KissMeData/192400/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202700	282696110	16770	16770	16770	16770	1128
3	20231221	202600	282696110	16770	16770	16770	16770	0
4	20231221	202500	282696110	16770	16770	16770	16770	0
5	20231221	202400	282696110	16770	16770	16770	16770	0
6	20231221	202300	282696110	16770	16770	16770	16770	0
7	20231221	202200	282696110	16770	16770	16770	16770	0
8	20231221	202100	282696110	16770	16770	16770	16770	0
9	20231221	202000	282696110	16770	16770	16770	16770	0
10	20231221	201900	282696110	16770	16770	16770	16770	0
11	20231221	201800	282696110	16770	16770	16770	16770	0
12	20231221	201700	282696110	16770	16770	16770	16770	0
13	20231221	201600	282696110	16770	16770	16770	16770	0
14	20231221	201500	282696110	16770	16770	16770	16770	0
15	20231221	201400	282696110	16770	16770	16770	16770	0
16	20231221	201300	282696110	16770	16770	16770	16770	0
17	20231221	201200	282696110	16770	16770	16770	16770	0
18	20231221	201100	282696110	16770	16770	16770	16770	0
19	20231221	201000	282696110	16770	16770	16770	16770	0
20	20231221	200900	282696110	16770	16770	16770	16770	0
21	20231221	200800	282696110	16770	16770	16770	16770	0
22	20231221	200700	282696110	16770	16770	16770	16770	0
23	20231221	200600	282696110	16770	16770	16770	16770	0
24	20231221	200500	282696110	16770	16770	16770	16770	0
25	20231221	200400	282696110	16770	16770	16770	16770	0
26	20231221	200300	282696110	16770	16770	16770	16770	0
27	20231221	200200	282696110	16770	16770	16770	16770	0
28	20231221	200100	282696110	16770	16770	16770	16770	0
29	20231221	200000	282696110	16770	16770	16770	16770	0
30	20231221	195900	282696110	16770	16770	16770	16770	0
31	20231221	195800	282696110	16770	16770	16770	16770	0
32	20231221	195700	282696110	16770	16770	16770	16770	1128
33	20231221	195600	282696110	16770	16770	16770	16770	0
34	20231221	195500	282696110	16770	16770	16770	16770	0
35	20231221	195400	282696110	16770	16770	16770	16770	0
36	20231221	195300	282696110	16770	16770	16770	16770	0
37	20231221	195200	282696110	16770	16770	16770	16770	0
38	20231221	195100	282696110	16770	16770	16770	16770	0
39	20231221	195000	282696110	16770	16770	16770	16770	0
40	20231221	194900	282696110	16770	16770	16770	16770	0
41	20231221	194800	282696110	16770	16770	16770	16770	0
42	20231221	194700	282696110	16770	16770	16770	16770	0
43	20231221	194600	282696110	16770	16770	16770	16770	0
44	20231221	194500	282696110	16770	16770	16770	16770	0
45	20231221	194400	282696110	16770	16770	16770	16770	0
46	20231221	194300	282696110	16770	16770	16770	16770	0
47	20231221	194200	282696110	16770	16770	16770	16770	0
48	20231221	194100	282696110	16770	16770	16770	16770	0
49	20231221	194000	282696110	16770	16770	16770	16770	0
50	20231221	193900	282696110	16770	16770	16770	16770	0
51	20231221	193800	282696110	16770	16770	16770	16770	0
52	20231221	193700	282696110	16770	16770	16770	16770	0
53	20231221	193600	282696110	16770	16770	16770	16770	0
54	20231221	193500	282696110	16770	16770	16770	16770	0
55	20231221	193400	282696110	16770	16770	16770	16770	0
56	20231221	193300	282696110	16770	16770	16770	16770	0
57	20231221	193200	282696110	16770	16770	16770	16770	0
58	20231221	193100	282696110	16770	16770	16770	16770	0
59	20231221	193000	282696110	16770	16770	16770	16770	0
60	20231221	192900	282696110	16770	16770	16770	16770	0
61	20231221	192800	282696110	16770	16770	16770	16770	0
62	20231221	192700	282696110	16770	16770	16770	16770	1128
63	20231221	192600	282696110	16770	16770	16770	16770	0
64	20231221	192500	282696110	16770	16770	16770	16770	0
65	20231221	192400	282696110	16770	16770	16770	16770	0
66	20231221	192300	282696110	16770	16770	16770	16770	0
67	20231221	192200	282696110	16770	16770	16770	16770	0
68	20231221	192100	282696110	16770	16770	16770	16770	0
69	20231221	192000	282696110	16770	16770	16770	16770	0
70	20231221	191900	282696110	16770	16770	16770	16770	0
71	20231221	191800	282696110	16770	16770	16770	16770	0
72	20231221	191700	282696110	16770	16770	16770	16770	0
73	20231221	191600	282696110	16770	16770	16770	16770	0
74	20231221	191500	282696110	16770	16770	16770	16770	0
75	20231221	191400	282696110	16770	16770	16770	16770	0
76	20231221	191300	282696110	16770	16770	16770	16770	0
77	20231221	191200	282696110	16770	16770	16770	16770	0
78	20231221	191100	282696110	16770	16770	16770	16770	0
79	20231221	191000	282696110	16770	16770	16770	16770	0
80	20231221	190900	282696110	16770	16770	16770	16770	0
81	20231221	190800	282696110	16770	16770	16770	16770	0
82	20231221	190700	282696110	16770	16770	16770	16770	0
83	20231221	190600	282696110	16770	16770	16770	16770	0
84	20231221	190500	282696110	16770	16770	16770	16770	0
85	20231221	190400	282696110	16770	16770	16770	16770	0
86	20231221	190300	282696110	16770	16770	16770	16770	0
87	20231221	190200	282696110	16770	16770	16770	16770	0
88	20231221	190100	282696110	16770	16770	16770	16770	0
