KissMeData/192400/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202900	315767290	16890	16890	16890	16890	1745
3	20231218	202800	315767290	16890	16890	16890	16890	0
4	20231218	202700	315767290	16890	16890	16890	16890	0
5	20231218	202600	315767290	16890	16890	16890	16890	0
6	20231218	202500	315767290	16890	16890	16890	16890	0
7	20231218	202400	315767290	16890	16890	16890	16890	0
8	20231218	202300	315767290	16890	16890	16890	16890	0
9	20231218	202200	315767290	16890	16890	16890	16890	0
10	20231218	202100	315767290	16890	16890	16890	16890	0
11	20231218	202000	315767290	16890	16890	16890	16890	0
12	20231218	201900	315767290	16890	16890	16890	16890	0
13	20231218	201800	315767290	16890	16890	16890	16890	0
14	20231218	201700	315767290	16890	16890	16890	16890	0
15	20231218	201600	315767290	16890	16890	16890	16890	0
16	20231218	201500	315767290	16890	16890	16890	16890	0
17	20231218	201400	315767290	16890	16890	16890	16890	0
18	20231218	201300	315767290	16890	16890	16890	16890	0
19	20231218	201200	315767290	16890	16890	16890	16890	0
20	20231218	201100	315767290	16890	16890	16890	16890	0
21	20231218	201000	315767290	16890	16890	16890	16890	0
22	20231218	200900	315767290	16890	16890	16890	16890	0
23	20231218	200800	315767290	16890	16890	16890	16890	0
24	20231218	200700	315767290	16890	16890	16890	16890	0
25	20231218	200600	315767290	16890	16890	16890	16890	0
26	20231218	200500	315767290	16890	16890	16890	16890	0
27	20231218	200400	315767290	16890	16890	16890	16890	0
28	20231218	200300	315767290	16890	16890	16890	16890	0
29	20231218	200200	315767290	16890	16890	16890	16890	0
30	20231218	200100	315767290	16890	16890	16890	16890	0
31	20231218	200000	315767290	16890	16890	16890	16890	0
32	20231218	195900	315767290	16890	16890	16890	16890	1745
33	20231218	195800	315767290	16890	16890	16890	16890	0
34	20231218	195700	315767290	16890	16890	16890	16890	0
35	20231218	195600	315767290	16890	16890	16890	16890	0
36	20231218	195500	315767290	16890	16890	16890	16890	0
37	20231218	195400	315767290	16890	16890	16890	16890	0
38	20231218	195300	315767290	16890	16890	16890	16890	0
39	20231218	195200	315767290	16890	16890	16890	16890	0
40	20231218	195100	315767290	16890	16890	16890	16890	0
41	20231218	195000	315767290	16890	16890	16890	16890	0
42	20231218	194900	315767290	16890	16890	16890	16890	0
43	20231218	194800	315767290	16890	16890	16890	16890	0
44	20231218	194700	315767290	16890	16890	16890	16890	0
45	20231218	194600	315767290	16890	16890	16890	16890	0
46	20231218	194500	315767290	16890	16890	16890	16890	0
47	20231218	194400	315767290	16890	16890	16890	16890	0
48	20231218	194300	315767290	16890	16890	16890	16890	0
49	20231218	194200	315767290	16890	16890	16890	16890	0
50	20231218	194100	315767290	16890	16890	16890	16890	0
51	20231218	194000	315767290	16890	16890	16890	16890	0
52	20231218	193900	315767290	16890	16890	16890	16890	0
53	20231218	193800	315767290	16890	16890	16890	16890	0
54	20231218	193700	315767290	16890	16890	16890	16890	0
55	20231218	193600	315767290	16890	16890	16890	16890	0
56	20231218	193500	315767290	16890	16890	16890	16890	0
57	20231218	193400	315767290	16890	16890	16890	16890	0
58	20231218	193300	315767290	16890	16890	16890	16890	0
59	20231218	193200	315767290	16890	16890	16890	16890	0
60	20231218	193100	315767290	16890	16890	16890	16890	0
61	20231218	193000	315767290	16890	16890	16890	16890	0
62	20231218	192900	315767290	16890	16890	16890	16890	1745
63	20231218	192800	315767290	16890	16890	16890	16890	0
64	20231218	192700	315767290	16890	16890	16890	16890	0
65	20231218	192600	315767290	16890	16890	16890	16890	0
66	20231218	192500	315767290	16890	16890	16890	16890	0
67	20231218	192400	315767290	16890	16890	16890	16890	0
68	20231218	192300	315767290	16890	16890	16890	16890	0
69	20231218	192200	315767290	16890	16890	16890	16890	0
70	20231218	192100	315767290	16890	16890	16890	16890	0
71	20231218	192000	315767290	16890	16890	16890	16890	0
72	20231218	191900	315767290	16890	16890	16890	16890	0
73	20231218	191800	315767290	16890	16890	16890	16890	0
74	20231218	191700	315767290	16890	16890	16890	16890	0
75	20231218	191600	315767290	16890	16890	16890	16890	0
76	20231218	191500	315767290	16890	16890	16890	16890	0
77	20231218	191400	315767290	16890	16890	16890	16890	0
78	20231218	191300	315767290	16890	16890	16890	16890	0
79	20231218	191200	315767290	16890	16890	16890	16890	0
80	20231218	191100	315767290	16890	16890	16890	16890	0
81	20231218	191000	315767290	16890	16890	16890	16890	0
82	20231218	190900	315767290	16890	16890	16890	16890	0
83	20231218	190800	315767290	16890	16890	16890	16890	0
84	20231218	190700	315767290	16890	16890	16890	16890	0
85	20231218	190600	315767290	16890	16890	16890	16890	0
86	20231218	190500	315767290	16890	16890	16890	16890	0
87	20231218	190400	315767290	16890	16890	16890	16890	0
88	20231218	190300	315767290	16890	16890	16890	16890	0
