KissMeData/300720/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210000	382551470	12650	12650	12650	12650	406
3	20231213	205900	382551470	12650	12650	12650	12650	0
4	20231213	205800	382551470	12650	12650	12650	12650	0
5	20231213	205700	382551470	12650	12650	12650	12650	0
6	20231213	205600	382551470	12650	12650	12650	12650	0
7	20231213	205500	382551470	12650	12650	12650	12650	0
8	20231213	205400	382551470	12650	12650	12650	12650	0
9	20231213	205300	382551470	12650	12650	12650	12650	0
10	20231213	205200	382551470	12650	12650	12650	12650	0
11	20231213	205100	382551470	12650	12650	12650	12650	0
12	20231213	205000	382551470	12650	12650	12650	12650	0
13	20231213	204900	382551470	12650	12650	12650	12650	0
14	20231213	204800	382551470	12650	12650	12650	12650	0
15	20231213	204700	382551470	12650	12650	12650	12650	0
16	20231213	204600	382551470	12650	12650	12650	12650	0
17	20231213	204500	382551470	12650	12650	12650	12650	0
18	20231213	204400	382551470	12650	12650	12650	12650	0
19	20231213	204300	382551470	12650	12650	12650	12650	0
20	20231213	204200	382551470	12650	12650	12650	12650	0
21	20231213	204100	382551470	12650	12650	12650	12650	0
22	20231213	204000	382551470	12650	12650	12650	12650	0
23	20231213	203900	382551470	12650	12650	12650	12650	0
24	20231213	203800	382551470	12650	12650	12650	12650	0
25	20231213	203700	382551470	12650	12650	12650	12650	0
26	20231213	203600	382551470	12650	12650	12650	12650	0
27	20231213	203500	382551470	12650	12650	12650	12650	0
28	20231213	203400	382551470	12650	12650	12650	12650	0
29	20231213	203300	382551470	12650	12650	12650	12650	0
30	20231213	203200	382551470	12650	12650	12650	12650	0
31	20231213	203100	382551470	12650	12650	12650	12650	0
32	20231213	203000	382551470	12650	12650	12650	12650	406
33	20231213	202900	382551470	12650	12650	12650	12650	0
34	20231213	202800	382551470	12650	12650	12650	12650	0
35	20231213	202700	382551470	12650	12650	12650	12650	0
36	20231213	202600	382551470	12650	12650	12650	12650	0
37	20231213	202500	382551470	12650	12650	12650	12650	0
38	20231213	202400	382551470	12650	12650	12650	12650	0
39	20231213	202300	382551470	12650	12650	12650	12650	0
40	20231213	202200	382551470	12650	12650	12650	12650	0
41	20231213	202100	382551470	12650	12650	12650	12650	0
42	20231213	202000	382551470	12650	12650	12650	12650	0
43	20231213	201900	382551470	12650	12650	12650	12650	0
44	20231213	201800	382551470	12650	12650	12650	12650	0
45	20231213	201700	382551470	12650	12650	12650	12650	0
46	20231213	201600	382551470	12650	12650	12650	12650	0
47	20231213	201500	382551470	12650	12650	12650	12650	0
48	20231213	201400	382551470	12650	12650	12650	12650	0
49	20231213	201300	382551470	12650	12650	12650	12650	0
50	20231213	201200	382551470	12650	12650	12650	12650	0
51	20231213	201100	382551470	12650	12650	12650	12650	0
52	20231213	201000	382551470	12650	12650	12650	12650	0
53	20231213	200900	382551470	12650	12650	12650	12650	0
54	20231213	200800	382551470	12650	12650	12650	12650	0
55	20231213	200700	382551470	12650	12650	12650	12650	0
56	20231213	200600	382551470	12650	12650	12650	12650	0
57	20231213	200500	382551470	12650	12650	12650	12650	0
58	20231213	200400	382551470	12650	12650	12650	12650	0
59	20231213	200300	382551470	12650	12650	12650	12650	0
60	20231213	200200	382551470	12650	12650	12650	12650	0
61	20231213	200100	382551470	12650	12650	12650	12650	0
62	20231213	200000	382551470	12650	12650	12650	12650	406
63	20231213	195900	382551470	12650	12650	12650	12650	0
64	20231213	195800	382551470	12650	12650	12650	12650	0
65	20231213	195700	382551470	12650	12650	12650	12650	0
66	20231213	195600	382551470	12650	12650	12650	12650	0
67	20231213	195500	382551470	12650	12650	12650	12650	0
68	20231213	195400	382551470	12650	12650	12650	12650	0
69	20231213	195300	382551470	12650	12650	12650	12650	0
70	20231213	195200	382551470	12650	12650	12650	12650	0
71	20231213	195100	382551470	12650	12650	12650	12650	0
72	20231213	195000	382551470	12650	12650	12650	12650	0
73	20231213	194900	382551470	12650	12650	12650	12650	0
74	20231213	194800	382551470	12650	12650	12650	12650	0
75	20231213	194700	382551470	12650	12650	12650	12650	0
76	20231213	194600	382551470	12650	12650	12650	12650	0
77	20231213	194500	382551470	12650	12650	12650	12650	0
78	20231213	194400	382551470	12650	12650	12650	12650	0
79	20231213	194300	382551470	12650	12650	12650	12650	0
80	20231213	194200	382551470	12650	12650	12650	12650	0
81	20231213	194100	382551470	12650	12650	12650	12650	0
82	20231213	194000	382551470	12650	12650	12650	12650	0
83	20231213	193900	382551470	12650	12650	12650	12650	0
84	20231213	193800	382551470	12650	12650	12650	12650	0
85	20231213	193700	382551470	12650	12650	12650	12650	0
86	20231213	193600	382551470	12650	12650	12650	12650	0
87	20231213	193500	382551470	12650	12650	12650	12650	0
88	20231213	193400	382551470	12650	12650	12650	12650	0
89	20231213	193300	382551470	12650	12650	12650	12650	0
90	20231213	193200	382551470	12650	12650	12650	12650	0