89	20231221	190000	282696110	16770	16770	16770	16770	0
90	20231221	185900	282696110	16770	16770	16770	16770	0
91	20231221	185800	282696110	16770	16770	16770	16770	0
92	20231221	185700	282696110	16770	16770	16770	16770	1128
93	20231221	185600	282696110	16770	16770	16770	16770	0
94	20231221	185500	282696110	16770	16770	16770	16770	0
95	20231221	185400	282696110	16770	16770	16770	16770	0
96	20231221	185300	282696110	16770	16770	16770	16770	0
97	20231221	185200	282696110	16770	16770	16770	16770	0
98	20231221	185100	282696110	16770	16770	16770	16770	0
99	20231221	185000	282696110	16770	16770	16770	16770	0
100	20231221	184900	282696110	16770	16770	16770	16770	0
101	20231221	184800	282696110	16770	16770	16770	16770	0
102	20231221	184700	282696110	16770	16770	16770	16770	0
103	20231221	184600	282696110	16770	16770	16770	16770	0
104	20231221	184500	282696110	16770	16770	16770	16770	0
105	20231221	184400	282696110	16770	16770	16770	16770	0
106	20231221	184300	282696110	16770	16770	16770	16770	0
107	20231221	184200	282696110	16770	16770	16770	16770	0
108	20231221	184100	282696110	16770	16770	16770	16770	0
109	20231221	184000	282696110	16770	16770	16770	16770	0
110	20231221	183900	282696110	16770	16770	16770	16770	0
111	20231221	183800	282696110	16770	16770	16770	16770	0
112	20231221	183700	282696110	16770	16770	16770	16770	0
113	20231221	183600	282696110	16770	16770	16770	16770	0
114	20231221	183500	282696110	16770	16770	16770	16770	0
115	20231221	183400	282696110	16770	16770	16770	16770	0
116	20231221	183300	282696110	16770	16770	16770	16770	0
117	20231221	183200	282696110	16770	16770	16770	16770	0
118	20231221	183100	282696110	16770	16770	16770	16770	0
119	20231221	183000	282696110	16770	16770	16770	16770	0
120	20231221	182900	282696110	16770	16770	16770	16770	0
121	20231221	182800	282696110	16770	16770	16770	16770	0
122	20231221	182700	282696110	16770	16770	16770	16770	1128
123	20231221	182600	282696110	16770	16770	16770	16770	0
124	20231221	182500	282696110	16770	16770	16770	16770	0
125	20231221	182400	282696110	16770	16770	16770	16770	0
126	20231221	182300	282696110	16770	16770	16770	16770	0
127	20231221	182200	282696110	16770	16770	16770	16770	0
128	20231221	182100	282696110	16770	16770	16770	16770	0
129	20231221	182000	282696110	16770	16770	16770	16770	0
130	20231221	181900	282696110	16770	16770	16770	16770	0
131	20231221	181800	282696110	16770	16770	16770	16770	0
132	20231221	181700	282696110	16770	16770	16770	16770	0
133	20231221	181600	282696110	16770	16770	16770	16770	0
134	20231221	181500	282696110	16770	16770	16770	16770	0
135	20231221	181400	282696110	16770	16770	16770	16770	0
136	20231221	181300	282696110	16770	16770	16770	16770	0
137	20231221	181200	282696110	16770	16770	16770	16770	0
138	20231221	181100	282696110	16770	16770	16770	16770	0
139	20231221	181000	282696110	16770	16770	16770	16770	0
140	20231221	180900	282696110	16770	16770	16770	16770	0
141	20231221	180800	282696110	16770	16770	16770	16770	0
142	20231221	180700	282696110	16770	16770	16770	16770	0
143	20231221	180600	282696110	16770	16770	16770	16770	0
144	20231221	180500	282696110	16770	16770	16770	16770	0
145	20231221	180400	282696110	16770	16770	16770	16770	0
146	20231221	180300	282696110	16770	16770	16770	16770	0
147	20231221	180200	282696110	16770	16770	16770	16770	0
148	20231221	180100	282696110	16770	16770	16770	16770	0
149	20231221	180000	282696110	16770	16770	16770	16770	0
150	20231221	175900	282696110	16770	16770	16770	16770	0
151	20231221	175800	282696110	16770	16770	16770	16770	0
152	20231221	175700	282696110	16770	16770	16770	16770	1128
153	20231221	175600	282696110	16770	16770	16770	16770	0
154	20231221	175500	282696110	16770	16770	16770	16770	0
155	20231221	175400	282696110	16770	16770	16770	16770	0
156	20231221	175300	282696110	16770	16770	16770	16770	0
157	20231221	175200	282696110	16770	16770	16770	16770	0
158	20231221	175100	282696110	16770	16770	16770	16770	0
159	20231221	175000	282696110	16770	16770	16770	16770	0
160	20231221	174900	282696110	16770	16770	16770	16770	0
161	20231221	174800	282696110	16770	16770	16770	16770	0
162	20231221	174700	282696110	16770	16770	16770	16770	0
163	20231221	174600	282696110	16770	16770	16770	16770	0
164	20231221	174500	282696110	16770	16770	16770	16770	0
165	20231221	174400	282696110	16770	16770	16770	16770	0
166	20231221	174300	282696110	16770	16770	16770	16770	0
167	20231221	174200	282696110	16770	16770	16770	16770	0
168	20231221	174100	282696110	16770	16770	16770	16770	0
169	20231221	174000	282696110	16770	16770	16770	16770	0
170	20231221	173900	282696110	16770	16770	16770	16770	0
171	20231221	173800	282696110	16770	16770	16770	16770	0
172	20231221	173700	282696110	16770	16770	16770	16770	0
173	20231221	173600	282696110	16770	16770	16770	16770	0
174	20231221	173500	282696110	16770	16770	16770	16770	0