89	20231218	190200	315767290	16890	16890	16890	16890	0
90	20231218	190100	315767290	16890	16890	16890	16890	0
91	20231218	190000	315767290	16890	16890	16890	16890	0
92	20231218	185900	315767290	16890	16890	16890	16890	1745
93	20231218	185800	315767290	16890	16890	16890	16890	0
94	20231218	185700	315767290	16890	16890	16890	16890	0
95	20231218	185600	315767290	16890	16890	16890	16890	0
96	20231218	185500	315767290	16890	16890	16890	16890	0
97	20231218	185400	315767290	16890	16890	16890	16890	0
98	20231218	185300	315767290	16890	16890	16890	16890	0
99	20231218	185200	315767290	16890	16890	16890	16890	0
100	20231218	185100	315767290	16890	16890	16890	16890	0
101	20231218	185000	315767290	16890	16890	16890	16890	0
102	20231218	184900	315767290	16890	16890	16890	16890	0
103	20231218	184800	315767290	16890	16890	16890	16890	0
104	20231218	184700	315767290	16890	16890	16890	16890	0
105	20231218	184600	315767290	16890	16890	16890	16890	0
106	20231218	184500	315767290	16890	16890	16890	16890	0
107	20231218	184400	315767290	16890	16890	16890	16890	0
108	20231218	184300	315767290	16890	16890	16890	16890	0
109	20231218	184200	315767290	16890	16890	16890	16890	0
110	20231218	184100	315767290	16890	16890	16890	16890	0
111	20231218	184000	315767290	16890	16890	16890	16890	0
112	20231218	183900	315767290	16890	16890	16890	16890	0
113	20231218	183800	315767290	16890	16890	16890	16890	0
114	20231218	183700	315767290	16890	16890	16890	16890	0
115	20231218	183600	315767290	16890	16890	16890	16890	0
116	20231218	183500	315767290	16890	16890	16890	16890	0
117	20231218	183400	315767290	16890	16890	16890	16890	0
118	20231218	183300	315767290	16890	16890	16890	16890	0
119	20231218	183200	315767290	16890	16890	16890	16890	0
120	20231218	183100	315767290	16890	16890	16890	16890	0
121	20231218	183000	315767290	16890	16890	16890	16890	0
122	20231218	182900	315767290	16890	16890	16890	16890	1745
123	20231218	182800	315767290	16890	16890	16890	16890	0
124	20231218	182700	315767290	16890	16890	16890	16890	0
125	20231218	182600	315767290	16890	16890	16890	16890	0
126	20231218	182500	315767290	16890	16890	16890	16890	0
127	20231218	182400	315767290	16890	16890	16890	16890	0
128	20231218	182300	315767290	16890	16890	16890	16890	0
129	20231218	182200	315767290	16890	16890	16890	16890	0
130	20231218	182100	315767290	16890	16890	16890	16890	0
131	20231218	182000	315767290	16890	16890	16890	16890	0
132	20231218	181900	315767290	16890	16890	16890	16890	0
133	20231218	181800	315767290	16890	16890	16890	16890	0
134	20231218	181700	315767290	16890	16890	16890	16890	0
135	20231218	181600	315767290	16890	16890	16890	16890	0
136	20231218	181500	315767290	16890	16890	16890	16890	0
137	20231218	181400	315767290	16890	16890	16890	16890	0
138	20231218	181300	315767290	16890	16890	16890	16890	0
139	20231218	181200	315767290	16890	16890	16890	16890	0
140	20231218	181100	315767290	16890	16890	16890	16890	0
141	20231218	181000	315767290	16890	16890	16890	16890	0
142	20231218	180900	315767290	16890	16890	16890	16890	0
143	20231218	180800	315767290	16890	16890	16890	16890	0
144	20231218	180700	315767290	16890	16890	16890	16890	0
145	20231218	180600	315767290	16890	16890	16890	16890	0
146	20231218	180500	315767290	16890	16890	16890	16890	0
147	20231218	180400	315767290	16890	16890	16890	16890	0
148	20231218	180300	315767290	16890	16890	16890	16890	0
149	20231218	180200	315767290	16890	16890	16890	16890	0
150	20231218	180100	315767290	16890	16890	16890	16890	0
151	20231218	180000	315767290	16890	16890	16890	16890	0
152	20231218	175900	315767290	16890	16890	16890	16890	1745
153	20231218	175800	315767290	16890	16890	16890	16890	0
154	20231218	175700	315767290	16890	16890	16890	16890	0
155	20231218	175600	315767290	16890	16890	16890	16890	0
156	20231218	175500	315767290	16890	16890	16890	16890	0
157	20231218	175400	315767290	16890	16890	16890	16890	0
158	20231218	175300	315767290	16890	16890	16890	16890	0
159	20231218	175200	315767290	16890	16890	16890	16890	0
160	20231218	175100	315767290	16890	16890	16890	16890	0
161	20231218	175000	315767290	16890	16890	16890	16890	0
162	20231218	174900	315767290	16890	16890	16890	16890	0
163	20231218	174800	315767290	16890	16890	16890	16890	0
164	20231218	174700	315767290	16890	16890	16890	16890	0
165	20231218	174600	315767290	16890	16890	16890	16890	0
166	20231218	174500	315767290	16890	16890	16890	16890	0
167	20231218	174400	315767290	16890	16890	16890	16890	0
168	20231218	174300	315767290	16890	16890	16890	16890	0
169	20231218	174200	315767290	16890	16890	16890	16890	0
170	20231218	174100	315767290	16890	16890	16890	16890	0
171	20231218	174000	315767290	16890	16890	16890	16890	0
172	20231218	173900	315767290	16890	16890	16890	16890	0
173	20231218	173800	315767290	16890	16890	16890	16890	0
174	20231218	173700	315767290	16890	16890	16890	16890	0
