KissMeData/192400/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202900	701334910	16720	16720	16720	16720	1130
3	20231212	202800	701334910	16720	16720	16720	16720	0
4	20231212	202700	701334910	16720	16720	16720	16720	0
5	20231212	202600	701334910	16720	16720	16720	16720	0
6	20231212	202500	701334910	16720	16720	16720	16720	0
7	20231212	202400	701334910	16720	16720	16720	16720	0
8	20231212	202300	701334910	16720	16720	16720	16720	0
9	20231212	202200	701334910	16720	16720	16720	16720	0
10	20231212	202100	701334910	16720	16720	16720	16720	0
11	20231212	202000	701334910	16720	16720	16720	16720	0
12	20231212	201900	701334910	16720	16720	16720	16720	0
13	20231212	201800	701334910	16720	16720	16720	16720	0
14	20231212	201700	701334910	16720	16720	16720	16720	0
15	20231212	201600	701334910	16720	16720	16720	16720	0
16	20231212	201500	701334910	16720	16720	16720	16720	0
17	20231212	201400	701334910	16720	16720	16720	16720	0
18	20231212	201300	701334910	16720	16720	16720	16720	0
19	20231212	201200	701334910	16720	16720	16720	16720	0
20	20231212	201100	701334910	16720	16720	16720	16720	0
21	20231212	201000	701334910	16720	16720	16720	16720	0
22	20231212	200900	701334910	16720	16720	16720	16720	0
23	20231212	200800	701334910	16720	16720	16720	16720	0
24	20231212	200700	701334910	16720	16720	16720	16720	0
25	20231212	200600	701334910	16720	16720	16720	16720	0
26	20231212	200500	701334910	16720	16720	16720	16720	0
27	20231212	200400	701334910	16720	16720	16720	16720	0
28	20231212	200300	701334910	16720	16720	16720	16720	0
29	20231212	200200	701334910	16720	16720	16720	16720	0
30	20231212	200100	701334910	16720	16720	16720	16720	0
31	20231212	200000	701334910	16720	16720	16720	16720	0
32	20231212	195900	701334910	16720	16720	16720	16720	1130
33	20231212	195800	701334910	16720	16720	16720	16720	0
34	20231212	195700	701334910	16720	16720	16720	16720	0
35	20231212	195600	701334910	16720	16720	16720	16720	0
36	20231212	195500	701334910	16720	16720	16720	16720	0
37	20231212	195400	701334910	16720	16720	16720	16720	0
38	20231212	195300	701334910	16720	16720	16720	16720	0
39	20231212	195200	701334910	16720	16720	16720	16720	0
40	20231212	195100	701334910	16720	16720	16720	16720	0
41	20231212	195000	701334910	16720	16720	16720	16720	0
42	20231212	194900	701334910	16720	16720	16720	16720	0
43	20231212	194800	701334910	16720	16720	16720	16720	0
44	20231212	194700	701334910	16720	16720	16720	16720	0
45	20231212	194600	701334910	16720	16720	16720	16720	0
46	20231212	194500	701334910	16720	16720	16720	16720	0
47	20231212	194400	701334910	16720	16720	16720	16720	0
48	20231212	194300	701334910	16720	16720	16720	16720	0
49	20231212	194200	701334910	16720	16720	16720	16720	0
50	20231212	194100	701334910	16720	16720	16720	16720	0
51	20231212	194000	701334910	16720	16720	16720	16720	0
52	20231212	193900	701334910	16720	16720	16720	16720	0
53	20231212	193800	701334910	16720	16720	16720	16720	0
54	20231212	193700	701334910	16720	16720	16720	16720	0
55	20231212	193600	701334910	16720	16720	16720	16720	0
56	20231212	193500	701334910	16720	16720	16720	16720	0
57	20231212	193400	701334910	16720	16720	16720	16720	0
58	20231212	193300	701334910	16720	16720	16720	16720	0
59	20231212	193200	701334910	16720	16720	16720	16720	0
60	20231212	193100	701334910	16720	16720	16720	16720	0
61	20231212	193000	701334910	16720	16720	16720	16720	0
62	20231212	192900	701334910	16720	16720	16720	16720	1130
63	20231212	192800	701334910	16720	16720	16720	16720	0
64	20231212	192700	701334910	16720	16720	16720	16720	0
65	20231212	192600	701334910	16720	16720	16720	16720	0
66	20231212	192500	701334910	16720	16720	16720	16720	0
67	20231212	192400	701334910	16720	16720	16720	16720	0
68	20231212	192300	701334910	16720	16720	16720	16720	0
69	20231212	192200	701334910	16720	16720	16720	16720	0
70	20231212	192100	701334910	16720	16720	16720	16720	0
71	20231212	192000	701334910	16720	16720	16720	16720	0
72	20231212	191900	701334910	16720	16720	16720	16720	0
73	20231212	191800	701334910	16720	16720	16720	16720	0
74	20231212	191700	701334910	16720	16720	16720	16720	0
75	20231212	191600	701334910	16720	16720	16720	16720	0
76	20231212	191500	701334910	16720	16720	16720	16720	0
77	20231212	191400	701334910	16720	16720	16720	16720	0
78	20231212	191300	701334910	16720	16720	16720	16720	0
79	20231212	191200	701334910	16720	16720	16720	16720	0
80	20231212	191100	701334910	16720	16720	16720	16720	0
81	20231212	191000	701334910	16720	16720	16720	16720	0
82	20231212	190900	701334910	16720	16720	16720	16720	0
83	20231212	190800	701334910	16720	16720	16720	16720	0
84	20231212	190700	701334910	16720	16720	16720	16720	0
85	20231212	190600	701334910	16720	16720	16720	16720	0
86	20231212	190500	701334910	16720	16720	16720	16720	0
87	20231212	190400	701334910	16720	16720	16720	16720	0
88	20231212	190300	701334910	16720	16720	16720	16720	0
89	20231212	190200	701334910	16720	16720	16720	16720	0