175	20231221	173400	282696110	16770	16770	16770	16770	0
176	20231221	173300	282696110	16770	16770	16770	16770	0
177	20231221	173200	282696110	16770	16770	16770	16770	0
178	20231221	173100	282696110	16770	16770	16770	16770	0
179	20231221	173000	282696110	16770	16770	16770	16770	0
180	20231221	172900	282696110	16770	16770	16770	16770	0
181	20231221	172800	282696110	16770	16770	16770	16770	0
182	20231221	172700	282696110	16770	16770	16770	16770	1128
183	20231221	172600	282696110	16770	16770	16770	16770	0
184	20231221	172500	282696110	16770	16770	16770	16770	0
185	20231221	172400	282696110	16770	16770	16770	16770	0
186	20231221	172300	282696110	16770	16770	16770	16770	0
187	20231221	172200	282696110	16770	16770	16770	16770	0
188	20231221	172100	282696110	16770	16770	16770	16770	0
189	20231221	172000	282696110	16770	16770	16770	16770	0
190	20231221	171900	282696110	16770	16770	16770	16770	0
191	20231221	171800	282696110	16770	16770	16770	16770	0
192	20231221	171700	282696110	16770	16770	16770	16770	0
193	20231221	171600	282696110	16770	16770	16770	16770	0
194	20231221	171500	282696110	16770	16770	16770	16770	0
195	20231221	171400	282696110	16770	16770	16770	16770	0
196	20231221	171300	282696110	16770	16770	16770	16770	0
197	20231221	171200	282696110	16770	16770	16770	16770	0
198	20231221	171100	282696110	16770	16770	16770	16770	0
199	20231221	171000	282696110	16770	16770	16770	16770	0
200	20231221	170900	282696110	16770	16770	16770	16770	0
201	20231221	170800	282696110	16770	16770	16770	16770	0
202	20231221	170700	282696110	16770	16770	16770	16770	0
203	20231221	170600	282696110	16770	16770	16770	16770	0
204	20231221	170500	282696110	16770	16770	16770	16770	0
205	20231221	170400	282696110	16770	16770	16770	16770	0
206	20231221	170300	282696110	16770	16770	16770	16770	0
207	20231221	170200	282696110	16770	16770	16770	16770	0
208	20231221	170100	282696110	16770	16770	16770	16770	0
209	20231221	170000	282696110	16770	16770	16770	16770	0
210	20231221	165900	282696110	16770	16770	16770	16770	0
211	20231221	165800	282696110	16770	16770	16770	16770	0
212	20231221	165700	282696110	16770	16770	16770	16770	1128
213	20231221	165600	282696110	16770	16770	16770	16770	0
214	20231221	165500	282696110	16770	16770	16770	16770	0
215	20231221	165400	282696110	16770	16770	16770	16770	0
216	20231221	165300	282696110	16770	16770	16770	16770	0
217	20231221	165200	282696110	16770	16770	16770	16770	0
218	20231221	165100	282696110	16770	16770	16770	16770	0
219	20231221	165000	282696110	16770	16770	16770	16770	0
220	20231221	164900	282696110	16770	16770	16770	16770	0
221	20231221	164800	282696110	16770	16770	16770	16770	0
222	20231221	164700	282696110	16770	16770	16770	16770	0
223	20231221	164600	282696110	16770	16770	16770	16770	0
224	20231221	164500	282696110	16770	16770	16770	16770	0
225	20231221	164400	282696110	16770	16770	16770	16770	0
226	20231221	164300	282696110	16770	16770	16770	16770	0
227	20231221	164200	282696110	16770	16770	16770	16770	0
228	20231221	164100	282696110	16770	16770	16770	16770	0
229	20231221	164000	282696110	16770	16770	16770	16770	0
230	20231221	163900	282696110	16770	16770	16770	16770	0
231	20231221	163800	282696110	16770	16770	16770	16770	0
232	20231221	163700	282696110	16770	16770	16770	16770	0
233	20231221	163600	282696110	16770	16770	16770	16770	0
234	20231221	163500	282696110	16770	16770	16770	16770	0
235	20231221	163400	282696110	16770	16770	16770	16770	0
236	20231221	163300	282696110	16770	16770	16770	16770	0
237	20231221	163200	282696110	16770	16770	16770	16770	0
238	20231221	163100	282696110	16770	16770	16770	16770	0
239	20231221	163000	282696110	16770	16770	16770	16770	0
240	20231221	162900	282696110	16770	16770	16770	16770	0
241	20231221	162800	282696110	16770	16770	16770	16770	0
242	20231221	162700	282696110	16770	16770	16770	16770	1128
243	20231221	162600	282696110	16770	16770	16770	16770	0
244	20231221	162500	282696110	16770	16770	16770	16770	0
245	20231221	162400	282696110	16770	16770	16770	16770	0
246	20231221	162300	282696110	16770	16770	16770	16770	0
247	20231221	162200	282696110	16770	16770	16770	16770	0
248	20231221	162100	282696110	16770	16770	16770	16770	0
249	20231221	162000	282696110	16770	16770	16770	16770	0
250	20231221	161900	282696110	16770	16770	16770	16770	0
251	20231221	161800	282696110	16770	16770	16770	16770	0
252	20231221	161700	282696110	16770	16770	16770	16770	0
253	20231221	161600	282696110	16770	16770	16770	16770	0
254	20231221	161500	282696110	16770	16770	16770	16770	0
255	20231221	161400	282696110	16770	16770	16770	16770	0
256	20231221	161300	282696110	16770	16770	16770	16770	0
257	20231221	161200	282696110	16770	16770	16770	16770	0
258	20231221	161100	282696110	16770	16770	16770	16770	0
259	20231221	161000	282696110	16770	16770	16770	16770	0
260	20231221	160900	282696110	16770	16770	16770	16770	0