175	20231218	173600	315767290	16890	16890	16890	16890	0
176	20231218	173500	315767290	16890	16890	16890	16890	0
177	20231218	173400	315767290	16890	16890	16890	16890	0
178	20231218	173300	315767290	16890	16890	16890	16890	0
179	20231218	173200	315767290	16890	16890	16890	16890	0
180	20231218	173100	315767290	16890	16890	16890	16890	0
181	20231218	173000	315767290	16890	16890	16890	16890	0
182	20231218	172900	315767290	16890	16890	16890	16890	1745
183	20231218	172800	315767290	16890	16890	16890	16890	0
184	20231218	172700	315767290	16890	16890	16890	16890	0
185	20231218	172600	315767290	16890	16890	16890	16890	0
186	20231218	172500	315767290	16890	16890	16890	16890	0
187	20231218	172400	315767290	16890	16890	16890	16890	0
188	20231218	172300	315767290	16890	16890	16890	16890	0
189	20231218	172200	315767290	16890	16890	16890	16890	0
190	20231218	172100	315767290	16890	16890	16890	16890	0
191	20231218	172000	315767290	16890	16890	16890	16890	0
192	20231218	171900	315767290	16890	16890	16890	16890	0
193	20231218	171800	315767290	16890	16890	16890	16890	0
194	20231218	171700	315767290	16890	16890	16890	16890	0
195	20231218	171600	315767290	16890	16890	16890	16890	0
196	20231218	171500	315767290	16890	16890	16890	16890	0
197	20231218	171400	315767290	16890	16890	16890	16890	0
198	20231218	171300	315767290	16890	16890	16890	16890	0
199	20231218	171200	315767290	16890	16890	16890	16890	0
200	20231218	171100	315767290	16890	16890	16890	16890	0
201	20231218	171000	315767290	16890	16890	16890	16890	0
202	20231218	170900	315767290	16890	16890	16890	16890	0
203	20231218	170800	315767290	16890	16890	16890	16890	0
204	20231218	170700	315767290	16890	16890	16890	16890	0
205	20231218	170600	315767290	16890	16890	16890	16890	0
206	20231218	170500	315767290	16890	16890	16890	16890	0
207	20231218	170400	315767290	16890	16890	16890	16890	0
208	20231218	170300	315767290	16890	16890	16890	16890	0
209	20231218	170200	315767290	16890	16890	16890	16890	0
210	20231218	170100	315767290	16890	16890	16890	16890	0
211	20231218	170000	315767290	16890	16890	16890	16890	0
212	20231218	165900	315767290	16890	16890	16890	16890	1745
213	20231218	165800	315767290	16890	16890	16890	16890	0
214	20231218	165700	315767290	16890	16890	16890	16890	0
215	20231218	165600	315767290	16890	16890	16890	16890	0
216	20231218	165500	315767290	16890	16890	16890	16890	0
217	20231218	165400	315767290	16890	16890	16890	16890	0
218	20231218	165300	315767290	16890	16890	16890	16890	0
219	20231218	165200	315767290	16890	16890	16890	16890	0
220	20231218	165100	315767290	16890	16890	16890	16890	0
221	20231218	165000	315767290	16890	16890	16890	16890	0
222	20231218	164900	315767290	16890	16890	16890	16890	0
223	20231218	164800	315767290	16890	16890	16890	16890	0
224	20231218	164700	315767290	16890	16890	16890	16890	0
225	20231218	164600	315767290	16890	16890	16890	16890	0
226	20231218	164500	315767290	16890	16890	16890	16890	0
227	20231218	164400	315767290	16890	16890	16890	16890	0
228	20231218	164300	315767290	16890	16890	16890	16890	0
229	20231218	164200	315767290	16890	16890	16890	16890	0
230	20231218	164100	315767290	16890	16890	16890	16890	0
231	20231218	164000	315767290	16890	16890	16890	16890	0
232	20231218	163900	315767290	16890	16890	16890	16890	0
233	20231218	163800	315767290	16890	16890	16890	16890	0
234	20231218	163700	315767290	16890	16890	16890	16890	0
235	20231218	163600	315767290	16890	16890	16890	16890	0
236	20231218	163500	315767290	16890	16890	16890	16890	0
237	20231218	163400	315767290	16890	16890	16890	16890	0
238	20231218	163300	315767290	16890	16890	16890	16890	0
239	20231218	163200	315767290	16890	16890	16890	16890	0
240	20231218	163100	315767290	16890	16890	16890	16890	0
241	20231218	163000	315767290	16890	16890	16890	16890	0
242	20231218	162900	315767290	16890	16890	16890	16890	1745
243	20231218	162800	315767290	16890	16890	16890	16890	0
244	20231218	162700	315767290	16890	16890	16890	16890	0
245	20231218	162600	315767290	16890	16890	16890	16890	0
246	20231218	162500	315767290	16890	16890	16890	16890	0
247	20231218	162400	315767290	16890	16890	16890	16890	0
248	20231218	162300	315767290	16890	16890	16890	16890	0
249	20231218	162200	315767290	16890	16890	16890	16890	0
250	20231218	162100	315767290	16890	16890	16890	16890	0
251	20231218	162000	315767290	16890	16890	16890	16890	0
252	20231218	161900	315767290	16890	16890	16890	16890	0
253	20231218	161800	315767290	16890	16890	16890	16890	0
254	20231218	161700	315767290	16890	16890	16890	16890	0
255	20231218	161600	315767290	16890	16890	16890	16890	0
256	20231218	161500	315767290	16890	16890	16890	16890	0
257	20231218	161400	315767290	16890	16890	16890	16890	0
258	20231218	161300	315767290	16890	16890	16890	16890	0
259	20231218	161200	315767290	16890	16890	16890	16890	0
260	20231218	161100	315767290	16890	16890	16890	16890	0