90	20231212	190100	701334910	16720	16720	16720	16720	0
91	20231212	190000	701334910	16720	16720	16720	16720	0
92	20231212	185900	701334910	16720	16720	16720	16720	1130
93	20231212	185800	701334910	16720	16720	16720	16720	0
94	20231212	185700	701334910	16720	16720	16720	16720	0
95	20231212	185600	701334910	16720	16720	16720	16720	0
96	20231212	185500	701334910	16720	16720	16720	16720	0
97	20231212	185400	701334910	16720	16720	16720	16720	0
98	20231212	185300	701334910	16720	16720	16720	16720	0
99	20231212	185200	701334910	16720	16720	16720	16720	0
100	20231212	185100	701334910	16720	16720	16720	16720	0
101	20231212	185000	701334910	16720	16720	16720	16720	0
102	20231212	184900	701334910	16720	16720	16720	16720	0
103	20231212	184800	701334910	16720	16720	16720	16720	0
104	20231212	184700	701334910	16720	16720	16720	16720	0
105	20231212	184600	701334910	16720	16720	16720	16720	0
106	20231212	184500	701334910	16720	16720	16720	16720	0
107	20231212	184400	701334910	16720	16720	16720	16720	0
108	20231212	184300	701334910	16720	16720	16720	16720	0
109	20231212	184200	701334910	16720	16720	16720	16720	0
110	20231212	184100	701334910	16720	16720	16720	16720	0
111	20231212	184000	701334910	16720	16720	16720	16720	0
112	20231212	183900	701334910	16720	16720	16720	16720	0
113	20231212	183800	701334910	16720	16720	16720	16720	0
114	20231212	183700	701334910	16720	16720	16720	16720	0
115	20231212	183600	701334910	16720	16720	16720	16720	0
116	20231212	183500	701334910	16720	16720	16720	16720	0
117	20231212	183400	701334910	16720	16720	16720	16720	0
118	20231212	183300	701334910	16720	16720	16720	16720	0
119	20231212	183200	701334910	16720	16720	16720	16720	0
120	20231212	183100	701334910	16720	16720	16720	16720	0
121	20231212	183000	701334910	16720	16720	16720	16720	0
122	20231212	182900	701334910	16720	16720	16720	16720	1130
123	20231212	182800	701334910	16720	16720	16720	16720	0
124	20231212	182700	701334910	16720	16720	16720	16720	0
125	20231212	182600	701334910	16720	16720	16720	16720	0
126	20231212	182500	701334910	16720	16720	16720	16720	0
127	20231212	182400	701334910	16720	16720	16720	16720	0
128	20231212	182300	701334910	16720	16720	16720	16720	0
129	20231212	182200	701334910	16720	16720	16720	16720	0
130	20231212	182100	701334910	16720	16720	16720	16720	0
131	20231212	182000	701334910	16720	16720	16720	16720	0
132	20231212	181900	701334910	16720	16720	16720	16720	0
133	20231212	181800	701334910	16720	16720	16720	16720	0
134	20231212	181700	701334910	16720	16720	16720	16720	0
135	20231212	181600	701334910	16720	16720	16720	16720	0
136	20231212	181500	701334910	16720	16720	16720	16720	0
137	20231212	181400	701334910	16720	16720	16720	16720	0
138	20231212	181300	701334910	16720	16720	16720	16720	0
139	20231212	181200	701334910	16720	16720	16720	16720	0
140	20231212	181100	701334910	16720	16720	16720	16720	0
141	20231212	181000	701334910	16720	16720	16720	16720	0
142	20231212	180900	701334910	16720	16720	16720	16720	0
143	20231212	180800	701334910	16720	16720	16720	16720	0
144	20231212	180700	701334910	16720	16720	16720	16720	0
145	20231212	180600	701334910	16720	16720	16720	16720	0
146	20231212	180500	701334910	16720	16720	16720	16720	0
147	20231212	180400	701334910	16720	16720	16720	16720	0
148	20231212	180300	701334910	16720	16720	16720	16720	0
149	20231212	180200	701334910	16720	16720	16720	16720	0
150	20231212	180100	701334910	16720	16720	16720	16720	0
151	20231212	180000	701334910	16720	16720	16720	16720	0
152	20231212	175900	701334910	16720	16720	16720	16720	1130
153	20231212	175800	701334910	16720	16720	16720	16720	0
154	20231212	175700	701334910	16720	16720	16720	16720	0
155	20231212	175600	701334910	16720	16720	16720	16720	0
156	20231212	175500	701334910	16720	16720	16720	16720	0
157	20231212	175400	701334910	16720	16720	16720	16720	0
158	20231212	175300	701334910	16720	16720	16720	16720	0
159	20231212	175200	701334910	16720	16720	16720	16720	0
160	20231212	175100	701334910	16720	16720	16720	16720	0
161	20231212	175000	701334910	16720	16720	16720	16720	0
162	20231212	174900	701334910	16720	16720	16720	16720	0
163	20231212	174800	701334910	16720	16720	16720	16720	0
164	20231212	174700	701334910	16720	16720	16720	16720	0
165	20231212	174600	701334910	16720	16720	16720	16720	0
166	20231212	174500	701334910	16720	16720	16720	16720	0
167	20231212	174400	701334910	16720	16720	16720	16720	0
168	20231212	174300	701334910	16720	16720	16720	16720	0
169	20231212	174200	701334910	16720	16720	16720	16720	0
170	20231212	174100	701334910	16720	16720	16720	16720	0
171	20231212	174000	701334910	16720	16720	16720	16720	0
172	20231212	173900	701334910	16720	16720	16720	16720	0
173	20231212	173800	701334910	16720	16720	16720	16720	0
174	20231212	173700	701334910	16720	16720	16720	16720	0
175	20231212	173600	701334910	16720	16720	16720	16720	0
176	20231212	173500	701334910	16720	16720	16720	16720	0