261	20231221	160800	282696110	16770	16770	16770	16770	0
262	20231221	160700	282696110	16770	16770	16770	16770	0
263	20231221	160600	282696110	16770	16770	16770	16770	0
264	20231221	160500	282696110	16770	16770	16770	16770	0
265	20231221	160400	282696110	16770	16770	16770	16770	0
266	20231221	160300	282696110	16770	16770	16770	16770	0
267	20231221	160200	282696110	16770	16770	16770	16770	0
268	20231221	160100	282696110	16770	16770	16770	16770	0
269	20231221	160000	282696110	16770	16770	16770	16770	0
270	20231221	155900	282696110	16770	16770	16770	16770	0
271	20231221	155800	282696110	16770	16770	16770	16770	0
272	20231221	155700	282696110	16770	16770	16770	16770	1128
273	20231221	155600	282696110	16770	16770	16770	16770	0
274	20231221	155500	282696110	16770	16770	16770	16770	0
275	20231221	155400	282696110	16770	16770	16770	16770	0
276	20231221	155300	282696110	16770	16770	16770	16770	0
277	20231221	155200	282696110	16770	16770	16770	16770	0
278	20231221	155100	282696110	16770	16770	16770	16770	0
279	20231221	155000	282696110	16770	16770	16770	16770	0
280	20231221	154900	282696110	16770	16770	16770	16770	0
281	20231221	154800	282696110	16770	16770	16770	16770	0
282	20231221	154700	282696110	16770	16770	16770	16770	0
283	20231221	154600	282696110	16770	16770	16770	16770	0
284	20231221	154500	282696110	16770	16770	16770	16770	0
285	20231221	154400	282696110	16770	16770	16770	16770	0
286	20231221	154300	282696110	16770	16770	16770	16770	0
287	20231221	154200	282696110	16770	16770	16770	16770	0
288	20231221	154100	282696110	16770	16770	16770	16770	0
289	20231221	154000	282696110	16770	16770	16770	16770	0
290	20231221	153900	282696110	16770	16770	16770	16770	0
291	20231221	153800	282696110	16770	16770	16770	16770	0
292	20231221	153700	282696110	16770	16770	16770	16770	0
293	20231221	153600	282696110	16770	16770	16770	16770	0
294	20231221	153500	282696110	16770	16770	16770	16770	0
295	20231221	153400	282696110	16770	16770	16770	16770	0
296	20231221	153300	282696110	16770	16770	16770	16770	0
297	20231221	153200	282696110	16770	16770	16770	16770	0
298	20231221	153100	282696110	16770	16770	16770	16770	0
299	20231221	153000	282696110	16770	16770	16770	16770	1128
300	20231221	152900	263779550	16790	16790	16790	16790	0
301	20231221	152800	263779550	16790	16790	16790	16790	0
302	20231221	152700	263779550	16790	16790	16790	16790	0
303	20231221	152600	263779550	16790	16790	16790	16790	0
304	20231221	152500	263779550	16790	16790	16790	16790	0
305	20231221	152400	263779550	16790	16790	16790	16790	0
306	20231221	152300	263779550	16790	16790	16790	16790	0
307	20231221	152200	263779550	16790	16790	16790	16790	0
308	20231221	152100	263779550	16790	16790	16790	16790	0
309	20231221	152000	263779550	16790	16790	16790	16790	0
310	20231221	151900	263779550	16790	16790	16790	16790	133
311	20231221	151800	261546480	16780	16780	16780	16780	70
312	20231221	151700	260371880	16780	16780	16780	16780	50
313	20231221	151600	259532880	16780	16780	16780	16780	28
314	20231221	151500	259063040	16780	16780	16780	16780	9
315	20231221	151400	258912020	16790	16780	16790	16780	12
316	20231221	151300	258710630	16780	16780	16780	16780	0
317	20231221	151200	258710630	16780	16780	16780	16780	9
318	20231221	151100	258559610	16780	16780	16780	16780	55
319	20231221	151000	257636710	16790	16790	16790	16790	7
320	20231221	150900	257519180	16790	16780	16790	16780	25
321	20231221	150800	257099450	16780	16780	16780	16780	9
322	20231221	150700	256948430	16780	16780	16780	16780	9
323	20231221	150600	256797410	16780	16770	16780	16770	44
324	20231221	150500	256059510	16770	16770	16770	16770	9
325	20231221	150400	255908580	16780	16780	16780	16780	8
326	20231221	150300	255774340	16780	16770	16780	16770	12
327	20231221	150200	255573070	16770	16770	16770	16770	2
328	20231221	150100	255539530	16770	16770	16770	16770	9
329	20231221	150000	255388600	16780	16780	16780	16770	51
330	20231221	145900	254533240	16780	16770	16780	16770	36
331	20231221	145800	253929480	16780	16780	16780	16780	0
332	20231221	145700	253929480	16780	16780	16780	16780	6
333	20231221	145600	253828800	16780	16780	16780	16780	212
334	20231221	145500	250271440	16780	16780	16780	16780	28
335	20231221	145400	249801600	16780	16780	16780	16780	9
336	20231221	145300	249650580	16780	16780	16780	16780	9
337	20231221	145200	249499560	16780	16790	16790	16780	27
338	20231221	145100	249046490	16780	16780	16780	16780	0
339	20231221	145000	249046490	16780	16780	16780	16780	41
340	20231221	144900	248358510	16780	16780	16780	16780	44
341	20231221	144800	247620190	16780	16780	16780	16780	26
342	20231221	144700	247183910	16780	16780	16780	16780	0
343	20231221	144600	247183910	16780	16780	16780	16780	9
344	20231221	144500	247032890	16780	16780	16780	16780	29
345	20231221	144400	246546270	16790	16790	16790	16790	1
346	20231221	144300	246529480	16780	16780	16780	16780	9