261	20231218	161000	315767290	16890	16890	16890	16890	0
262	20231218	160900	315767290	16890	16890	16890	16890	0
263	20231218	160800	315767290	16890	16890	16890	16890	0
264	20231218	160700	315767290	16890	16890	16890	16890	0
265	20231218	160600	315767290	16890	16890	16890	16890	0
266	20231218	160500	315767290	16890	16890	16890	16890	0
267	20231218	160400	315767290	16890	16890	16890	16890	0
268	20231218	160300	315767290	16890	16890	16890	16890	0
269	20231218	160200	315767290	16890	16890	16890	16890	0
270	20231218	160100	315767290	16890	16890	16890	16890	0
271	20231218	160000	315767290	16890	16890	16890	16890	0
272	20231218	155900	315767290	16890	16890	16890	16890	1745
273	20231218	155800	315767290	16890	16890	16890	16890	0
274	20231218	155700	315767290	16890	16890	16890	16890	0
275	20231218	155600	315767290	16890	16890	16890	16890	0
276	20231218	155500	315767290	16890	16890	16890	16890	0
277	20231218	155400	315767290	16890	16890	16890	16890	0
278	20231218	155300	315767290	16890	16890	16890	16890	0
279	20231218	155200	315767290	16890	16890	16890	16890	0
280	20231218	155100	315767290	16890	16890	16890	16890	0
281	20231218	155000	315767290	16890	16890	16890	16890	0
282	20231218	154900	315767290	16890	16890	16890	16890	0
283	20231218	154800	315767290	16890	16890	16890	16890	0
284	20231218	154700	315767290	16890	16890	16890	16890	0
285	20231218	154600	315767290	16890	16890	16890	16890	0
286	20231218	154500	315767290	16890	16890	16890	16890	0
287	20231218	154400	315767290	16890	16890	16890	16890	0
288	20231218	154300	315767290	16890	16890	16890	16890	0
289	20231218	154200	315767290	16890	16890	16890	16890	0
290	20231218	154100	315767290	16890	16890	16890	16890	0
291	20231218	154000	315767290	16890	16890	16890	16890	0
292	20231218	153900	315767290	16890	16890	16890	16890	0
293	20231218	153800	315767290	16890	16890	16890	16890	0
294	20231218	153700	315767290	16890	16890	16890	16890	0
295	20231218	153600	315767290	16890	16890	16890	16890	0
296	20231218	153500	315767290	16890	16890	16890	16890	0
297	20231218	153400	315767290	16890	16890	16890	16890	0
298	20231218	153300	315767290	16890	16890	16890	16890	0
299	20231218	153200	315767290	16890	16890	16890	16890	0
300	20231218	153100	315767290	16890	16890	16890	16890	0
301	20231218	153000	315767290	16890	16890	16890	16890	1745
302	20231218	152900	286294240	16820	16820	16820	16820	0
303	20231218	152800	286294240	16820	16820	16820	16820	0
304	20231218	152700	286294240	16820	16820	16820	16820	0
305	20231218	152600	286294240	16820	16820	16820	16820	0
306	20231218	152500	286294240	16820	16820	16820	16820	0
307	20231218	152400	286294240	16820	16820	16820	16820	0
308	20231218	152300	286294240	16820	16820	16820	16820	0
309	20231218	152200	286294240	16820	16820	16820	16820	0
310	20231218	152100	286294240	16820	16820	16820	16820	0
311	20231218	152000	286294240	16820	16820	16820	16820	0
312	20231218	151900	286294240	16820	16830	16830	16820	233
313	20231218	151800	282373000	16870	16870	16870	16870	13
314	20231218	151700	282153690	16870	16860	16870	16820	24
315	20231218	151600	281749240	16870	16880	16880	16860	101
316	20231218	151500	280045000	16880	16880	16880	16870	85
317	20231218	151400	278610270	16880	16880	16880	16860	33
318	20231218	151300	278053330	16880	16890	16890	16860	105
319	20231218	151200	276281060	16890	16890	16890	16880	46
320	20231218	151100	275504140	16900	16840	16900	16840	348
321	20231218	151000	269643120	16840	16840	16840	16840	51
322	20231218	150900	268784280	16840	16840	16840	16830	87
323	20231218	150800	267319510	16840	16840	16840	16830	49
324	20231218	150700	266494380	16830	16840	16840	16820	164
325	20231218	150600	263734520	16840	16840	16840	16830	72
326	20231218	150500	262522310	16840	16830	16840	16830	42
327	20231218	150400	261815310	16830	16830	16830	16830	99
328	20231218	150300	260149140	16830	16830	16830	16830	64
329	20231218	150200	259072020	16830	16830	16830	16830	66
330	20231218	150100	257961240	16830	16830	16830	16830	63
331	20231218	150000	256900950	16830	16830	16830	16830	66
332	20231218	145900	255790170	16830	16830	16830	16820	119
333	20231218	145800	253787780	16830	16830	16830	16830	43
334	20231218	145700	253064090	16830	16840	16840	16820	203
335	20231218	145600	249647220	16840	16840	16840	16840	38
336	20231218	145500	249007300	16840	16840	16840	16840	56
337	20231218	145400	248064260	16840	16840	16840	16840	172
338	20231218	145300	245167780	16830	16840	16840	16830	84
339	20231218	145200	243753310	16840	16830	16840	16830	191
340	20231218	145100	240538290	16840	16860	16860	16840	69
341	20231218	145000	239375370	16840	16830	16860	16830	277
342	20231218	144900	234709840	16860	16860	16860	16860	48
343	20231218	144800	233900560	16840	16860	16860	16830	136
344	20231218	144700	231610070	16860	16860	16860	16850	60
345	20231218	144600	230598670	16860	16850	16860	16850	60
346	20231218	144500	229587280	16860	16860	16860	16860	55