177	20231212	173400	701334910	16720	16720	16720	16720	0
178	20231212	173300	701334910	16720	16720	16720	16720	0
179	20231212	173200	701334910	16720	16720	16720	16720	0
180	20231212	173100	701334910	16720	16720	16720	16720	0
181	20231212	173000	701334910	16720	16720	16720	16720	0
182	20231212	172900	701334910	16720	16720	16720	16720	1130
183	20231212	172800	701334910	16720	16720	16720	16720	0
184	20231212	172700	701334910	16720	16720	16720	16720	0
185	20231212	172600	701334910	16720	16720	16720	16720	0
186	20231212	172500	701334910	16720	16720	16720	16720	0
187	20231212	172400	701334910	16720	16720	16720	16720	0
188	20231212	172300	701334910	16720	16720	16720	16720	0
189	20231212	172200	701334910	16720	16720	16720	16720	0
190	20231212	172100	701334910	16720	16720	16720	16720	0
191	20231212	172000	701334910	16720	16720	16720	16720	0
192	20231212	171900	701334910	16720	16720	16720	16720	0
193	20231212	171800	701334910	16720	16720	16720	16720	0
194	20231212	171700	701334910	16720	16720	16720	16720	0
195	20231212	171600	701334910	16720	16720	16720	16720	0
196	20231212	171500	701334910	16720	16720	16720	16720	0
197	20231212	171400	701334910	16720	16720	16720	16720	0
198	20231212	171300	701334910	16720	16720	16720	16720	0
199	20231212	171200	701334910	16720	16720	16720	16720	0
200	20231212	171100	701334910	16720	16720	16720	16720	0
201	20231212	171000	701334910	16720	16720	16720	16720	0
202	20231212	170900	701334910	16720	16720	16720	16720	0
203	20231212	170800	701334910	16720	16720	16720	16720	0
204	20231212	170700	701334910	16720	16720	16720	16720	0
205	20231212	170600	701334910	16720	16720	16720	16720	0
206	20231212	170500	701334910	16720	16720	16720	16720	0
207	20231212	170400	701334910	16720	16720	16720	16720	0
208	20231212	170300	701334910	16720	16720	16720	16720	0
209	20231212	170200	701334910	16720	16720	16720	16720	0
210	20231212	170100	701334910	16720	16720	16720	16720	0
211	20231212	170000	701334910	16720	16720	16720	16720	0
212	20231212	165900	701334910	16720	16720	16720	16720	1130
213	20231212	165800	701334910	16720	16720	16720	16720	0
214	20231212	165700	701334910	16720	16720	16720	16720	0
215	20231212	165600	701334910	16720	16720	16720	16720	0
216	20231212	165500	701334910	16720	16720	16720	16720	0
217	20231212	165400	701334910	16720	16720	16720	16720	0
218	20231212	165300	701334910	16720	16720	16720	16720	0
219	20231212	165200	701334910	16720	16720	16720	16720	0
220	20231212	165100	701334910	16720	16720	16720	16720	0
221	20231212	165000	701334910	16720	16720	16720	16720	0
222	20231212	164900	701334910	16720	16720	16720	16720	0
223	20231212	164800	701334910	16720	16720	16720	16720	0
224	20231212	164700	701334910	16720	16720	16720	16720	0
225	20231212	164600	701334910	16720	16720	16720	16720	0
226	20231212	164500	701334910	16720	16720	16720	16720	0
227	20231212	164400	701334910	16720	16720	16720	16720	0
228	20231212	164300	701334910	16720	16720	16720	16720	0
229	20231212	164200	701334910	16720	16720	16720	16720	0
230	20231212	164100	701334910	16720	16720	16720	16720	0
231	20231212	164000	701334910	16720	16720	16720	16720	0
232	20231212	163900	701334910	16720	16720	16720	16720	0
233	20231212	163800	701334910	16720	16720	16720	16720	0
234	20231212	163700	701334910	16720	16720	16720	16720	0
235	20231212	163600	701334910	16720	16720	16720	16720	0
236	20231212	163500	701334910	16720	16720	16720	16720	0
237	20231212	163400	701334910	16720	16720	16720	16720	0
238	20231212	163300	701334910	16720	16720	16720	16720	0
239	20231212	163200	701334910	16720	16720	16720	16720	0
240	20231212	163100	701334910	16720	16720	16720	16720	0
241	20231212	163000	701334910	16720	16720	16720	16720	0
242	20231212	162900	701334910	16720	16720	16720	16720	1130
243	20231212	162800	701334910	16720	16720	16720	16720	0
244	20231212	162700	701334910	16720	16720	16720	16720	0
245	20231212	162600	701334910	16720	16720	16720	16720	0
246	20231212	162500	701334910	16720	16720	16720	16720	0
247	20231212	162400	701334910	16720	16720	16720	16720	0
248	20231212	162300	701334910	16720	16720	16720	16720	0
249	20231212	162200	701334910	16720	16720	16720	16720	0
250	20231212	162100	701334910	16720	16720	16720	16720	0
251	20231212	162000	701334910	16720	16720	16720	16720	0
252	20231212	161900	701334910	16720	16720	16720	16720	0
253	20231212	161800	701334910	16720	16720	16720	16720	0
254	20231212	161700	701334910	16720	16720	16720	16720	0
255	20231212	161600	701334910	16720	16720	16720	16720	0
256	20231212	161500	701334910	16720	16720	16720	16720	0
257	20231212	161400	701334910	16720	16720	16720	16720	0
258	20231212	161300	701334910	16720	16720	16720	16720	0
259	20231212	161200	701334910	16720	16720	16720	16720	0
260	20231212	161100	701334910	16720	16720	16720	16720	0
261	20231212	161000	701334910	16720	16720	16720	16720	0
262	20231212	160900	701334910	16720	16720	16720	16720	0