347	20231221	144200	246378460	16780	16780	16780	16780	8
348	20231221	144100	246244220	16780	16780	16780	16780	36
349	20231221	144000	245640140	16780	16770	16780	16770	53
350	20231221	143900	244751210	16770	16770	16770	16770	29
351	20231221	143800	244264880	16770	16770	16770	16770	30
352	20231221	143700	243761780	16770	16770	16770	16770	9
353	20231221	143600	243610850	16770	16770	16770	16770	0
354	20231221	143500	243610850	16770	16770	16770	16770	9
355	20231221	143400	243459920	16770	16780	16780	16770	59
356	20231221	143300	242470430	16780	16780	16780	16780	0
357	20231221	143200	242470430	16780	16780	16780	16780	9
358	20231221	143100	242319410	16780	16780	16780	16780	20
359	20231221	143000	241983810	16780	16780	16780	16780	20
360	20231221	142900	241648210	16780	16780	16780	16780	0
361	20231221	142800	241648210	16780	16780	16780	16780	35
362	20231221	142700	241060910	16780	16780	16780	16780	43
363	20231221	142600	240339370	16780	16780	16780	16780	0
364	20231221	142500	240339370	16780	16780	16780	16780	2
365	20231221	142400	240305810	16780	16780	16780	16770	19
366	20231221	142300	239987080	16780	16780	16780	16780	12
367	20231221	142200	239785720	16780	16790	16790	16780	411
368	20231221	142100	232886890	16790	16790	16790	16790	9
369	20231221	142000	232735780	16790	16790	16790	16790	40
370	20231221	141900	232064180	16790	16790	16790	16790	38
371	20231221	141800	231426160	16790	16790	16790	16790	0
372	20231221	141700	231426160	16790	16790	16790	16790	8
373	20231221	141600	231291840	16790	16790	16790	16790	27
374	20231221	141500	230838510	16790	16800	16800	16790	93
375	20231221	141400	229276160	16800	16800	16800	16800	0
376	20231221	141300	229276160	16800	16800	16800	16800	253
377	20231221	141200	225025760	16800	16800	16800	16800	36
378	20231221	141100	224420960	16810	16810	16810	16810	0
379	20231221	141000	224420960	16810	16810	16810	16810	0
380	20231221	140900	224420960	16810	16800	16810	16800	30
381	20231221	140800	223916940	16800	16800	16800	16800	9
382	20231221	140700	223765740	16810	16810	16810	16810	0
383	20231221	140600	223765740	16810	16810	16810	16810	0
384	20231221	140500	223765740	16810	16810	16810	16810	25
385	20231221	140400	223345490	16810	16810	16810	16810	0
386	20231221	140300	223345490	16810	16810	16810	16810	0
387	20231221	140200	223345490	16810	16810	16810	16810	228
388	20231221	140100	219512810	16810	16810	16810	16810	22
389	20231221	140000	219142990	16810	16810	16810	16810	0
390	20231221	135900	219142990	16810	16810	16810	16810	0
391	20231221	135800	219142990	16810	16810	16810	16810	214
392	20231221	135700	215545650	16810	16810	16810	16810	0
393	20231221	135600	215545650	16810	16810	16810	16810	0
394	20231221	135500	215545650	16810	16810	16810	16810	0
395	20231221	135400	215545650	16810	16820	16820	16810	24
396	20231221	135300	215142180	16810	16810	16810	16810	0
397	20231221	135200	215142180	16810	16810	16810	16810	0
398	20231221	135100	215142180	16810	16810	16810	16810	76
399	20231221	135000	213864620	16800	16800	16800	16800	27
400	20231221	134900	213411020	16800	16800	16800	16800	0
401	20231221	134800	213411020	16800	16800	16800	16800	0
402	20231221	134700	213411020	16800	16800	16800	16800	20
403	20231221	134600	213075020	16810	16810	16810	16810	20
404	20231221	134500	212738820	16800	16800	16800	16800	0
405	20231221	134400	212738820	16800	16800	16800	16800	0
406	20231221	134300	212738820	16800	16800	16800	16800	23
407	20231221	134200	212352420	16800	16800	16800	16800	0
408	20231221	134100	212352420	16800	16800	16800	16800	0
409	20231221	134000	212352420	16800	16800	16800	16800	0
410	20231221	133900	212352420	16800	16800	16800	16800	24
411	20231221	133800	211949220	16800	16800	16800	16800	19
412	20231221	133700	211630020	16800	16800	16800	16800	0
413	20231221	133600	211630020	16800	16800	16800	16800	24
414	20231221	133500	211226820	16810	16810	16810	16810	0
415	20231221	133400	211226820	16810	16810	16810	16810	22
416	20231221	133300	210857000	16810	16810	16810	16810	0
417	20231221	133200	210857000	16810	16810	16810	16810	0
418	20231221	133100	210857000	16810	16810	16810	16810	64
419	20231221	133000	209781160	16800	16800	16800	16800	0
420	20231221	132900	209781160	16800	16800	16800	16800	24
421	20231221	132800	209377960	16800	16800	16800	16800	0
422	20231221	132700	209377960	16800	16800	16800	16800	0
423	20231221	132600	209377960	16800	16800	16800	16800	0
424	20231221	132500	209377960	16800	16800	16800	16800	23
425	20231221	132400	208991560	16820	16820	16820	16820	0
426	20231221	132300	208991560	16820	16820	16820	16820	0
427	20231221	132200	208991560	16820	16820	16820	16820	0
428	20231221	132100	208991560	16820	16820	16820	16820	0
429	20231221	132000	208991560	16820	16820	16820	16820	0
430	20231221	131900	208991560	16820	16800	16820	16800	171
431	20231221	131800	206118370	16790	16780	16790	16780	179