91	20231213	193100	382551470	12650	12650	12650	12650	0
92	20231213	193000	382551470	12650	12650	12650	12650	406
93	20231213	192900	382551470	12650	12650	12650	12650	0
94	20231213	192800	382551470	12650	12650	12650	12650	0
95	20231213	192700	382551470	12650	12650	12650	12650	0
96	20231213	192600	382551470	12650	12650	12650	12650	0
97	20231213	192500	382551470	12650	12650	12650	12650	0
98	20231213	192400	382551470	12650	12650	12650	12650	0
99	20231213	192300	382551470	12650	12650	12650	12650	0
100	20231213	192200	382551470	12650	12650	12650	12650	0
101	20231213	192100	382551470	12650	12650	12650	12650	0
102	20231213	192000	382551470	12650	12650	12650	12650	0
103	20231213	191900	382551470	12650	12650	12650	12650	0
104	20231213	191800	382551470	12650	12650	12650	12650	0
105	20231213	191700	382551470	12650	12650	12650	12650	0
106	20231213	191600	382551470	12650	12650	12650	12650	0
107	20231213	191500	382551470	12650	12650	12650	12650	0
108	20231213	191400	382551470	12650	12650	12650	12650	0
109	20231213	191300	382551470	12650	12650	12650	12650	0
110	20231213	191200	382551470	12650	12650	12650	12650	0
111	20231213	191100	382551470	12650	12650	12650	12650	0
112	20231213	191000	382551470	12650	12650	12650	12650	0
113	20231213	190900	382551470	12650	12650	12650	12650	0
114	20231213	190800	382551470	12650	12650	12650	12650	0
115	20231213	190700	382551470	12650	12650	12650	12650	0
116	20231213	190600	382551470	12650	12650	12650	12650	0
117	20231213	190500	382551470	12650	12650	12650	12650	0
118	20231213	190400	382551470	12650	12650	12650	12650	0
119	20231213	190300	382551470	12650	12650	12650	12650	0
120	20231213	190200	382551470	12650	12650	12650	12650	0
121	20231213	190100	382551470	12650	12650	12650	12650	0
122	20231213	190000	382551470	12650	12650	12650	12650	406
123	20231213	185900	382551470	12650	12650	12650	12650	0
124	20231213	185800	382551470	12650	12650	12650	12650	0
125	20231213	185700	382551470	12650	12650	12650	12650	0
126	20231213	185600	382551470	12650	12650	12650	12650	0
127	20231213	185500	382551470	12650	12650	12650	12650	0
128	20231213	185400	382551470	12650	12650	12650	12650	0
129	20231213	185300	382551470	12650	12650	12650	12650	0
130	20231213	185200	382551470	12650	12650	12650	12650	0
131	20231213	185100	382551470	12650	12650	12650	12650	0
132	20231213	185000	382551470	12650	12650	12650	12650	0
133	20231213	184900	382551470	12650	12650	12650	12650	0
134	20231213	184800	382551470	12650	12650	12650	12650	0
135	20231213	184700	382551470	12650	12650	12650	12650	0
136	20231213	184600	382551470	12650	12650	12650	12650	0
137	20231213	184500	382551470	12650	12650	12650	12650	0
138	20231213	184400	382551470	12650	12650	12650	12650	0
139	20231213	184300	382551470	12650	12650	12650	12650	0
140	20231213	184200	382551470	12650	12650	12650	12650	0
141	20231213	184100	382551470	12650	12650	12650	12650	0
142	20231213	184000	382551470	12650	12650	12650	12650	0
143	20231213	183900	382551470	12650	12650	12650	12650	0
144	20231213	183800	382551470	12650	12650	12650	12650	0
145	20231213	183700	382551470	12650	12650	12650	12650	0
146	20231213	183600	382551470	12650	12650	12650	12650	0
147	20231213	183500	382551470	12650	12650	12650	12650	0
148	20231213	183400	382551470	12650	12650	12650	12650	0
149	20231213	183300	382551470	12650	12650	12650	12650	0
150	20231213	183200	382551470	12650	12650	12650	12650	0
151	20231213	183100	382551470	12650	12650	12650	12650	0
152	20231213	183000	382551470	12650	12650	12650	12650	406
153	20231213	182900	382551470	12650	12650	12650	12650	0
154	20231213	182800	382551470	12650	12650	12650	12650	0
155	20231213	182700	382551470	12650	12650	12650	12650	0
156	20231213	182600	382551470	12650	12650	12650	12650	0
157	20231213	182500	382551470	12650	12650	12650	12650	0
158	20231213	182400	382551470	12650	12650	12650	12650	0
159	20231213	182300	382551470	12650	12650	12650	12650	0
160	20231213	182200	382551470	12650	12650	12650	12650	0
161	20231213	182100	382551470	12650	12650	12650	12650	0
162	20231213	182000	382551470	12650	12650	12650	12650	0
163	20231213	181900	382551470	12650	12650	12650	12650	0
164	20231213	181800	382551470	12650	12650	12650	12650	0
165	20231213	181700	382551470	12650	12650	12650	12650	0
166	20231213	181600	382551470	12650	12650	12650	12650	0
167	20231213	181500	382551470	12650	12650	12650	12650	0
168	20231213	181400	382551470	12650	12650	12650	12650	0
169	20231213	181300	382551470	12650	12650	12650	12650	0
170	20231213	181200	382551470	12650	12650	12650	12650	0
171	20231213	181100	382551470	12650	12650	12650	12650	0
172	20231213	181000	382551470	12650	12650	12650	12650	0
173	20231213	180900	382551470	12650	12650	12650	12650	0
174	20231213	180800	382551470	12650	12650	12650	12650	0
175	20231213	180700	382551470	12650	12650	12650	12650	0
176	20231213	180600	382551470	12650	12650	12650	12650	0
177	20231213	180500	382551470	12650	12650	12650	12650	0
178	20231213	180400	382551470	12650	12650	12650	12650	0
179	20231213	180300	382551470	12650	12650	12650	12650	0