263	20231212	160800	701334910	16720	16720	16720	16720	0
264	20231212	160700	701334910	16720	16720	16720	16720	0
265	20231212	160600	701334910	16720	16720	16720	16720	0
266	20231212	160500	701334910	16720	16720	16720	16720	0
267	20231212	160400	701334910	16720	16720	16720	16720	0
268	20231212	160300	701334910	16720	16720	16720	16720	0
269	20231212	160200	701334910	16720	16720	16720	16720	0
270	20231212	160100	701334910	16720	16720	16720	16720	0
271	20231212	160000	701334910	16720	16720	16720	16720	0
272	20231212	155900	701334910	16720	16720	16720	16720	1130
273	20231212	155800	701334910	16720	16720	16720	16720	0
274	20231212	155700	701334910	16720	16720	16720	16720	0
275	20231212	155600	701334910	16720	16720	16720	16720	0
276	20231212	155500	701334910	16720	16720	16720	16720	0
277	20231212	155400	701334910	16720	16720	16720	16720	0
278	20231212	155300	701334910	16720	16720	16720	16720	0
279	20231212	155200	701334910	16720	16720	16720	16720	0
280	20231212	155100	701334910	16720	16720	16720	16720	0
281	20231212	155000	701334910	16720	16720	16720	16720	0
282	20231212	154900	701334910	16720	16720	16720	16720	0
283	20231212	154800	701334910	16720	16720	16720	16720	0
284	20231212	154700	701334910	16720	16720	16720	16720	0
285	20231212	154600	701334910	16720	16720	16720	16720	0
286	20231212	154500	701334910	16720	16720	16720	16720	0
287	20231212	154400	701334910	16720	16720	16720	16720	0
288	20231212	154300	701334910	16720	16720	16720	16720	0
289	20231212	154200	701334910	16720	16720	16720	16720	0
290	20231212	154100	701334910	16720	16720	16720	16720	0
291	20231212	154000	701334910	16720	16720	16720	16720	0
292	20231212	153900	701334910	16720	16720	16720	16720	0
293	20231212	153800	701334910	16720	16720	16720	16720	0
294	20231212	153700	701334910	16720	16720	16720	16720	0
295	20231212	153600	701334910	16720	16720	16720	16720	0
296	20231212	153500	701334910	16720	16720	16720	16720	0
297	20231212	153400	701334910	16720	16720	16720	16720	0
298	20231212	153300	701334910	16720	16720	16720	16720	0
299	20231212	153200	701334910	16720	16720	16720	16720	0
300	20231212	153100	701334910	16720	16720	16720	16720	0
301	20231212	153000	701334910	16720	16720	16720	16720	1130
302	20231212	152900	682441310	16710	16710	16710	16710	0
303	20231212	152800	682441310	16710	16710	16710	16710	0
304	20231212	152700	682441310	16710	16710	16710	16710	0
305	20231212	152600	682441310	16710	16710	16710	16710	0
306	20231212	152500	682441310	16710	16710	16710	16710	0
307	20231212	152400	682441310	16710	16710	16710	16710	0
308	20231212	152300	682441310	16710	16710	16710	16710	0
309	20231212	152200	682441310	16710	16710	16710	16710	0
310	20231212	152100	682441310	16710	16710	16710	16710	0
311	20231212	152000	682441310	16710	16710	16710	16710	0
312	20231212	151900	682441310	16710	16690	16710	16690	102
313	20231212	151800	680737830	16710	16710	16720	16690	130
314	20231212	151700	678567370	16700	16710	16720	16700	56
315	20231212	151600	677631740	16700	16710	16710	16700	23
316	20231212	151500	677247420	16710	16710	16710	16710	23
317	20231212	151400	676863090	16700	16720	16720	16700	29
318	20231212	151300	676378750	16700	16710	16710	16700	30
319	20231212	151200	675877700	16700	16690	16700	16690	41
320	20231212	151100	675193160	16690	16690	16710	16690	29
321	20231212	151000	674709110	16690	16690	16690	16690	28
322	20231212	150900	674241790	16700	16710	16710	16690	439
323	20231212	150800	666909540	16710	16710	16720	16710	75
324	20231212	150700	665656030	16710	16710	16710	16710	29
325	20231212	150600	665171440	16710	16710	16720	16700	152
326	20231212	150500	662631790	16710	16720	16720	16710	33
327	20231212	150400	662080350	16710	16710	16710	16710	58
328	20231212	150300	661111170	16710	16720	16720	16710	8
329	20231212	150200	660977460	16710	16720	16720	16710	120
330	20231212	150100	658972200	16700	16710	16710	16700	48
331	20231212	150000	658170240	16700	16700	16710	16700	104
332	20231212	145900	656433400	16700	16710	16720	16700	208
333	20231212	145800	652958180	16720	16710	16720	16710	51
334	20231212	145700	652105960	16710	16710	16710	16710	10
335	20231212	145600	651938860	16720	16720	16720	16710	108
336	20231212	145500	650133520	16720	16720	16730	16720	55
337	20231212	145400	649213910	16720	16720	16720	16710	150
338	20231212	145300	646706290	16720	16740	16740	16720	117
339	20231212	145200	644749340	16740	16730	16740	16730	84
340	20231212	145100	643343970	16730	16730	16730	16730	32
341	20231212	145000	642808610	16730	16740	16740	16730	33
342	20231212	144900	642256480	16730	16730	16740	16720	117
343	20231212	144800	640299100	16730	16720	16730	16720	125
344	20231212	144700	638208770	16720	16720	16730	16720	175
345	20231212	144600	635282720	16720	16740	16740	16720	7
346	20231212	144500	635165610	16740	16730	16740	16730	65
347	20231212	144400	634078080	16730	16730	16740	16720	727
348	20231212	144300	621913220	16740	16730	16740	16730	60