432	20231221	131700	203113460	16780	16780	16780	16780	0
433	20231221	131600	203113460	16780	16780	16780	16780	0
434	20231221	131500	203113460	16780	16780	16780	16780	50
435	20231221	131400	202274460	16770	16770	16770	16770	36
436	20231221	131300	201670740	16780	16780	16780	16780	0
437	20231221	131200	201670740	16780	16780	16780	16780	106
438	20231221	131100	199892060	16780	16780	16780	16780	20
439	20231221	131000	199556460	16780	16780	16780	16780	78
440	20231221	130900	198247620	16790	16790	16790	16780	51
441	20231221	130800	197391610	16780	16780	16780	16780	17
442	20231221	130700	197106350	16780	16780	16780	16780	27
443	20231221	130600	196653290	16790	16790	16790	16790	0
444	20231221	130500	196653290	16790	16790	16790	16790	0
445	20231221	130400	196653290	16790	16790	16790	16790	0
446	20231221	130300	196653290	16790	16790	16790	16790	6
447	20231221	130200	196552550	16790	16790	16790	16790	300
448	20231221	130100	191515550	16790	16790	16790	16790	18
449	20231221	130000	191213330	16790	16790	16790	16790	0
450	20231221	125900	191213330	16790	16790	16790	16790	25
451	20231221	125800	190793580	16790	16790	16790	16790	0
452	20231221	125700	190793580	16790	16790	16790	16790	0
453	20231221	125600	190793580	16790	16780	16790	16780	65
454	20231221	125500	189702450	16780	16780	16780	16780	0
455	20231221	125400	189702450	16780	16780	16780	16780	0
456	20231221	125300	189702450	16780	16780	16780	16780	0
457	20231221	125200	189702450	16780	16780	16780	16780	29
458	20231221	125100	189215830	16790	16790	16790	16790	0
459	20231221	125000	189215830	16790	16790	16790	16790	0
460	20231221	124900	189215830	16790	16790	16790	16790	6
461	20231221	124800	189115090	16800	16800	16800	16800	0
462	20231221	124700	189115090	16800	16800	16800	16800	0
463	20231221	124600	189115090	16800	16800	16800	16800	0
464	20231221	124500	189115090	16800	16800	16800	16800	0
465	20231221	124400	189115090	16800	16800	16800	16800	0
466	20231221	124300	189115090	16800	16800	16800	16800	19
467	20231221	124200	188795890	16790	16790	16790	16790	14
468	20231221	124100	188560830	16780	16780	16780	16780	19
469	20231221	124000	188242010	16790	16790	16790	16790	10
470	20231221	123900	188074110	16790	16790	16790	16790	0
471	20231221	123800	188074110	16790	16790	16790	16790	0
472	20231221	123700	188074110	16790	16790	16790	16790	0
473	20231221	123600	188074110	16790	16780	16790	16780	100
474	20231221	123500	186395210	16770	16770	16770	16770	39
475	20231221	123400	185741180	16770	16770	16770	16770	23
476	20231221	123300	185355470	16780	16780	16780	16780	0
477	20231221	123200	185355470	16780	16780	16780	16780	10
478	20231221	123100	185187670	16780	16780	16780	16780	1
479	20231221	123000	185170890	16780	16780	16780	16780	11
480	20231221	122900	184986310	16780	16780	16780	16780	0
481	20231221	122800	184986310	16780	16780	16780	16780	0
482	20231221	122700	184986310	16780	16780	16780	16780	20
483	20231221	122600	184650710	16780	16780	16780	16780	0
484	20231221	122500	184650710	16780	16780	16780	16780	0
485	20231221	122400	184650710	16780	16780	16780	16780	0
486	20231221	122300	184650710	16780	16780	16780	16780	31
487	20231221	122200	184130530	16790	16790	16790	16790	0
488	20231221	122100	184130530	16790	16790	16790	16790	0
489	20231221	122000	184130530	16790	16780	16790	16780	45
490	20231221	121900	183375410	16780	16780	16780	16780	22
491	20231221	121800	183006250	16780	16780	16780	16780	0
492	20231221	121700	183006250	16780	16780	16780	16780	0
493	20231221	121600	183006250	16780	16780	16780	16780	25
494	20231221	121500	182586750	16780	16780	16780	16780	0
495	20231221	121400	182586750	16780	16780	16780	16780	0
496	20231221	121300	182586750	16780	16780	16780	16780	0
497	20231221	121200	182586750	16780	16780	16780	16780	22
498	20231221	121100	182217590	16780	16780	16780	16780	0
499	20231221	121000	182217590	16780	16780	16780	16780	0
500	20231221	120900	182217590	16780	16780	16780	16780	28
501	20231221	120800	181747750	16780	16780	16780	16780	0
502	20231221	120700	181747750	16780	16780	16780	16780	1
503	20231221	120600	181730970	16780	16780	16780	16780	8
504	20231221	120500	181596730	16780	16780	16780	16780	10
505	20231221	120400	181428930	16790	16790	16790	16790	1
506	20231221	120300	181412140	16800	16800	16800	16800	0
507	20231221	120200	181412140	16800	16800	16800	16800	0
508	20231221	120100	181412140	16800	16800	16800	16800	0
509	20231221	120000	181412140	16800	16800	16800	16800	0
510	20231221	115900	181412140	16800	16800	16800	16800	0
511	20231221	115800	181412140	16800	16800	16800	16800	0
512	20231221	115700	181412140	16800	16800	16800	16800	0
513	20231221	115600	181412140	16800	16800	16800	16800	0
514	20231221	115500	181412140	16800	16800	16800	16800	108
515	20231221	115400	179597740	16790	16780	16790	16770	287
516	20231221	115300	174779560	16770	16770	16770	16770	0
517	20231221	115200	174779560	16770	16770	16770	16770	0