180	20231213	180200	382551470	12650	12650	12650	12650	0
181	20231213	180100	382551470	12650	12650	12650	12650	0
182	20231213	180000	382551470	12650	12650	12650	12650	406
183	20231213	175900	382551470	12650	12650	12650	12650	0
184	20231213	175800	382551470	12650	12650	12650	12650	0
185	20231213	175700	382551470	12650	12650	12650	12650	0
186	20231213	175600	382551470	12650	12650	12650	12650	0
187	20231213	175500	382551470	12650	12650	12650	12650	0
188	20231213	175400	382551470	12650	12650	12650	12650	0
189	20231213	175300	382551470	12650	12650	12650	12650	0
190	20231213	175200	382551470	12650	12650	12650	12650	0
191	20231213	175100	382551470	12650	12650	12650	12650	0
192	20231213	175000	382551470	12650	12650	12650	12650	0
193	20231213	174900	382551470	12650	12650	12650	12650	0
194	20231213	174800	382551470	12650	12650	12650	12650	0
195	20231213	174700	382551470	12650	12650	12650	12650	0
196	20231213	174600	382551470	12650	12650	12650	12650	0
197	20231213	174500	382551470	12650	12650	12650	12650	0
198	20231213	174400	382551470	12650	12650	12650	12650	0
199	20231213	174300	382551470	12650	12650	12650	12650	0
200	20231213	174200	382551470	12650	12650	12650	12650	0
201	20231213	174100	382551470	12650	12650	12650	12650	0
202	20231213	174000	382551470	12650	12650	12650	12650	0
203	20231213	173900	382551470	12650	12650	12650	12650	0
204	20231213	173800	382551470	12650	12650	12650	12650	0
205	20231213	173700	382551470	12650	12650	12650	12650	0
206	20231213	173600	382551470	12650	12650	12650	12650	0
207	20231213	173500	382551470	12650	12650	12650	12650	0
208	20231213	173400	382551470	12650	12650	12650	12650	0
209	20231213	173300	382551470	12650	12650	12650	12650	0
210	20231213	173200	382551470	12650	12650	12650	12650	0
211	20231213	173100	382551470	12650	12650	12650	12650	0
212	20231213	173000	382551470	12650	12650	12650	12650	406
213	20231213	172900	382551470	12650	12650	12650	12650	0
214	20231213	172800	382551470	12650	12650	12650	12650	0
215	20231213	172700	382551470	12650	12650	12650	12650	0
216	20231213	172600	382551470	12650	12650	12650	12650	0
217	20231213	172500	382551470	12650	12650	12650	12650	0
218	20231213	172400	382551470	12650	12650	12650	12650	0
219	20231213	172300	382551470	12650	12650	12650	12650	0
220	20231213	172200	382551470	12650	12650	12650	12650	0
221	20231213	172100	382551470	12650	12650	12650	12650	0
222	20231213	172000	382551470	12650	12650	12650	12650	0
223	20231213	171900	382551470	12650	12650	12650	12650	0
224	20231213	171800	382551470	12650	12650	12650	12650	0
225	20231213	171700	382551470	12650	12650	12650	12650	0
226	20231213	171600	382551470	12650	12650	12650	12650	0
227	20231213	171500	382551470	12650	12650	12650	12650	0
228	20231213	171400	382551470	12650	12650	12650	12650	0
229	20231213	171300	382551470	12650	12650	12650	12650	0
230	20231213	171200	382551470	12650	12650	12650	12650	0
231	20231213	171100	382551470	12650	12650	12650	12650	0
232	20231213	171000	382551470	12650	12650	12650	12650	0
233	20231213	170900	382551470	12650	12650	12650	12650	0
234	20231213	170800	382551470	12650	12650	12650	12650	0
235	20231213	170700	382551470	12650	12650	12650	12650	0
236	20231213	170600	382551470	12650	12650	12650	12650	0
237	20231213	170500	382551470	12650	12650	12650	12650	0
238	20231213	170400	382551470	12650	12650	12650	12650	0
239	20231213	170300	382551470	12650	12650	12650	12650	0
240	20231213	170200	382551470	12650	12650	12650	12650	0
241	20231213	170100	382551470	12650	12650	12650	12650	0
242	20231213	170000	382551470	12650	12650	12650	12650	406
243	20231213	165900	382551470	12650	12650	12650	12650	0
244	20231213	165800	382551470	12650	12650	12650	12650	0
245	20231213	165700	382551470	12650	12650	12650	12650	0
246	20231213	165600	382551470	12650	12650	12650	12650	0
247	20231213	165500	382551470	12650	12650	12650	12650	0
248	20231213	165400	382551470	12650	12650	12650	12650	0
249	20231213	165300	382551470	12650	12650	12650	12650	0
250	20231213	165200	382551470	12650	12650	12650	12650	0
251	20231213	165100	382551470	12650	12650	12650	12650	0
252	20231213	165000	382551470	12650	12650	12650	12650	0
253	20231213	164900	382551470	12650	12650	12650	12650	0
254	20231213	164800	382551470	12650	12650	12650	12650	0
255	20231213	164700	382551470	12650	12650	12650	12650	0
256	20231213	164600	382551470	12650	12650	12650	12650	0
257	20231213	164500	382551470	12650	12650	12650	12650	0
258	20231213	164400	382551470	12650	12650	12650	12650	0
259	20231213	164300	382551470	12650	12650	12650	12650	0
260	20231213	164200	382551470	12650	12650	12650	12650	0
261	20231213	164100	382551470	12650	12650	12650	12650	0
262	20231213	164000	382551470	12650	12650	12650	12650	0
263	20231213	163900	382551470	12650	12650	12650	12650	0
264	20231213	163800	382551470	12650	12650	12650	12650	0
265	20231213	163700	382551470	12650	12650	12650	12650	0
266	20231213	163600	382551470	12650	12650	12650	12650	0
267	20231213	163500	382551470	12650	12650	12650	12650	0
268	20231213	163400	382551470	12650	12650	12650	12650	0