349	20231212	144200	620909330	16720	16740	16740	16720	374
350	20231212	144100	614651620	16740	16740	16740	16740	77
351	20231212	144000	613362640	16740	16740	16750	16740	37
352	20231212	143900	612743160	16730	16750	16750	16730	51
353	20231212	143800	611889120	16750	16740	16750	16730	148
354	20231212	143700	609411430	16750	16740	16750	16740	75
355	20231212	143600	608155500	16750	16750	16750	16740	53
356	20231212	143500	607268150	16750	16740	16750	16740	79
357	20231212	143400	605945370	16740	16750	16750	16740	64
358	20231212	143300	604873830	16750	16750	16760	16750	121
359	20231212	143200	602847060	16750	16760	16760	16750	62
360	20231212	143100	601808530	16750	16750	16760	16750	287
361	20231212	143000	596999190	16760	16760	16770	16760	156
362	20231212	142900	594384040	16760	16760	16760	16760	75
363	20231212	142800	593127040	16760	16750	16760	16750	182
364	20231212	142700	590077240	16750	16730	16750	16730	326
365	20231212	142600	584619390	16740	16730	16740	16730	33
366	20231212	142500	584067280	16730	16720	16730	16720	252
367	20231212	142400	579852110	16720	16720	16720	16720	11
368	20231212	142300	579668190	16720	16720	16730	16720	33
369	20231212	142200	579116420	16720	16720	16720	16720	47
370	20231212	142100	578330580	16720	16730	16730	16720	55
371	20231212	142000	577410530	16730	16730	16740	16730	203
372	20231212	141900	574014320	16720	16720	16730	16720	102
373	20231212	141800	572308850	16730	16730	16730	16720	79
374	20231212	141700	570987750	16730	16730	16730	16720	45
375	20231212	141600	570235170	16720	16720	16720	16720	35
376	20231212	141500	569649970	16720	16720	16720	16720	50
377	20231212	141400	568813970	16730	16740	16740	16720	86
378	20231212	141300	567375780	16730	16730	16730	16730	45
379	20231212	141200	566622930	16740	16730	16740	16730	10
380	20231212	141100	566455590	16730	16730	16740	16730	110
381	20231212	141000	564615260	16740	16730	16740	16730	122
382	20231212	140900	562573690	16730	16730	16730	16730	5
383	20231212	140800	562490040	16730	16720	16730	16720	38
384	20231212	140700	561854360	16730	16730	16730	16730	31
385	20231212	140600	561335730	16730	16740	16740	16730	406
386	20231212	140500	554539350	16710	16730	16730	16710	53
387	20231212	140400	553652760	16730	16730	16740	16730	130
388	20231212	140300	551477510	16730	16730	16730	16730	367
389	20231212	140200	545337600	16730	16730	16730	16730	6
390	20231212	140100	545237220	16730	16730	16740	16730	46
391	20231212	140000	544467590	16730	16730	16740	16730	42
392	20231212	135900	543764600	16730	16730	16730	16730	31
393	20231212	135800	543245970	16740	16730	16740	16730	43
394	20231212	135700	542526560	16720	16730	16730	16720	39
395	20231212	135600	541874150	16730	16720	16730	16720	14
396	20231212	135500	541639980	16740	16750	16750	16720	37
397	20231212	135400	541020480	16750	16720	16750	16720	87
398	20231212	135300	539564640	16720	16710	16720	16710	1246
399	20231212	135200	518732600	16700	16700	16700	16700	31
400	20231212	135100	518214900	16700	16700	16710	16700	206
401	20231212	135000	514772940	16710	16700	16710	16700	66
402	20231212	134900	513670710	16700	16700	16700	16700	23
403	20231212	134800	513286610	16700	16700	16710	16700	61
404	20231212	134700	512267600	16710	16700	16710	16700	147
405	20231212	134600	509812140	16700	16700	16700	16700	23
406	20231212	134500	509428040	16710	16700	16710	16700	59
407	20231212	134400	508442350	16700	16710	16710	16700	40
408	20231212	134300	507774320	16710	16710	16710	16710	56
409	20231212	134200	506838560	16710	16720	16720	16710	38
410	20231212	134100	506203260	16720	16710	16720	16710	22
411	20231212	134000	505835600	16710	16720	16720	16710	71
412	20231212	133900	504648560	16720	16720	16720	16720	2
413	20231212	133800	504615120	16720	16710	16730	16710	8
414	20231212	133700	504481350	16730	16720	16730	16710	198
415	20231212	133600	501170300	16710	16730	16730	16710	66
416	20231212	133500	500066570	16710	16720	16730	16710	15
417	20231212	133400	499815810	16710	16720	16720	16710	2
418	20231212	133300	499782380	16720	16720	16720	16710	92
419	20231212	133200	498244200	16720	16730	16730	16710	10
420	20231212	133100	498077010	16710	16720	16720	16710	71
421	20231212	133000	496890530	16720	16720	16720	16710	62
422	20231212	132900	495853950	16720	16710	16740	16710	50
423	20231212	132800	495017760	16710	16730	16730	16710	106
424	20231212	132700	493246380	16710	16730	16730	16710	43
425	20231212	132600	492527150	16740	16740	16740	16710	59
426	20231212	132500	491540210	16690	16730	16730	16690	36
427	20231212	132400	490938170	16730	16710	16730	16710	88
428	20231212	132300	489466260	16720	16730	16740	16720	267
429	20231212	132200	485001000	16730	16720	16730	16720	9
430	20231212	132100	484850500	16710	16710	16710	16710	1
431	20231212	132000	484833790	16710	16730	16750	16710	161
432	20231212	131900	482137630	16720	16740	16750	16720	151
433	20231212	131800	479610650	16740	16750	16750	16740	10
434	20231212	131700	479443200	16750	16740	16760	16740	1189