518	20231221	115100	174779560	16770	16770	16770	16770	0
519	20231221	115000	174779560	16770	16780	16780	16770	24
520	20231221	114900	174377040	16780	16780	16780	16780	10
521	20231221	114800	174209240	16790	16790	16790	16790	0
522	20231221	114700	174209240	16790	16790	16790	16790	0
523	20231221	114600	174209240	16790	16790	16790	16790	3
524	20231221	114500	174158870	16780	16780	16780	16780	0
525	20231221	114400	174158870	16780	16780	16780	16780	0
526	20231221	114300	174158870	16780	16770	16780	16770	37
527	20231221	114200	173538210	16770	16770	16770	16770	44
528	20231221	114100	172800330	16780	16780	16780	16780	1
529	20231221	114000	172783550	16780	16780	16780	16780	6
530	20231221	113900	172682870	16770	16770	16770	16770	26
531	20231221	113800	172246850	16780	16780	16780	16780	1
532	20231221	113700	172230070	16780	16780	16780	16780	0
533	20231221	113600	172230070	16780	16770	16780	16770	33
534	20231221	113500	171676550	16770	16770	16770	16770	0
535	20231221	113400	171676550	16770	16770	16770	16770	0
536	20231221	113300	171676550	16770	16770	16770	16770	0
537	20231221	113200	171676550	16770	16770	16770	16770	0
538	20231221	113100	171676550	16770	16780	16780	16770	55
539	20231221	113000	170753980	16780	16780	16780	16780	0
540	20231221	112900	170753980	16780	16780	16780	16780	4
541	20231221	112800	170686860	16780	16780	16780	16780	0
542	20231221	112700	170686860	16780	16780	16780	16780	0
543	20231221	112600	170686860	16780	16780	16780	16780	0
544	20231221	112500	170686860	16780	16790	16790	16780	30
545	20231221	112400	170183450	16790	16790	16790	16790	0
546	20231221	112300	170183450	16790	16790	16790	16790	0
547	20231221	112200	170183450	16790	16790	16790	16790	2
548	20231221	112100	170149870	16780	16780	16780	16780	18
549	20231221	112000	169847830	16780	16780	16780	16780	0
550	20231221	111900	169847830	16780	16780	16780	16780	0
551	20231221	111800	169847830	16780	16780	16780	16780	79
552	20231221	111700	168522210	16790	16790	16790	16790	0
553	20231221	111600	168522210	16790	16790	16790	16790	0
554	20231221	111500	168522210	16790	16790	16790	16790	0
555	20231221	111400	168522210	16790	16790	16790	16790	31
556	20231221	111300	168001720	16790	16790	16790	16790	0
557	20231221	111200	168001720	16790	16790	16790	16790	0
558	20231221	111100	168001720	16790	16790	16790	16790	0
559	20231221	111000	168001720	16790	16800	16800	16790	54
560	20231221	110900	167094810	16780	16780	16780	16780	0
561	20231221	110800	167094810	16780	16780	16780	16780	0
562	20231221	110700	167094810	16780	16780	16780	16780	30
563	20231221	110600	166591410	16780	16780	16780	16780	0
564	20231221	110500	166591410	16780	16780	16780	16780	0
565	20231221	110400	166591410	16780	16780	16790	16780	105
566	20231221	110300	164828830	16790	16790	16790	16790	0
567	20231221	110200	164828830	16790	16790	16790	16790	0
568	20231221	110100	164828830	16790	16780	16790	16780	239
569	20231221	110000	160816810	16770	16770	16770	16770	0
570	20231221	105900	160816810	16770	16770	16770	16770	20
571	20231221	105800	160481410	16780	16780	16780	16770	182
572	20231221	105700	157428450	16790	16790	16790	16790	0
573	20231221	105600	157428450	16790	16780	16790	16780	47
574	20231221	105500	156639590	16780	16780	16780	16780	659
575	20231221	105400	145581570	16790	16790	16790	16790	188
576	20231221	105300	142425050	16800	16800	16800	16800	72
577	20231221	105200	141215450	16790	16790	16790	16790	23
578	20231221	105100	140829280	16790	16790	16790	16790	0
579	20231221	105000	140829280	16790	16790	16790	16790	44
580	20231221	104900	140090520	16800	16800	16800	16800	128
581	20231221	104800	137940120	16800	16800	16800	16800	300
582	20231221	104700	132900120	16800	16800	16800	16800	0
583	20231221	104600	132900120	16800	16800	16800	16800	200
584	20231221	104500	129540120	16800	16800	16800	16800	1394
585	20231221	104400	106120920	16800	16800	16800	16800	0
586	20231221	104300	106120920	16800	16800	16800	16800	2
587	20231221	104200	106087320	16800	16810	16810	16800	160
588	20231221	104100	103399300	16830	16830	16830	16830	11
589	20231221	104000	103214170	16890	16830	16890	16830	100
590	20231221	103900	101528560	16820	16820	16820	16820	41
591	20231221	103800	100838940	16820	16810	16820	16810	452
592	20231221	103700	93240120	16810	16810	16810	16810	105
593	20231221	103600	91475070	16810	16810	16810	16810	0
594	20231221	103500	91475070	16810	16810	16810	16810	0
595	20231221	103400	91475070	16810	16810	16810	16810	0
596	20231221	103300	91475070	16810	16810	16810	16810	0
597	20231221	103200	91475070	16810	16810	16810	16810	0
598	20231221	103100	91475070	16810	16810	16810	16810	0
599	20231221	103000	91475070	16810	16820	16820	16810	340
600	20231221	102900	85759660	16820	16820	16820	16820	5
601	20231221	102800	85675560	16820	16820	16820	16820	0
602	20231221	102700	85675560	16820	16820	16820	16820	73