269	20231213	163300	382551470	12650	12650	12650	12650	0
270	20231213	163200	382551470	12650	12650	12650	12650	0
271	20231213	163100	382551470	12650	12650	12650	12650	0
272	20231213	163000	382551470	12650	12650	12650	12650	406
273	20231213	162900	382551470	12650	12650	12650	12650	0
274	20231213	162800	382551470	12650	12650	12650	12650	0
275	20231213	162700	382551470	12650	12650	12650	12650	0
276	20231213	162600	382551470	12650	12650	12650	12650	0
277	20231213	162500	382551470	12650	12650	12650	12650	0
278	20231213	162400	382551470	12650	12650	12650	12650	0
279	20231213	162300	382551470	12650	12650	12650	12650	0
280	20231213	162200	382551470	12650	12650	12650	12650	0
281	20231213	162100	382551470	12650	12650	12650	12650	0
282	20231213	162000	382551470	12650	12650	12650	12650	0
283	20231213	161900	382551470	12650	12650	12650	12650	0
284	20231213	161800	382551470	12650	12650	12650	12650	0
285	20231213	161700	382551470	12650	12650	12650	12650	0
286	20231213	161600	382551470	12650	12650	12650	12650	0
287	20231213	161500	382551470	12650	12650	12650	12650	0
288	20231213	161400	382551470	12650	12650	12650	12650	0
289	20231213	161300	382551470	12650	12650	12650	12650	0
290	20231213	161200	382551470	12650	12650	12650	12650	0
291	20231213	161100	382551470	12650	12650	12650	12650	0
292	20231213	161000	382551470	12650	12650	12650	12650	0
293	20231213	160900	382551470	12650	12650	12650	12650	0
294	20231213	160800	382551470	12650	12650	12650	12650	0
295	20231213	160700	382551470	12650	12650	12650	12650	0
296	20231213	160600	382551470	12650	12650	12650	12650	0
297	20231213	160500	382551470	12650	12650	12650	12650	0
298	20231213	160400	382551470	12650	12650	12650	12650	0
299	20231213	160300	382551470	12650	12650	12650	12650	0
300	20231213	160200	382551470	12650	12650	12650	12650	0
301	20231213	160100	382551470	12650	12650	12650	12650	0
302	20231213	160000	382551470	12650	12650	12650	12650	406
303	20231213	155900	382551470	12650	12650	12650	12650	0
304	20231213	155800	382551470	12650	12650	12650	12650	0
305	20231213	155700	382551470	12650	12650	12650	12650	0
306	20231213	155600	382551470	12650	12650	12650	12650	0
307	20231213	155500	382551470	12650	12650	12650	12650	0
308	20231213	155400	382551470	12650	12650	12650	12650	0
309	20231213	155300	382551470	12650	12650	12650	12650	0
310	20231213	155200	382551470	12650	12650	12650	12650	0
311	20231213	155100	382551470	12650	12650	12650	12650	0
312	20231213	155000	382551470	12650	12650	12650	12650	0
313	20231213	154900	382551470	12650	12650	12650	12650	0
314	20231213	154800	382551470	12650	12650	12650	12650	0
315	20231213	154700	382551470	12650	12650	12650	12650	0
316	20231213	154600	382551470	12650	12650	12650	12650	0
317	20231213	154500	382551470	12650	12650	12650	12650	0
318	20231213	154400	382551470	12650	12650	12650	12650	0
319	20231213	154300	382551470	12650	12650	12650	12650	0
320	20231213	154200	382551470	12650	12650	12650	12650	0
321	20231213	154100	382551470	12650	12650	12650	12650	0
322	20231213	154000	382551470	12650	12650	12650	12650	0
323	20231213	153900	382551470	12650	12650	12650	12650	0
324	20231213	153800	382551470	12650	12650	12650	12650	0
325	20231213	153700	382551470	12650	12650	12650	12650	0
326	20231213	153600	382551470	12650	12650	12650	12650	0
327	20231213	153500	382551470	12650	12650	12650	12650	0
328	20231213	153400	382551470	12650	12650	12650	12650	0
329	20231213	153300	382551470	12650	12650	12650	12650	0
330	20231213	153200	382551470	12650	12650	12650	12650	0
331	20231213	153100	382551470	12650	12650	12650	12650	0
332	20231213	153000	382551470	12650	12650	12650	12650	812
333	20231213	152900	377415570	12680	12680	12680	12680	0
334	20231213	152800	377415570	12680	12680	12680	12680	0
335	20231213	152700	377415570	12680	12680	12680	12680	0
336	20231213	152600	377415570	12680	12680	12680	12680	0
337	20231213	152500	377415570	12680	12680	12680	12680	0
338	20231213	152400	377415570	12680	12680	12680	12680	0
339	20231213	152300	377415570	12680	12680	12680	12680	0
340	20231213	152200	377415570	12680	12680	12680	12680	0
341	20231213	152100	377415570	12680	12680	12680	12680	0
342	20231213	152000	377415570	12680	12680	12680	12680	0
343	20231213	151900	377415570	12680	12670	12680	12660	134
344	20231213	151800	375717790	12660	12670	12670	12660	24
345	20231213	151700	375413800	12660	12660	12660	12660	1
346	20231213	151600	375401140	12660	12670	12670	12660	6
347	20231213	151500	375325130	12670	12670	12670	12660	49
348	20231213	151400	374704310	12660	12650	12660	12650	21
349	20231213	151300	374438560	12650	12640	12650	12640	215
350	20231213	151200	371718830	12640	12640	12640	12640	1
351	20231213	151100	371706190	12640	12650	12650	12640	8
352	20231213	151000	371605040	12650	12640	12650	12640	38
353	20231213	150900	371124590	12640	12640	12650	12640	9
354	20231213	150800	371010760	12640	12640	12640	12640	79
355	20231213	150700	370012200	12640	12640	12640	12640	10
356	20231213	150600	369885800	12640	12640	12640	12640	1