435	20231212	131600	459517870	16730	16700	16730	16700	345
436	20231212	131500	453748490	16690	16690	16690	16690	12
437	20231212	131400	453548210	16700	16700	16700	16690	40
438	20231212	131300	452880270	16720	16710	16720	16710	39
439	20231212	131200	452228530	16710	16700	16710	16700	120
440	20231212	131100	450223380	16700	16700	16700	16700	0
441	20231212	131000	450223380	16700	16710	16710	16700	164
442	20231212	130900	447482950	16700	16690	16700	16690	167
443	20231212	130800	444694910	16690	16690	16690	16690	5
444	20231212	130700	444611460	16690	16680	16700	16680	151
445	20231212	130600	442090520	16690	16680	16690	16680	76
446	20231212	130500	440822790	16680	16680	16680	16680	6
447	20231212	130400	440722710	16690	16680	16690	16680	16
448	20231212	130300	440455790	16680	16700	16700	16680	53
449	20231212	130200	439570710	16700	16690	16710	16680	50
450	20231212	130100	438736160	16710	16690	16710	16690	26
451	20231212	130000	438302080	16680	16700	16710	16680	43
452	20231212	125900	437583620	16690	16700	16700	16680	88
453	20231212	125800	436114940	16700	16690	16700	16690	7
454	20231212	125700	435998080	16700	16690	16700	16690	34
455	20231212	125600	435430290	16690	16690	16690	16690	17
456	20231212	125500	435146560	16680	16680	16680	16680	63
457	20231212	125400	434095720	16680	16710	16710	16680	537
458	20231212	125300	425130140	16700	16700	16700	16700	16
459	20231212	125200	424862940	16710	16710	16710	16700	42
460	20231212	125100	424161470	16700	16710	16710	16700	52
461	20231212	125000	423292720	16710	16700	16710	16700	42
462	20231212	124900	422591300	16700	16710	16710	16700	16
463	20231212	124800	422324050	16700	16710	16710	16700	69
464	20231212	124700	421171710	16710	16720	16730	16710	60
465	20231212	124600	420168530	16710	16720	16720	16710	234
466	20231212	124500	416258270	16720	16710	16720	16710	55
467	20231212	124400	415339160	16710	16710	16720	16710	48
468	20231212	124300	414536770	16710	16710	16710	16710	43
469	20231212	124200	413818240	16720	16720	16720	16720	13
470	20231212	124100	413600880	16720	16720	16720	16720	22
471	20231212	124000	413233040	16710	16710	16710	16710	13
472	20231212	123900	413015810	16710	16710	16730	16710	79
473	20231212	123800	411694960	16720	16720	16720	16700	372
474	20231212	123700	405482080	16710	16700	16710	16700	17
475	20231212	123600	405198130	16700	16700	16700	16700	4
476	20231212	123500	405131330	16720	16730	16730	16720	56
477	20231212	123400	404194670	16740	16730	16740	16730	6
478	20231212	123300	404094280	16700	16700	16700	16700	1
479	20231212	123200	404077580	16750	16720	16750	16710	402
480	20231212	123100	397348590	16710	16710	16710	16700	181
481	20231212	123000	394324130	16700	16690	16700	16690	20
482	20231212	122900	393990190	16690	16690	16690	16690	13
483	20231212	122800	393773220	16710	16700	16710	16700	100
484	20231212	122700	392103110	16700	16700	16710	16700	18
485	20231212	122600	391802480	16700	16700	16700	16700	6
486	20231212	122500	391702280	16700	16700	16710	16700	70
487	20231212	122400	390533230	16700	16700	16700	16700	51
488	20231212	122300	389681530	16700	16700	16700	16700	7
489	20231212	122200	389564630	16700	16690	16700	16690	107
490	20231212	122100	387777820	16700	16700	16700	16700	176
491	20231212	122000	384838620	16710	16710	16710	16710	32
492	20231212	121900	384303900	16710	16710	16710	16710	83
493	20231212	121800	382916970	16700	16700	16710	16700	96
494	20231212	121700	381313440	16700	16700	16700	16700	5
495	20231212	121600	381229940	16700	16700	16710	16700	59
496	20231212	121500	380244210	16710	16700	16710	16700	49
497	20231212	121400	379425590	16710	16700	16710	16700	57
498	20231212	121300	378473630	16700	16700	16700	16700	42
499	20231212	121200	377772230	16700	16710	16720	16700	16
500	20231212	121100	377504890	16710	16710	16710	16700	57
501	20231212	121000	376552470	16710	16710	16710	16710	6
502	20231212	120900	376452210	16710	16710	16720	16710	37
503	20231212	120800	375833930	16700	16710	16710	16700	17
504	20231212	120700	375549940	16700	16700	16700	16690	68
505	20231212	120600	374414430	16700	16710	16720	16700	115
506	20231212	120500	372492880	16710	16720	16720	16710	17
507	20231212	120400	372208730	16720	16720	16730	16720	55
508	20231212	120300	371289090	16720	16730	16730	16720	14
509	20231212	120200	371055000	16720	16730	16730	16720	18
510	20231212	120100	370753940	16740	16730	16740	16730	8
511	20231212	120000	370620070	16730	16730	16730	16730	69
512	20231212	115900	369465700	16730	16710	16730	16710	8
513	20231212	115800	369331980	16730	16720	16730	16710	106
514	20231212	115700	367559220	16730	16720	16730	16720	126
515	20231212	115600	365452370	16720	16700	16720	16700	18
516	20231212	115500	365151620	16700	16700	16700	16700	8
517	20231212	115400	365018020	16710	16710	16720	16700	108
518	20231212	115300	363213070	16710	16710	16710	16710	30
519	20231212	115200	362711770	16700	16700	16710	16700	97