347	20231218	144400	228659980	16860	16840	16860	16840	87
348	20231218	144300	227194080	16860	16840	16860	16840	58
349	20231218	144200	226216320	16840	16840	16860	16840	166
350	20231218	144100	223420450	16840	16840	16840	16840	47
351	20231218	144000	222628970	16840	16840	16840	16830	87
352	20231218	143900	221163980	16840	16830	16840	16830	63
353	20231218	143800	220103150	16840	16840	16840	16840	38
354	20231218	143700	219463230	16840	16820	16840	16820	71
355	20231218	143600	218267980	16840	16840	16840	16830	80
356	20231218	143500	216921000	16840	16840	16840	16830	59
357	20231218	143400	215927560	16840	16840	16840	16840	63
358	20231218	143300	214866640	16840	16840	16840	16830	74
359	20231218	143200	213620560	16840	16840	16840	16840	66
360	20231218	143100	212509120	16830	16840	16840	16830	72
361	20231218	143000	211296730	16840	16840	16840	16840	54
362	20231218	142900	210387370	16820	16840	16840	16820	51
363	20231218	142800	209528710	16840	16820	16840	16820	76
364	20231218	142700	208249360	16840	16840	16840	16820	100
365	20231218	142600	206565790	16840	16840	16840	16840	36
366	20231218	142500	205959550	16840	16840	16840	16840	40
367	20231218	142400	205285950	16840	16890	16890	16830	86
368	20231218	142300	203836490	16830	16830	16830	16830	41
369	20231218	142200	203146460	16830	16810	16830	16810	311
370	20231218	142100	197918350	16810	16810	16810	16810	62
371	20231218	142000	196876130	16810	16810	16810	16810	74
372	20231218	141900	195632190	16800	16800	16800	16800	0
373	20231218	141800	195632190	16800	16800	16800	16800	17
374	20231218	141700	195346590	16800	16800	16800	16800	0
375	20231218	141600	195346590	16800	16800	16800	16800	18
376	20231218	141500	195044190	16800	16800	16800	16800	74
377	20231218	141400	193800990	16810	16810	16810	16810	0
378	20231218	141300	193800990	16810	16810	16810	16810	150
379	20231218	141200	191279490	16800	16800	16800	16800	0
380	20231218	141100	191279490	16800	16810	16810	16800	9
381	20231218	141000	191128280	16800	16800	16800	16800	0
382	20231218	140900	191128280	16800	16800	16800	16800	22
383	20231218	140800	190758680	16800	16800	16800	16800	0
384	20231218	140700	190758680	16800	16810	16810	16800	59
385	20231218	140600	189766980	16800	16800	16800	16800	0
386	20231218	140500	189766980	16800	16800	16800	16800	9
387	20231218	140400	189615780	16810	16810	16810	16810	0
388	20231218	140300	189615780	16810	16810	16810	16810	0
389	20231218	140200	189615780	16810	16810	16810	16810	0
390	20231218	140100	189615780	16810	16810	16810	16810	1
391	20231218	140000	189598970	16810	16800	16810	16800	59
392	20231218	135900	188607270	16800	16810	16810	16800	61
393	20231218	135800	187582370	16810	16810	16810	16810	9
394	20231218	135700	187431080	16810	16810	16810	16810	20
395	20231218	135600	187094880	16800	16800	16800	16800	8
396	20231218	135500	186960480	16800	16800	16800	16800	0
397	20231218	135400	186960480	16800	16800	16800	16800	9
398	20231218	135300	186809280	16800	16810	16810	16800	1030
399	20231218	135200	169502380	16810	16810	16810	16810	0
400	20231218	135100	169502380	16810	16810	16810	16810	9
401	20231218	135000	169351090	16810	16810	16810	16810	0
402	20231218	134900	169351090	16810	16810	16810	16810	9
403	20231218	134800	169199800	16810	16810	16810	16810	0
404	20231218	134700	169199800	16810	16810	16810	16810	9
405	20231218	134600	169048510	16810	16810	16810	16810	0
406	20231218	134500	169048510	16810	16810	16810	16810	8
407	20231218	134400	168914030	16810	16810	16810	16810	0
408	20231218	134300	168914030	16810	16810	16810	16810	9
409	20231218	134200	168762740	16810	16810	16810	16810	0
410	20231218	134100	168762740	16810	16810	16810	16810	170
411	20231218	134000	165905040	16820	16820	16830	16820	98
412	20231218	133900	164256310	16820	16820	16820	16820	0
413	20231218	133800	164256310	16820	16820	16820	16820	9
414	20231218	133700	164104930	16820	16820	16820	16820	60
415	20231218	133600	163095730	16810	16810	16810	16810	9
416	20231218	133500	162944440	16810	16810	16810	16810	2
417	20231218	133400	162910820	16810	16810	16810	16810	20
418	20231218	133300	162574620	16810	16810	16810	16810	0
419	20231218	133200	162574620	16810	16810	16810	16810	9
420	20231218	133100	162423330	16810	16810	16810	16810	1
421	20231218	133000	162406520	16810	16820	16820	16810	79
422	20231218	132900	161077830	16810	16820	16820	16810	130
423	20231218	132800	158891390	16820	16820	16820	16820	0
424	20231218	132700	158891390	16820	16820	16820	16820	8
425	20231218	132600	158756830	16830	16830	16830	16830	0
426	20231218	132500	158756830	16830	16830	16830	16830	199
427	20231218	132400	155407660	16890	16890	16890	16890	0
428	20231218	132300	155407660	16890	16890	16890	16890	0
429	20231218	132200	155407660	16890	16840	16890	16840	10
430	20231218	132100	155239210	16820	16820	16820	16810	74
431	20231218	132000	153994690	16820	16820	16820	16820	16