357	20231213	150500	369873160	12650	12650	12650	12640	46
358	20231213	150400	369291540	12640	12640	12640	12640	3
359	20231213	150300	369253620	12640	12640	12640	12640	9
360	20231213	150200	369139860	12640	12650	12650	12640	5
361	20231213	150100	369076650	12640	12640	12640	12640	52
362	20231213	150000	368419370	12640	12650	12650	12640	30
363	20231213	145900	368040150	12640	12640	12640	12640	0
364	20231213	145800	368040150	12640	12640	12650	12640	70
365	20231213	145700	367155240	12640	12640	12640	12640	1
366	20231213	145600	367142600	12650	12650	12650	12640	46
367	20231213	145500	366560720	12650	12650	12650	12650	0
368	20231213	145400	366560720	12650	12640	12650	12640	6
369	20231213	145300	366484860	12640	12640	12640	12640	4
370	20231213	145200	366434300	12640	12640	12640	12640	2
371	20231213	145100	366409020	12640	12640	12650	12640	41
372	20231213	145000	365890770	12640	12630	12640	12630	3
373	20231213	144900	365852870	12630	12640	12640	12630	85
374	20231213	144800	364778490	12640	12640	12640	12640	25
375	20231213	144700	364462490	12640	12640	12640	12640	29
376	20231213	144600	364095930	12640	12640	12640	12640	34
377	20231213	144500	363666170	12640	12640	12640	12640	49
378	20231213	144400	363046810	12650	12630	12650	12630	97
379	20231213	144300	361820510	12640	12630	12640	12630	80
380	20231213	144200	360809600	12630	12630	12630	12630	1
381	20231213	144100	360796970	12630	12630	12640	12630	259
382	20231213	144000	357525530	12640	12650	12650	12640	26
383	20231213	143900	357196880	12630	12640	12640	12630	63
384	20231213	143800	356400570	12640	12640	12640	12640	26
385	20231213	143700	356071930	12640	12640	12640	12640	28
386	20231213	143600	355718010	12640	12650	12650	12640	27
387	20231213	143500	355376720	12640	12630	12640	12630	54
388	20231213	143400	354694440	12630	12630	12630	12630	25
389	20231213	143300	354378690	12640	12630	12640	12630	50
390	20231213	143200	353746930	12620	12630	12630	12620	45
391	20231213	143100	353178590	12630	12620	12640	12620	183
392	20231213	143000	350868530	12620	12650	12650	12620	4084
393	20231213	142900	299262040	12650	12650	12650	12650	54
394	20231213	142800	298578940	12670	12650	12670	12650	134
395	20231213	142700	296883780	12650	12650	12650	12650	26
396	20231213	142600	296554880	12660	12650	12660	12650	54
397	20231213	142500	295871530	12650	12650	12660	12650	52
398	20231213	142400	295213720	12650	12650	12650	12650	27
399	20231213	142300	294872170	12650	12660	12660	12650	23
400	20231213	142200	294581120	12660	12650	12660	12650	32
401	20231213	142100	294176300	12650	12650	12660	12650	80
402	20231213	142000	293164290	12650	12650	12650	12650	52
403	20231213	141900	292506490	12650	12650	12650	12650	27
404	20231213	141800	292164940	12650	12650	12650	12650	28
405	20231213	141700	291810740	12650	12650	12660	12650	29
406	20231213	141600	291443880	12650	12650	12650	12650	26
407	20231213	141500	291114980	12650	12650	12650	12650	55
408	20231213	141400	290419230	12650	12650	12660	12650	27
409	20231213	141300	290077670	12650	12650	12650	12650	27
410	20231213	141200	289736120	12650	12660	12660	12650	39
411	20231213	141100	289242390	12650	12650	12650	12650	69
412	20231213	141000	288369540	12650	12650	12660	12650	52
413	20231213	140900	287711720	12650	12660	12660	12650	5
414	20231213	140800	287648450	12660	12660	12660	12660	27
415	20231213	140700	287306630	12660	12660	12660	12650	30
416	20231213	140600	286927100	12660	12650	12660	12650	51
417	20231213	140500	286281690	12670	12650	12670	12650	50
418	20231213	140400	285648900	12660	12660	12660	12660	31
419	20231213	140300	285256440	12660	12650	12660	12650	27
420	20231213	140200	284914880	12650	12650	12650	12650	27
421	20231213	140100	284573330	12650	12650	12650	12650	39
422	20231213	140000	284079980	12650	12660	12660	12650	55
423	20231213	135900	283384210	12660	12650	12660	12650	26
424	20231213	135800	283055300	12650	12660	12660	12650	31
425	20231213	135700	282663140	12650	12650	12650	12650	27
426	20231213	135600	282321590	12660	12650	12660	12650	38
427	20231213	135500	281840790	12660	12650	12660	12650	26
428	20231213	135400	281511880	12650	12660	12660	12650	48
429	20231213	135300	280904480	12660	12660	12660	12660	4
430	20231213	135200	280853840	12660	12670	12670	12660	87
431	20231213	135100	279751810	12670	12650	12670	12650	380
432	20231213	135000	274941100	12650	12650	12650	12650	29
433	20231213	134900	274574250	12650	12650	12650	12650	28
434	20231213	134800	274220050	12650	12650	12660	12650	29
435	20231213	134700	273853180	12650	12650	12650	12650	51
436	20231213	134600	273208030	12650	12650	12650	12650	53
437	20231213	134500	272537580	12650	12650	12660	12650	28
438	20231213	134400	272183370	12660	12660	12660	12650	74
439	20231213	134300	271246790	12650	12650	12650	12650	30
440	20231213	134200	270867290	12650	12650	12650	12650	27
441	20231213	134100	270525740	12650	12650	12650	12650	52
442	20231213	134000	269867940	12650	12650	12660	12650	44
443	20231213	133900	269311330	12650	12650	12650	12650	30
444	20231213	133800	268931830	12660	12650	12660	12650	30
