747
588	20231213	102600	356637250	12700	12700	12700	12690	210
589	20231213	102500	353970730	12700	12700	12710	12690	546
590	20231213	102400	347036360	12690	12680	12700	12680	544
591	20231213	102300	340132870	12680	12670	12690	12670	51
592	20231213	102200	339486260	12680	12670	12680	12650	384
593	20231213	102100	334619920	12670	12660	12670	12660	170
594	20231213	102000	332466030	12650	12660	12670	12650	178
595	20231213	101900	330212640	12660	12660	12670	12660	169
596	20231213	101800	328073030	12670	12660	12670	12660	69
597	20231213	101700	327199180	12660	12660	12660	12660	80
598	20231213	101600	326186380	12660	12660	12660	12660	361
599	20231213	101500	321616120	12650	12640	12670	12640	2283
600	20231213	101400	292734200	12630	12620	12630	12620	611
601	20231213	101300	285019590	12620	12610	12620	12600	137
602	20231213	101200	283293120	12610	12600	12610	12600	298
603	20231213	101100	279536140	12600	12600	12600	12590	26
604	20231213	101000	279208650	12600	12600	12600	12600	120
605	20231213	100900	277696650	12610	12610	12610	12610	0
606	20231213	100800	277696650	12610	12600	12610	12600	8
607	20231213	100700	277595820	12590	12600	12600	12590	30
608	20231213	100600	277217940	12600	12600	12600	12600	241
609	20231213	100500	274181340	12610	12610	12610	12610	0
610	20231213	100400	274181340	12610	12610	12610	12610	66
611	20231213	100300	273349080	12600	12590	12600	12590	282
612	20231213	100200	269798630	12590	12580	12590	12580	263
613	20231213	100100	266487600	12590	12580	12590	12580	74
614	20231213	100000	265556670	12580	12570	12580	12550	219
615	20231213	095900	262805320	12570	12570	12570	12570	9
616	20231213	095800	262692190	12570	12570	12570	12570	51
617	20231213	095700	262051120	12570	12580	12580	12570	312
618	20231213	095600	258128100	12580	12590	12590	12570	116
619	20231213	095500	256668860	12600	12600	12600	12580	216
620	20231213	095400	253949220	12610	12610	12610	12610	58
621	20231213	095300	253217840	12610	12600	12610	12590	89
622	20231213	095200	252096820	12600	12600	12600	12600	159
623	20231213	095100	250093420	12600	12600	12610	12600	123
624	20231213	095000	248542620	12610	12610	12610	12610	0
625	20231213	094900	248542620	12610	12600	12630	12600	180
626	20231213	094800	246272760	12600	12580	12600	12580	426
627	20231213	094700	240911960	12580	12570	12580	12570	107
628	20231213	094600	239566340	12570	12570	12570	12570	4
629	20231213	094500	239516060	12570	12570	12570	12570	68
630	20231213	094400	238661300	12580	12580	12590	12580	139
631	20231213	094300	236912660	12580	12570	12580	12560	103
632	20231213	094200	235618770	12570	12580	12580	12510	295
633	20231213	094100	231915740	12580	12510	12580	12500	133
634	20231213	094000	230250710	12510	12500	12580	12500	178
635	20231213	093900	228021350	12500	12480	12500	12480	615
636	20231213	093800	220345540	12500	12500	12500	12480	227
637	20231213	093700	217508190	12470	12480	12480	12460	155
638	20231213	093600	215574470	12480	12440	12500	12440	657
639	20231213	093500	207400580	12440	12470	12470	12440	750
640	20231213	093400	198068260	12460	12490	12500	12460	476
641	20231213	093300	192136500	12500	12490	12500	12490	90
642	20231213	093200	191011900	12490	12470	12500	12450	240
643	20231213	093100	188021960	12470	12500	12500	12450	352
644	20231213	093000	183631660	12480	12510	12510	12480	220
645	20231213	092900	180883710	12510	12530	12530	12340	2751
646	20231213	092800	146556370	12540	12600	12600	12520	1957
647	20231213	092700	122012750	12580	12640	12640	12580	802
648	20231213	092600	111908650	12640	12630	12640	12600	584
649	20231213	092500	104541310	12630	12630	12630	12630	13
650	20231213	092400	104377120	12630	12620	12630	12620	54
651	20231213	092300	103695340	12620	12610	12620	12610	79
652	20231213	092200	102699140	12610	12600	12610	12600	90
653	20231213	092100	101564340	12610	12610	12620	12610	245
654	20231213	092000	98474880	12610	12630	12630	12610	166
655	20231213	091900	96380710	12630	12630	12630	12630	2
656	20231213	091800	96355450	12600	12600	12600	12600	174
657	20231213	091700	94163050	12600	12630	12640	12600	1223
658	20231213	091600	78732810	12630	12640	12640	12630	243
659	20231213	091500	75662430	12640	12650	12660	12640	258
660	20231213	091400	72399480	12650	12630	12650	12630	1197
661	20231213	091300	57266070	12630	12630	12640	12630	189
662	20231213	091200	54878780	12630	12630	12650	12630	307
663	20231213	091100	50995750	12630	12640	12640	12630	569
664	20231213	091000	43803680	12630	12620	12630	12620	523
665	20231213	090900	37200510	12620	12600	12620	12600	9
666	20231213	090800	37087040	12620	12610	12620	12610	67
667	20231213	090700	36241860	12600	12630	12630	12600	411
668	20231213	090600	31060380	12630	12630	12630	12630	22
669	20231213	090500	30782520	12630	12580	12630	12570	667
670	20231213	090400	22366470	12580	12560	12580	12560	360
671	20231213	090300	17842640	12560	12580	12580	12520	348
672	20231213	090200	13480940	12590	12600	12600	12590	129
673	20231213	090100	11856500	12590	12600	12600	12590	44
674	20231213	090000	11302200	12610	12600	12610	12530	899