432	20231218	131900	153725570	16830	16830	16830	16830	5
433	20231218	131800	153641420	16840	16840	16840	16840	7
434	20231218	131700	153523540	16850	16850	16850	16850	0
435	20231218	131600	153523540	16850	16850	16850	16850	5
436	20231218	131500	153439290	16890	16890	16890	16890	0
437	20231218	131400	153439290	16890	16890	16890	16890	0
438	20231218	131300	153439290	16890	16890	16890	16890	0
439	20231218	131200	153439290	16890	16820	16890	16820	29
440	20231218	131100	152950970	16840	16840	16840	16840	0
441	20231218	131000	152950970	16840	16840	16840	16840	0
442	20231218	130900	152950970	16840	16840	16840	16840	0
443	20231218	130800	152950970	16840	16850	16850	16840	4
444	20231218	130700	152883580	16840	16820	16840	16820	474
445	20231218	130600	144903380	16800	16800	16800	16800	9
446	20231218	130500	144752180	16820	16820	16820	16820	0
447	20231218	130400	144752180	16820	16820	16820	16820	60
448	20231218	130300	143742980	16820	16820	16820	16820	10
449	20231218	130200	143574780	16820	16820	16820	16820	1
450	20231218	130100	143557960	16800	16800	16800	16800	18
451	20231218	130000	143255560	16800	16800	16800	16800	0
452	20231218	125900	143255560	16800	16800	16800	16800	9
453	20231218	125800	143104360	16800	16800	16800	16800	0
454	20231218	125700	143104360	16800	16800	16800	16800	18
455	20231218	125600	142801960	16800	16800	16800	16800	0
456	20231218	125500	142801960	16800	16800	16800	16800	9
457	20231218	125400	142650760	16800	16800	16800	16800	3
458	20231218	125300	142600360	16810	16810	16810	16810	0
459	20231218	125200	142600360	16810	16810	16810	16810	217
460	20231218	125100	138952590	16810	16810	16810	16810	2
461	20231218	125000	138918970	16820	16820	16820	16820	15
462	20231218	124900	138666670	16820	16820	16820	16820	5
463	20231218	124800	138582570	16840	16810	16840	16810	15
464	20231218	124700	138330240	16810	16810	16810	16810	0
465	20231218	124600	138330240	16810	16810	16810	16810	9
466	20231218	124500	138178950	16810	16810	16810	16810	0
467	20231218	124400	138178950	16810	16810	16810	16810	9
468	20231218	124300	138027660	16810	16810	16810	16810	8
469	20231218	124200	137893180	16810	16810	16810	16810	8
470	20231218	124100	137758700	16810	16810	16810	16810	0
471	20231218	124000	137758700	16810	16810	16810	16810	10
472	20231218	123900	137590600	16810	16810	16810	16810	100
473	20231218	123800	135909600	16810	16810	16810	16810	8
474	20231218	123700	135775120	16810	16810	16810	16810	8
475	20231218	123600	135640640	16810	16810	16810	16810	0
476	20231218	123500	135640640	16810	16810	16810	16810	8
477	20231218	123400	135506160	16810	16810	16810	16810	0
478	20231218	123300	135506160	16810	16810	16810	16810	8
479	20231218	123200	135371680	16810	16810	16810	16810	7
480	20231218	123100	135254010	16810	16810	16810	16810	0
481	20231218	123000	135254010	16810	16810	16810	16810	8
482	20231218	122900	135119530	16810	16810	16810	16810	24
483	20231218	122800	134716090	16810	16810	16810	16810	0
484	20231218	122700	134716090	16810	16810	16810	16810	8
485	20231218	122600	134581610	16810	16810	16810	16810	0
486	20231218	122500	134581610	16810	16810	16810	16810	8
487	20231218	122400	134447130	16810	16810	16810	16810	7
488	20231218	122300	134329460	16810	16810	16810	16810	0
489	20231218	122200	134329460	16810	16810	16810	16810	8
490	20231218	122100	134194980	16810	16810	16810	16810	0
491	20231218	122000	134194980	16810	16810	16810	16810	8
492	20231218	121900	134060500	16800	16800	16800	16800	8
493	20231218	121800	133926100	16800	16800	16800	16800	0
494	20231218	121700	133926100	16800	16800	16800	16800	15
495	20231218	121600	133674100	16800	16800	16800	16800	16
496	20231218	121500	133405300	16800	16840	16840	16800	84
497	20231218	121400	131993100	16840	16840	16840	16840	0
498	20231218	121300	131993100	16840	16840	16840	16840	120
499	20231218	121200	129972300	16840	16840	16840	16840	20
500	20231218	121100	129635500	16840	16800	16840	16800	290
501	20231218	121000	124755110	16810	16810	16810	16810	0
502	20231218	120900	124755110	16810	16810	16810	16810	11
503	20231218	120800	124570200	16800	16800	16800	16800	0
504	20231218	120700	124570200	16800	16800	16800	16800	9
505	20231218	120600	124419000	16800	16800	16800	16800	120
506	20231218	120500	122403000	16800	16800	16800	16800	10
507	20231218	120400	122235000	16800	16790	16800	16790	9
508	20231218	120300	122083870	16800	16800	16800	16800	1
509	20231218	120200	122067070	16800	16800	16800	16800	13
510	20231218	120100	121848670	16790	16800	16800	16790	28
511	20231218	120000	121378350	16800	16800	16800	16800	1
512	20231218	115900	121361550	16800	16800	16800	16800	391
513	20231218	115800	114792750	16800	16800	16800	16800	1
514	20231218	115700	114775950	16810	16810	16810	16810	19
515	20231218	115600	114456560	16800	16800	16800	16800	13
516	20231218	115500	114238160	16800	16800	16800	16800	9
517	20231218	115400	114086960	16800	16810	16810	16800	9