445	20231213	133700	268552280	12650	12660	12660	12650	34
446	20231213	133600	268122130	12650	12650	12650	12650	52
447	20231213	133500	267464330	12650	12650	12650	12650	29
448	20231213	133400	267097480	12650	12650	12650	12650	1
449	20231213	133300	267084830	12660	12660	12660	12660	194
450	20231213	133200	264628790	12660	12670	12670	12660	28
451	20231213	133100	264274300	12660	12660	12660	12660	52
452	20231213	133000	263615980	12660	12660	12660	12660	33
453	20231213	132900	263198200	12660	12660	12660	12660	28
454	20231213	132800	262843720	12660	12660	12660	12660	29
455	20231213	132700	262476580	12660	12660	12660	12660	60
456	20231213	132600	261716980	12670	12660	12670	12660	43
457	20231213	132500	261172430	12660	12660	12660	12660	26
458	20231213	132400	260843270	12660	12670	12670	12660	36
459	20231213	132300	260387400	12660	12660	12660	12660	25
460	20231213	132200	260070900	12660	12660	12660	12660	51
461	20231213	132100	259425240	12660	12660	12660	12660	40
462	20231213	132000	258918840	12660	12660	12660	12660	25
463	20231213	131900	258602340	12660	12660	12660	12660	25
464	20231213	131800	258285840	12670	12660	12670	12660	27
465	20231213	131700	257944010	12660	12660	12660	12660	50
466	20231213	131600	257311010	12660	12670	12670	12660	32
467	20231213	131500	256905840	12670	12670	12670	12660	108
468	20231213	131400	255537740	12660	12660	12660	12660	25
469	20231213	131300	255221240	12660	12670	12670	12660	41
470	20231213	131200	254702020	12660	12660	12660	12660	51
471	20231213	131100	254056360	12670	12660	12670	12660	26
472	20231213	131000	253727190	12660	12670	12670	12660	1126
473	20231213	130900	239472020	12660	12660	12660	12660	25
474	20231213	130800	239155520	12660	12660	12660	12660	25
475	20231213	130700	238839020	12660	12660	12670	12660	54
476	20231213	130600	238155350	12660	12660	12660	12660	25
477	20231213	130500	237838850	12660	12660	12660	12660	25
478	20231213	130400	237522350	12660	12660	12660	12660	151
479	20231213	130300	235610690	12670	12660	12670	12660	59
480	20231213	130200	234863730	12660	12660	12670	12660	97
481	20231213	130100	233635240	12660	12660	12660	12660	26
482	20231213	130000	233306080	12670	12670	12670	12670	30
483	20231213	125900	232925980	12670	12670	12670	12670	83
484	20231213	125800	231874370	12670	12670	12680	12670	69
485	20231213	125700	230999960	12670	12670	12670	12670	25
486	20231213	125600	230683210	12670	12670	12670	12670	27
487	20231213	125500	230341120	12670	12670	12670	12670	238
488	20231213	125400	227325660	12670	12660	12670	12660	46
489	20231213	125300	226743090	12660	12660	12670	12660	65
490	20231213	125200	225920090	12670	12660	12670	12660	50
491	20231213	125100	225286840	12660	12660	12660	12660	26
492	20231213	125000	224957680	12670	12670	12670	12660	28
493	20231213	124900	224603180	12660	12670	12670	12660	30
494	20231213	124800	224223370	12660	12660	12660	12660	50
495	20231213	124700	223590370	12660	12660	12660	12660	26
496	20231213	124600	223261210	12660	12660	12660	12660	25
497	20231213	124500	222944710	12660	12670	12670	12660	26
498	20231213	124400	222615540	12660	12660	12660	12660	25
499	20231213	124300	222299040	12660	12660	12660	12660	159
500	20231213	124200	220286100	12660	12660	12660	12660	25
501	20231213	124100	219969600	12670	12660	12670	12660	27
502	20231213	124000	219627760	12660	12670	12670	12660	44
503	20231213	123900	219070530	12670	12670	12670	12670	28
504	20231213	123800	218715770	12660	12670	12670	12660	95
505	20231213	123700	217512630	12660	12670	12670	12660	908
506	20231213	123600	206016890	12670	12670	12670	12670	26
507	20231213	123500	205687470	12670	12670	12670	12670	54
508	20231213	123400	205003290	12670	12660	12670	12660	49
509	20231213	123300	204382710	12670	12670	12670	12670	21
510	20231213	123200	204116640	12670	12670	12670	12670	26
511	20231213	123100	203787220	12670	12670	12670	12670	31
512	20231213	123000	203394450	12670	12680	12680	12670	71
513	20231213	122900	202494420	12670	12670	12670	12670	51
514	20231213	122800	201848250	12680	12670	12680	12670	26
515	20231213	122700	201518820	12670	12670	12670	12670	25
516	20231213	122600	201202070	12670	12670	12670	12670	279
517	20231213	122500	197667140	12660	12670	12670	12660	165
518	20231213	122400	195576850	12660	12660	12660	12660	50
519	20231213	122300	194943850	12670	12660	12670	12660	26
520	20231213	122200	194614680	12660	12660	12660	12660	26
521	20231213	122100	194285520	12670	12670	12670	12660	63
522	20231213	122000	193487560	12660	12660	12660	12660	25
523	20231213	121900	193171060	12660	12660	12670	12660	53
524	20231213	121800	192500060	12660	12660	12660	12660	25
525	20231213	121700	192183560	12660	12660	12660	12660	25
526	20231213	121600	191867060	12660	12670	12670	12660	33
527	20231213	121500	191449200	12670	12670	12670	12660	66
528	20231213	121400	190613240	12660	12660	12660	12660	60
529	20231213	121300	189853640	12660	12660	12660	12660	25
530	20231213	121200	189537140	12660	12670	12670	12660	26
531	20231213	121100	189207970	12660	12660	12660	12660	26