603	20231221	102600	84447700	16820	16820	16820	16820	0
604	20231221	102500	84447700	16820	16820	16820	16820	0
605	20231221	102400	84447700	16820	16820	16820	16820	0
606	20231221	102300	84447700	16820	16820	16820	16820	25
607	20231221	102200	84027200	16820	16820	16820	16820	0
608	20231221	102100	84027200	16820	16820	16820	16820	0
609	20231221	102000	84027200	16820	16820	16820	16820	0
610	20231221	101900	84027200	16820	16830	16830	16820	29
611	20231221	101800	83539410	16820	16820	16820	16820	41
612	20231221	101700	82849790	16820	16820	16820	16820	0
613	20231221	101600	82849790	16820	16820	16820	16820	19
614	20231221	101500	82530210	16830	16830	16830	16830	16
615	20231221	101400	82260930	16820	16820	16820	16820	0
616	20231221	101300	82260930	16820	16820	16820	16820	0
617	20231221	101200	82260930	16820	16820	16820	16820	29
618	20231221	101100	81773150	16820	16820	16820	16820	28
619	20231221	101000	81302190	16820	16820	16820	16820	0
620	20231221	100900	81302190	16820	16820	16820	16820	18
621	20231221	100800	80999430	16830	16830	16830	16830	0
622	20231221	100700	80999430	16830	16830	16830	16830	1
623	20231221	100600	80982600	16820	16820	16820	16820	0
624	20231221	100500	80982600	16820	16830	16830	16820	36
625	20231221	100400	80377020	16830	16820	16830	16820	39
626	20231221	100300	79721020	16820	16820	16820	16820	0
627	20231221	100200	79721020	16820	16820	16820	16820	0
628	20231221	100100	79721020	16820	16820	16820	16820	18
629	20231221	100000	79418260	16820	16820	16820	16820	0
630	20231221	095900	79418260	16820	16820	16820	16820	12
631	20231221	095800	79216420	16820	16820	16820	16820	24
632	20231221	095700	78812740	16810	16810	16810	16810	20
633	20231221	095600	78476540	16810	16810	16810	16810	100
634	20231221	095500	76795540	16820	16820	16820	16820	0
635	20231221	095400	76795540	16820	16810	16820	16810	70
636	20231221	095300	75618610	16810	16810	16810	16810	0
637	20231221	095200	75618610	16810	16810	16810	16810	0
638	20231221	095100	75618610	16810	16810	16810	16810	12
639	20231221	095000	75416890	16840	16830	16840	16830	50
640	20231221	094900	74575180	16800	16800	16800	16800	0
641	20231221	094800	74575180	16800	16800	16800	16800	30
642	20231221	094700	74071180	16800	16800	16800	16800	0
643	20231221	094600	74071180	16800	16800	16800	16800	0
644	20231221	094500	74071180	16800	16830	16830	16800	705
645	20231221	094400	62224680	16830	16830	16830	16830	2
646	20231221	094300	62191020	16830	16830	16830	16830	29
647	20231221	094200	61702950	16850	16850	16850	16850	0
648	20231221	094100	61702950	16850	16850	16850	16850	11
649	20231221	094000	61517600	16850	16850	16850	16850	0
650	20231221	093900	61517600	16850	16850	16850	16850	0
651	20231221	093800	61517600	16850	16820	16850	16820	1296
652	20231221	093700	39710220	16780	16780	16780	16780	65
653	20231221	093600	38619520	16780	16810	16810	16780	320
654	20231221	093500	33249120	16770	16810	16810	16770	785
655	20231221	093400	20072790	16820	16820	16820	16820	201
656	20231221	093300	16691970	16830	16830	16830	16830	0
657	20231221	093200	16691970	16830	16830	16830	16830	15
658	20231221	093100	16439520	16840	16840	16840	16840	0
659	20231221	093000	16439520	16840	16840	16840	16840	0
660	20231221	092900	16439520	16840	16840	16840	16840	0
661	20231221	092800	16439520	16840	16840	16840	16840	1
662	20231221	092700	16422680	16830	16830	16830	16830	0
663	20231221	092600	16422680	16830	16830	16830	16830	27
664	20231221	092500	15968270	16830	16840	16840	16830	22
665	20231221	092400	15597800	16850	16850	16850	16850	0
666	20231221	092300	15597800	16850	16840	16850	16840	59
667	20231221	092200	14604100	16840	16840	16840	16840	0
668	20231221	092100	14604100	16840	16840	16840	16840	31
669	20231221	092000	14082060	16850	16840	16850	16840	32
670	20231221	091900	13543170	16840	16840	16840	16840	0
671	20231221	091800	13543170	16840	16840	16840	16840	107
672	20231221	091700	11741290	16840	16840	16840	16840	0
673	20231221	091600	11741290	16840	16840	16840	16840	0
674	20231221	091500	11741290	16840	16840	16840	16840	48
675	20231221	091400	10932970	16830	16830	16830	16830	29
676	20231221	091300	10444900	16830	16830	16830	16830	0
677	20231221	091200	10444900	16830	16830	16830	16830	0
678	20231221	091100	10444900	16830	16830	16830	16830	4
679	20231221	091000	10377580	16830	16830	16830	16830	18
680	20231221	090900	10074640	16830	16830	16830	16830	123
681	20231221	090800	8004550	16830	16830	16830	16830	28
682	20231221	090700	7533310	16800	16800	16800	16800	0
683	20231221	090600	7533310	16800	16800	16800	16800	35
684	20231221	090500	6945310	16790	16790	16790	16790	0
685	20231221	090400	6945310	16790	16790	16790	16790	10
686	20231221	090300	6777410	16790	16790	16790	16790	0
687	20231221	090200	6777410	16790	16820	16820	16790	49
688	20231221	090100	5954280	16820	16820	16820	16820	0
689	20231221	090000	5954280	16820	16820	16820	16820	354