518	20231218	115300	113935750	16810	16810	16810	16810	2
519	20231218	115200	113902130	16810	16810	16810	16810	0
520	20231218	115100	113902130	16810	16810	16820	16810	31
521	20231218	115000	113380880	16810	16810	16810	16810	0
522	20231218	114900	113380880	16810	16810	16810	16810	0
523	20231218	114800	113380880	16810	16810	16810	16810	3
524	20231218	114700	113330450	16820	16810	16820	16810	8
525	20231218	114600	113195960	16810	16810	16810	16810	86
526	20231218	114500	111750300	16810	16810	16810	16810	8
527	20231218	114400	111615820	16810	16810	16810	16810	0
528	20231218	114300	111615820	16810	16810	16810	16810	8
529	20231218	114200	111481340	16810	16810	16810	16810	16
530	20231218	114100	111212380	16810	16810	16810	16810	36
531	20231218	114000	110607220	16810	16810	16810	16810	0
532	20231218	113900	110607220	16810	16810	16810	16810	1
533	20231218	113800	110590410	16810	16810	16810	16810	70
534	20231218	113700	109413710	16810	16810	16810	16810	110
535	20231218	113600	107564610	16810	16810	16810	16810	30
536	20231218	113500	107060310	16810	16810	16810	16810	0
537	20231218	113400	107060310	16810	16800	16810	16800	11
538	20231218	113300	106875500	16800	16800	16800	16800	16
539	20231218	113200	106606700	16800	16800	16800	16800	30
540	20231218	113100	106102700	16800	16800	16800	16800	13
541	20231218	113000	105884300	16800	16800	16800	16800	8
542	20231218	112900	105749900	16810	16810	16810	16810	0
543	20231218	112800	105749900	16810	16810	16810	16810	0
544	20231218	112700	105749900	16810	16810	16810	16810	1
545	20231218	112600	105733090	16800	16800	16800	16800	0
546	20231218	112500	105733090	16800	16800	16800	16800	200
547	20231218	112400	102373090	16800	16790	16800	16790	45
548	20231218	112300	101617170	16800	16800	16800	16790	74
549	20231218	112200	100374100	16800	16800	16800	16790	76
550	20231218	112100	99097380	16800	16790	16800	16790	337
551	20231218	112000	93438560	16790	16800	16800	16790	165
552	20231218	111900	90666630	16800	16800	16800	16800	7
553	20231218	111800	90549030	16810	16810	16810	16810	0
554	20231218	111700	90549030	16810	16810	16810	16810	0
555	20231218	111600	90549030	16810	16800	16810	16800	234
556	20231218	111500	86617820	16810	16810	16810	16810	1
557	20231218	111400	86601010	16810	16830	16830	16810	1827
558	20231218	111300	55856000	16830	16830	16830	16830	118
559	20231218	111200	53870060	16830	16830	16830	16830	15
560	20231218	111100	53617610	16830	16830	16830	16830	18
561	20231218	111000	53314670	16830	16830	16830	16830	12
562	20231218	110900	53112710	16830	16840	16840	16830	25
563	20231218	110800	52691790	16840	16840	16850	16840	280
564	20231218	110700	47976580	16840	16840	16840	16840	8
565	20231218	110600	47841860	16850	16850	16850	16850	0
566	20231218	110500	47841860	16850	16850	16850	16850	1
567	20231218	110400	47825010	16850	16850	16850	16850	15
568	20231218	110300	47572260	16840	16850	16850	16840	7
569	20231218	110200	47454340	16840	16840	16840	16840	0
570	20231218	110100	47454340	16840	16840	16840	16840	8
571	20231218	110000	47319620	16840	16840	16840	16840	0
572	20231218	105900	47319620	16840	16840	16840	16840	8
573	20231218	105800	47184900	16840	16840	16840	16840	8
574	20231218	105700	47050180	16840	16840	16840	16840	0
575	20231218	105600	47050180	16840	16840	16840	16840	8
576	20231218	105500	46915460	16840	16840	16840	16840	0
577	20231218	105400	46915460	16840	16850	16850	16840	7
578	20231218	105300	46797570	16840	16840	16840	16840	8
579	20231218	105200	46662850	16830	16830	16830	16830	0
580	20231218	105100	46662850	16830	16830	16840	16830	15
581	20231218	105000	46410380	16840	16850	16850	16840	8
582	20231218	104900	46275650	16840	16840	16840	16840	0
583	20231218	104800	46275650	16840	16840	16840	16840	42
584	20231218	104700	45568370	16840	16840	16840	16840	0
585	20231218	104600	45568370	16840	16840	16840	16840	7
586	20231218	104500	45450490	16840	16850	16850	16840	9
587	20231218	104400	45298870	16850	16860	16860	16850	70
588	20231218	104300	44119020	16860	16870	16870	16860	8
589	20231218	104200	43984130	16860	16860	16860	16860	0
590	20231218	104100	43984130	16860	16870	16870	16860	13
591	20231218	104000	43764910	16870	16870	16870	16870	0
592	20231218	103900	43764910	16870	16870	16870	16870	0
593	20231218	103800	43764910	16870	16870	16870	16870	0
594	20231218	103700	43764910	16870	16870	16870	16870	60
595	20231218	103600	42752710	16880	16880	16880	16880	0
596	20231218	103500	42752710	16880	16880	16880	16880	8
597	20231218	103400	42617670	16900	16880	16900	16880	13
598	20231218	103300	42398020	16860	16860	16860	16860	0
599	20231218	103200	42398020	16860	16860	16860	16860	8
600	20231218	103100	42263140	16830	16830	16830	16830	0
601	20231218	103000	42263140	16830	16830	16830	16830	0
602	20231218	102900	42263140	16830	16830	16830	16830	56
603	20231218	102800	41320660	16830	16830	16830	16830	1