520	20231212	115100	361091020	16700	16700	16700	16700	13
521	20231212	115000	360873920	16710	16710	16720	16700	51
522	20231212	114900	360022130	16710	16700	16710	16700	6
523	20231212	114800	359921920	16700	16700	16710	16700	45
524	20231212	114700	359170370	16720	16710	16720	16710	63
525	20231212	114600	358117610	16710	16710	16710	16700	99
526	20231212	114500	356463400	16710	16710	16710	16680	213
527	20231212	114400	352906100	16710	16720	16720	16710	19
528	20231212	114300	352588560	16710	16710	16720	16710	59
529	20231212	114200	351602630	16720	16720	16720	16710	17
530	20231212	114100	351318510	16730	16730	16730	16730	31
531	20231212	114000	350799880	16710	16710	16720	16710	77
532	20231212	113900	349513170	16710	16710	16710	16710	41
533	20231212	113800	348828060	16710	16730	16730	16710	37
534	20231212	113700	348209160	16730	16720	16730	16710	524
535	20231212	113600	339447940	16720	16720	16720	16720	59
536	20231212	113500	338461460	16720	16730	16730	16720	32
537	20231212	113400	337926150	16730	16720	16730	16720	42
538	20231212	113300	337223840	16720	16730	16730	16720	61
539	20231212	113200	336203880	16730	16730	16740	16730	24
540	20231212	113100	335802180	16730	16720	16730	16720	110
541	20231212	113000	333962870	16710	16740	16740	16710	40
542	20231212	112900	333294260	16740	16740	16740	16740	123
543	20231212	112800	331235240	16740	16750	16750	16740	37
544	20231212	112700	330615540	16740	16740	16750	16740	89
545	20231212	112600	329125630	16740	16750	16750	16730	35
546	20231212	112500	328539890	16750	16730	16750	16730	468
547	20231212	112400	320705830	16720	16690	16720	16690	1097
548	20231212	112300	302374610	16690	16690	16700	16690	70
549	20231212	112200	301206280	16680	16690	16690	16680	70
550	20231212	112100	300038080	16680	16690	16700	16680	338
551	20231212	112000	294395410	16690	16700	16700	16690	10
552	20231212	111900	294228470	16690	16700	16710	16690	303
553	20231212	111800	289168580	16700	16650	16700	16650	1038
554	20231212	111700	271844600	16680	16680	16680	16680	0
555	20231212	111600	271844600	16680	16660	16680	16650	753
556	20231212	111500	259290250	16660	16670	16670	16660	38
557	20231212	111400	258656850	16660	16640	16660	16640	47
558	20231212	111300	257874340	16660	16650	16660	16650	30
559	20231212	111200	257374610	16650	16660	16660	16650	46
560	20231212	111100	256608650	16650	16650	16650	16650	13
561	20231212	111000	256392200	16650	16650	16650	16650	2
562	20231212	110900	256358900	16670	16650	16670	16640	94
563	20231212	110800	254793540	16640	16640	16640	16640	0
564	20231212	110700	254793540	16640	16640	16640	16640	8
565	20231212	110600	254660420	16630	16660	16670	16630	298
566	20231212	110500	249698260	16660	16660	16660	16650	39
567	20231212	110400	249048590	16660	16660	16670	16660	15
568	20231212	110300	248798610	16660	16670	16670	16660	30
569	20231212	110200	248298530	16660	16650	16660	16650	51
570	20231212	110100	247449310	16660	16670	16670	16650	35
571	20231212	110000	246866170	16670	16660	16670	16660	143
572	20231212	105900	244482490	16660	16650	16660	16650	73
573	20231212	105800	243266940	16650	16650	16650	16650	0
574	20231212	105700	243266940	16650	16660	16660	16650	31
575	20231212	105600	242750640	16660	16660	16660	16660	60
576	20231212	105500	241751040	16650	16660	16660	16650	8
577	20231212	105400	241617790	16670	16680	16680	16650	26
578	20231212	105300	241184510	16670	16670	16670	16670	66
579	20231212	105200	240084290	16670	16660	16670	16660	14
580	20231212	105100	239850920	16690	16650	16690	16650	401
581	20231212	105000	233163770	16650	16640	16650	16630	143
582	20231212	104900	230784620	16630	16640	16640	16630	61
583	20231212	104800	229769940	16630	16630	16630	16630	12
584	20231212	104700	229570380	16630	16630	16640	16630	73
585	20231212	104600	228355870	16640	16630	16640	16630	32
586	20231212	104500	227823400	16630	16640	16640	16630	12
587	20231212	104400	227623810	16630	16630	16630	16630	9
588	20231212	104300	227474140	16660	16640	16660	16630	390
589	20231212	104200	220980680	16630	16630	16640	16630	51
590	20231212	104100	220132520	16640	16630	16640	16630	41
591	20231212	104000	219450360	16630	16630	16650	16630	74
592	20231212	103900	218218480	16650	16660	16660	16610	84
593	20231212	103800	216820230	16650	16650	16650	16650	103
594	20231212	103700	215105280	16660	16660	16660	16650	34
595	20231212	103600	214538850	16660	16660	16660	16650	260
596	20231212	103500	210207440	16670	16660	16670	16660	42
597	20231212	103400	209507680	16680	16670	16680	16670	30
598	20231212	103300	209007540	16680	16680	16680	16680	2
599	20231212	103200	208974180	16680	16680	16680	16680	32
600	20231212	103100	208440420	16670	16670	16670	16670	51
601	20231212	103000	207590250	16670	16660	16670	16660	28
602	20231212	102900	207123500	16670	16670	16670	16660	190
603	20231212	102800	203956430	16660	16660	16660	16660	43
604	20231212	102700	203240050	16660	16670	16670	16660	19