532	20231213	121000	188878810	12670	12670	12670	12660	43
533	20231213	120900	188334250	12660	12660	12660	12660	50
534	20231213	120800	187701250	12670	12660	12670	12660	27
535	20231213	120700	187359420	12660	12660	12660	12660	35
536	20231213	120600	186916320	12660	12660	12660	12660	25
537	20231213	120500	186599820	12660	12660	12660	12660	51
538	20231213	120400	185954160	12670	12660	12670	12660	26
539	20231213	120300	185624990	12670	12670	12670	12660	74
540	20231213	120200	184687660	12660	12660	12660	12660	25
541	20231213	120100	184371160	12660	12670	12670	12660	27
542	20231213	120000	184029330	12660	12660	12670	12660	90
543	20231213	115900	182889530	12660	12660	12660	12660	25
544	20231213	115800	182573030	12660	12660	12660	12660	114
545	20231213	115700	181129790	12660	12660	12670	12660	327
546	20231213	115600	176989950	12660	12660	12660	12660	25
547	20231213	115500	176673450	12660	12660	12660	12660	51
548	20231213	115400	176027790	12660	12660	12660	12660	26
549	20231213	115300	175698630	12670	12660	12670	12660	33
550	20231213	115200	175280840	12660	12660	12660	12660	25
551	20231213	115100	174964340	12660	12660	12660	12660	25
552	20231213	115000	174647840	12660	12670	12670	12660	46
553	20231213	114900	174065280	12670	12670	12670	12670	25
554	20231213	114800	173748530	12670	12670	12670	12670	25
555	20231213	114700	173431780	12670	12670	12670	12670	26
556	20231213	114600	173102360	12670	12670	12670	12670	31
557	20231213	114500	172709590	12670	12680	12680	12670	127
558	20231213	114400	171100390	12670	12680	12680	12670	27
559	20231213	114300	170758290	12680	12680	12680	12680	3
560	20231213	114200	170720250	12680	12670	12680	12670	63
561	20231213	114100	169921660	12680	12680	12680	12680	39
562	20231213	114000	169427140	12670	12670	12690	12670	371
563	20231213	113900	164726140	12670	12660	12670	12660	40
564	20231213	113800	164219590	12670	12660	12670	12660	26
565	20231213	113700	163890420	12660	12670	12670	12660	75
566	20231213	113600	162940420	12660	12660	12660	12660	51
567	20231213	113500	162294760	12670	12660	12670	12660	67
568	20231213	113400	161446120	12660	12660	12660	12660	25
569	20231213	113300	161129620	12660	12660	12660	12660	26
570	20231213	113200	160800460	12660	12660	12660	12660	28
571	20231213	113100	160445980	12660	12660	12670	12660	51
572	20231213	113000	159800310	12660	12660	12660	12660	29
573	20231213	112900	159433170	12660	12660	12660	12660	25
574	20231213	112800	159116670	12660	12670	12670	12660	45
575	20231213	112700	158546770	12670	12660	12670	12660	26
576	20231213	112600	158217600	12660	12660	12660	12660	51
577	20231213	112500	157571940	12660	12660	12660	12660	25
578	20231213	112400	157255440	12660	12670	12670	12660	26
579	20231213	112300	156926270	12660	12660	12660	12660	60
580	20231213	112200	156166670	12660	12660	12660	12660	26
581	20231213	112100	155837510	12660	12660	12670	12660	51
582	20231213	112000	155191840	12670	12660	12670	12660	34
583	20231213	111900	154761310	12670	12660	12670	12660	35
584	20231213	111800	154318120	12660	12660	12660	12660	25
585	20231213	111700	154001620	12660	12660	12660	12660	25
586	20231213	111600	153685120	12660	12660	12670	12660	103
587	20231213	111500	152380620	12660	12660	12660	12660	25
588	20231213	111400	152064120	12660	12660	12660	12660	25
589	20231213	111300	151747620	12670	12670	12670	12660	84
590	20231213	111200	150683590	12660	12660	12660	12660	25
591	20231213	111100	150367090	12660	12680	12680	12660	199
592	20231213	111000	147846050	12680	12680	12680	12680	25
593	20231213	110900	147529050	12690	12690	12690	12690	14
594	20231213	110800	147351390	12690	12690	12690	12690	26
595	20231213	110700	147021450	12690	12690	12690	12690	50
596	20231213	110600	146386950	12690	12680	12690	12680	44
597	20231213	110500	145828840	12690	12680	12690	12680	52
598	20231213	110400	145169220	12680	12680	12680	12680	25
599	20231213	110300	144852220	12680	12690	12690	12680	49
600	20231213	110200	144230660	12700	12700	12700	12700	1
601	20231213	110100	144217960	12680	12670	12680	12670	73
602	20231213	110000	143292570	12680	12680	12680	12680	2
603	20231213	105900	143267210	12700	12700	12700	12700	11
604	20231213	105800	143127510	12700	12700	12700	12700	44
605	20231213	105700	142568710	12700	12680	12700	12680	74
606	20231213	105600	141629030	12680	12680	12680	12670	51
607	20231213	105500	140982600	12680	12670	12680	12670	51
608	20231213	105400	140336170	12670	12670	12670	12670	26
609	20231213	105300	140006750	12670	12670	12670	12670	0
610	20231213	105200	140006750	12670	12670	12670	12670	76
611	20231213	105100	139043830	12670	12670	12670	12670	0
612	20231213	105000	139043830	12670	12670	12670	12670	17
613	20231213	104900	138828440	12670	12660	12670	12660	30
614	20231213	104800	138448590	12660	12660	12660	12660	25
615	20231213	104700	138132090	12660	12660	12670	12660	52
616	20231213	104600	137473760	12670	12660	12670	12660	41
617	20231213	104500	136954540	12660	12660	12660	12660	25
618	20231213	104400	136638040	12660	12660	12660	12660	25