604	20231218	102700	41303830	16830	16830	16830	16830	38
605	20231218	102600	40664290	16830	16830	16830	16830	0
606	20231218	102500	40664290	16830	16860	16860	16830	145
607	20231218	102400	38221890	16860	16860	16860	16860	0
608	20231218	102300	38221890	16860	16870	16870	16860	3
609	20231218	102200	38171300	16860	16860	16860	16860	0
610	20231218	102100	38171300	16860	16860	16860	16860	0
611	20231218	102000	38171300	16860	16860	16860	16860	0
612	20231218	101900	38171300	16860	16860	16860	16860	0
613	20231218	101800	38171300	16860	16860	16860	16860	2
614	20231218	101700	38137580	16860	16860	16860	16860	0
615	20231218	101600	38137580	16860	16860	16860	16860	0
616	20231218	101500	38137580	16860	16860	16860	16860	1
617	20231218	101400	38120720	16880	16880	16880	16880	4
618	20231218	101300	38053200	16880	16870	16880	16870	2
619	20231218	101200	38019450	16870	16870	16870	16870	1
620	20231218	101100	38002580	16870	16870	16870	16870	0
621	20231218	101000	38002580	16870	16880	16880	16870	2
622	20231218	100900	37968830	16880	16880	16880	16880	0
623	20231218	100800	37968830	16880	16880	16880	16880	1
624	20231218	100700	37951950	16860	16860	16860	16860	0
625	20231218	100600	37951950	16860	16870	16870	16860	20
626	20231218	100500	37614560	16870	16870	16870	16870	1
627	20231218	100400	37597690	16860	16860	16860	16860	0
628	20231218	100300	37597690	16860	16860	16860	16860	0
629	20231218	100200	37597690	16860	16860	16860	16860	1
630	20231218	100100	37580830	16860	16860	16860	16860	0
631	20231218	100000	37580830	16860	16860	16860	16860	0
632	20231218	095900	37580830	16860	16860	16860	16860	0
633	20231218	095800	37580830	16860	16860	16860	16860	0
634	20231218	095700	37580830	16860	16860	16860	16860	0
635	20231218	095600	37580830	16860	16860	16860	16860	1
636	20231218	095500	37563970	16840	16840	16840	16840	0
637	20231218	095400	37563970	16840	16840	16840	16840	0
638	20231218	095300	37563970	16840	16840	16840	16840	0
639	20231218	095200	37563970	16840	16840	16840	16840	0
640	20231218	095100	37563970	16840	16840	16840	16840	0
641	20231218	095000	37563970	16840	16840	16840	16840	0
642	20231218	094900	37563970	16840	16840	16840	16840	0
643	20231218	094800	37563970	16840	16840	16840	16840	30
644	20231218	094700	37058770	16840	16870	16900	16840	31
645	20231218	094600	36536160	16840	16840	16840	16840	2
646	20231218	094500	36502480	16830	16830	16830	16830	0
647	20231218	094400	36502480	16830	16830	16830	16830	0
648	20231218	094300	36502480	16830	16850	16850	16830	132
649	20231218	094200	34279800	16850	16850	16850	16850	10
650	20231218	094100	34111300	16850	16860	16860	16850	270
651	20231218	094000	29561370	16890	16860	16890	16860	51
652	20231218	093900	28701240	16860	16860	16860	16860	1
653	20231218	093800	28684380	16860	16860	16860	16860	4
654	20231218	093700	28616940	16860	16860	16860	16860	6
655	20231218	093600	28515780	16860	16860	16860	16860	0
656	20231218	093500	28515780	16860	16860	16860	16860	12
657	20231218	093400	28313460	16860	16860	16860	16860	0
658	20231218	093300	28313460	16860	16860	16860	16860	0
659	20231218	093200	28313460	16860	16860	16860	16860	0
660	20231218	093100	28313460	16860	16860	16860	16860	1
661	20231218	093000	28296600	16810	16810	16810	16810	0
662	20231218	092900	28296600	16810	16810	16810	16810	0
663	20231218	092800	28296600	16810	16810	16810	16810	0
664	20231218	092700	28296600	16810	16810	16810	16810	0
665	20231218	092600	28296600	16810	16810	16810	16810	0
666	20231218	092500	28296600	16810	16810	16810	16810	0
667	20231218	092400	28296600	16810	16820	16940	16810	31
668	20231218	092300	27773480	16800	16800	16800	16800	0
669	20231218	092200	27773480	16800	16800	16800	16800	5
670	20231218	092100	27689480	16780	16820	16820	16780	525
671	20231218	092000	18875310	16810	16810	16810	16810	0
672	20231218	091900	18875310	16810	16850	16850	16810	177
673	20231218	091800	15897030	16850	16850	16860	16850	39
674	20231218	091700	15239870	16850	16850	16850	16850	0
675	20231218	091600	15239870	16850	16860	16860	16850	30
676	20231218	091500	14734290	16860	16870	16870	16860	188
677	20231218	091400	11564600	16960	16870	16960	16860	212
678	20231218	091300	7988760	16890	16890	16890	16890	0
679	20231218	091200	7988760	16890	16890	16890	16890	0
680	20231218	091100	7988760	16890	16890	16890	16890	11
681	20231218	091000	7802970	16890	16890	16890	16890	1
682	20231218	090900	7786080	16860	16860	16860	16860	0
683	20231218	090800	7786080	16860	16860	16860	16860	10
684	20231218	090700	7617480	16860	16860	16860	16860	1
685	20231218	090600	7600620	16860	16890	16890	16860	68
686	20231218	090500	6453810	16890	16950	16950	16890	10
687	20231218	090400	6284790	16960	16960	16960	16960	53
688	20231218	090300	5385910	16990	16990	16990	16990	0
689	20231218	090200	5385910	16990	16990	16990	16990	0
690	20231218	090100	5385910	16990	16980	16990	16980	294
691	20231218	090000	390860	16980	17000	17000	16980	23