605	20231212	102600	202923490	16660	16660	16660	16660	47
606	20231212	102500	202140470	16660	16670	16670	16660	10
607	20231212	102400	201973860	16670	16660	16680	16660	49
608	20231212	102300	201157040	16660	16670	16670	16660	9
609	20231212	102200	201007050	16670	16670	16670	16670	27
610	20231212	102100	200556960	16670	16680	16680	16660	43
611	20231212	102000	199840210	16670	16660	16670	16660	162
612	20231212	101900	197139790	16660	16660	16660	16660	50
613	20231212	101800	196306790	16670	16680	16680	16660	47
614	20231212	101700	195523370	16660	16660	16660	16660	8
615	20231212	101600	195390090	16680	16680	16680	16680	0
616	20231212	101500	195390090	16680	16680	16680	16680	129
617	20231212	101400	193238370	16680	16680	16680	16650	25
618	20231212	101300	192821490	16680	16690	16690	16680	11
619	20231212	101200	192637990	16680	16690	16690	16680	48
620	20231212	101100	191837050	16690	16680	16690	16680	23
621	20231212	101000	191453380	16690	16680	16690	16680	190
622	20231212	100900	188282370	16680	16690	16690	16680	22
623	20231212	100800	187915240	16700	16680	16700	16680	72
624	20231212	100700	186713870	16680	16690	16690	16680	270
625	20231212	100600	182207660	16690	16690	16700	16690	74
626	20231212	100500	180971960	16690	16690	16700	16690	22
627	20231212	100400	180604760	16690	16690	16690	16690	68
628	20231212	100300	179469840	16690	16680	16730	16680	307
629	20231212	100200	174343300	16640	16640	16640	16640	10
630	20231212	100100	174176900	16640	16680	16680	16640	111
631	20231212	100000	172326500	16680	16700	16700	16680	42
632	20231212	095900	171625420	16710	16700	16820	16690	1091
633	20231212	095800	153343530	16700	16700	16700	16700	140
634	20231212	095700	151005530	16710	16750	16760	16700	243
635	20231212	095600	146939290	16780	16650	16800	16650	262
636	20231212	095500	142542650	16630	16640	16810	16600	1547
637	20231212	095400	116612750	16640	16650	16650	16640	42
638	20231212	095300	115913640	16660	16710	16710	16660	6
639	20231212	095200	115813430	16730	16600	16730	16600	1701
640	20231212	095100	87423440	16600	16600	16600	16600	6
641	20231212	095000	87323840	16600	16540	16650	16540	2621
642	20231212	094900	43804700	16540	16570	16570	16540	40
643	20231212	094800	43142460	16540	16570	16570	16540	26
644	20231212	094700	42711890	16540	16540	16540	16540	0
645	20231212	094600	42711890	16540	16540	16550	16540	59
646	20231212	094500	41735840	16530	16550	16550	16530	98
647	20231212	094400	40114890	16530	16530	16530	16530	43
648	20231212	094300	39404100	16530	16560	16560	16530	103
649	20231212	094200	37698780	16590	16550	16590	16550	363
650	20231212	094100	31687740	16540	16540	16540	16540	27
651	20231212	094000	31241160	16560	16560	16560	16560	220
652	20231212	093900	27597960	16540	16540	16540	16540	6
653	20231212	093800	27498720	16540	16550	16550	16540	87
654	20231212	093700	26058970	16540	16540	16540	16540	24
655	20231212	093600	25662010	16550	16570	16570	16550	106
656	20231212	093500	23905690	16570	16560	16570	16560	54
657	20231212	093400	23011060	16560	16550	16560	16550	46
658	20231212	093300	22249580	16560	16560	16560	16560	42
659	20231212	093200	21554060	16560	16550	16560	16550	58
660	20231212	093100	20593660	16530	16530	16530	16530	28
661	20231212	093000	20130820	16520	16530	16550	16520	12
662	20231212	092900	19932410	16520	16520	16520	16520	72
663	20231212	092800	18742970	16480	16480	16480	16480	0
664	20231212	092700	18742970	16480	16480	16480	16480	0
665	20231212	092600	18742970	16480	16480	16480	16480	0
666	20231212	092500	18742970	16480	16480	16480	16480	0
667	20231212	092400	18742970	16480	16560	16560	16480	251
668	20231212	092300	14602860	16560	16560	16560	16560	1
669	20231212	092200	14586300	16580	16580	16580	16580	15
670	20231212	092100	14337600	16570	16570	16570	16570	0
671	20231212	092000	14337600	16570	16580	16580	16570	23
672	20231212	091900	13956270	16580	16580	16580	16580	2
673	20231212	091800	13923110	16560	16560	16560	16560	0
674	20231212	091700	13923110	16560	16570	16570	16560	19
675	20231212	091600	13608370	16580	16580	16580	16580	1
676	20231212	091500	13591790	16570	16570	16570	16570	0
677	20231212	091400	13591790	16570	16570	16570	16570	2
678	20231212	091300	13558650	16560	16560	16560	16560	13
679	20231212	091200	13343370	16560	16560	16560	16560	20
680	20231212	091100	13012170	16560	16560	16560	16560	2
681	20231212	091000	12979050	16550	16540	16550	16540	71
682	20231212	090900	11804590	16530	16530	16530	16530	0
683	20231212	090800	11804590	16530	16510	16530	16510	153
684	20231212	090700	9278540	16500	16500	16500	16500	0
685	20231212	090600	9278540	16500	16510	16510	16500	222
686	20231212	090500	5615380	16500	16510	16510	16500	110
687	20231212	090400	3800280	16510	16510	16510	16510	1
688	20231212	090300	3783770	16510	16510	16510	16510	0
689	20231212	090200	3783770	16510	16510	16510	16510	50
690	20231212	090100	2958270	16510	16510	16510	16510	15
691	20231212	090000	2710620	16520	16530	16530	16520	158