619	20231213	104300	136321540	12670	12660	12670	12660	82
620	20231213	104200	135283110	12670	12660	12670	12660	26
621	20231213	104100	134953940	12670	12670	12670	12670	50
622	20231213	104000	134320440	12670	12670	12670	12670	26
623	20231213	103900	133991020	12670	12670	12670	12670	25
624	20231213	103800	133674270	12670	12670	12680	12670	75
625	20231213	103700	132723770	12680	12680	12680	12680	13
626	20231213	103600	132558930	12680	12680	12680	12680	25
627	20231213	103500	132241930	12680	12680	12680	12680	0
628	20231213	103400	132241930	12680	12680	12680	12680	16
629	20231213	103300	132039050	12670	12670	12670	12670	51
630	20231213	103200	131392880	12680	12680	12680	12670	68
631	20231213	103100	130530890	12680	12680	12680	12680	1
632	20231213	103000	130518210	12670	12660	12670	12660	86
633	20231213	102900	129428850	12660	12660	12660	12660	18
634	20231213	102800	129200970	12660	12650	12660	12650	52
635	20231213	102700	128542900	12650	12650	12650	12650	25
636	20231213	102600	128226650	12660	12660	12660	12660	12
637	20231213	102500	128074730	12660	12660	12660	12660	32
638	20231213	102400	127669610	12660	12660	12660	12660	29
639	20231213	102300	127302470	12660	12660	12660	12660	51
640	20231213	102200	126656810	12660	12660	12660	12660	25
641	20231213	102100	126340310	12670	12670	12670	12660	57
642	20231213	102000	125618370	12670	12670	12670	12660	31
643	20231213	101900	125225850	12670	12660	12670	12660	31
644	20231213	101800	124833340	12660	12660	12660	12660	50
645	20231213	101700	124200340	12670	12670	12670	12660	51
646	20231213	101600	123554420	12660	12660	12660	12660	25
647	20231213	101500	123237920	12660	12670	12670	12660	47
648	20231213	101400	122642510	12670	12670	12670	12670	50
649	20231213	101300	122009010	12670	12670	12670	12670	25
650	20231213	101200	121692260	12670	12670	12670	12670	26
651	20231213	101100	121362840	12670	12670	12670	12670	25
652	20231213	101000	121046090	12680	12680	12680	12670	88
653	20231213	100900	119930500	12680	12680	12680	12680	1
654	20231213	100800	119917820	12700	12700	12700	12700	5
655	20231213	100700	119854320	12710	12670	12710	12670	98
656	20231213	100600	118610680	12680	12670	12680	12670	53
657	20231213	100500	117938890	12670	12670	12670	12670	26
658	20231213	100400	117609470	12670	12670	12670	12670	50
659	20231213	100300	116975970	12670	12670	12670	12670	25
660	20231213	100200	116659220	12680	12680	12680	12680	1
661	20231213	100100	116646540	12700	12670	12700	12670	114
662	20231213	100000	115201410	12660	12660	12660	12660	26
663	20231213	095900	114872250	12660	12660	12670	12660	130
664	20231213	095800	113226440	12660	12660	12670	12660	12
665	20231213	095700	113074510	12680	12680	12680	12680	11
666	20231213	095600	112935030	12680	12690	12690	12680	39
667	20231213	095500	112440130	12690	12690	12690	12690	26
668	20231213	095400	112110190	12690	12670	12690	12670	66
669	20231213	095300	111273660	12660	12670	12670	12660	60
670	20231213	095200	110513470	12660	12660	12670	12660	52
671	20231213	095100	109854890	12660	12660	12660	12660	27
672	20231213	095000	109513070	12660	12670	12670	12660	27
673	20231213	094900	109171080	12670	12670	12670	12670	52
674	20231213	094800	108512240	12680	12670	12680	12670	26
675	20231213	094700	108182810	12670	12670	12670	12670	27
676	20231213	094600	107840720	12670	12680	12680	12670	2241
677	20231213	094500	79447230	12700	12690	12700	12670	232
678	20231213	094400	76504980	12680	12700	12710	12680	936
679	20231213	094300	64622970	12700	12700	12700	12700	26
680	20231213	094200	64292770	12700	12720	12720	12700	12
681	20231213	094100	64140150	12720	12700	12720	12700	63
682	20231213	094000	63339580	12710	12710	12710	12710	51
683	20231213	093900	62691370	12730	12730	12730	12730	25
684	20231213	093800	62373120	12710	12700	12710	12700	234
685	20231213	093700	59399000	12700	12700	12730	12700	57
686	20231213	093600	58674950	12690	12690	12700	12690	34
687	20231213	093500	58243410	12690	12690	12690	12690	51
688	20231213	093400	57596220	12690	12690	12700	12690	53
689	20231213	093300	56923480	12690	12690	12690	12690	27
690	20231213	093200	56580850	12690	12690	12690	12690	27
691	20231213	093100	56238220	12700	12700	12700	12700	33
692	20231213	093000	55819120	12690	12690	12700	12690	77
693	20231213	092900	54841740	12690	12690	12690	12690	26
694	20231213	092800	54511800	12690	12700	12700	12690	31
695	20231213	092700	54118360	12700	12690	12700	12690	59
696	20231213	092600	53369630	12690	12690	12690	12690	28
697	20231213	092500	53014310	12690	12690	12700	12690	57
698	20231213	092400	52290920	12690	12690	12690	12690	10
699	20231213	092300	52164020	12690	12680	12690	12680	98
700	20231213	092200	50920670	12690	12680	12690	12680	28
701	20231213	092100	50565610	12680	12690	12690	12680	29
702	20231213	092000	50197860	12680	12670	12680	12670	78
703	20231213	091900	49209590	12670	12670	12670	12670	134
704	20231213	091800	47511810	12730	12670	12730	12670	127
705	20231213	091700	45901210	12670	12670	12670	12670	286
706	20231213	091600	42277590	12670	12670	12670	12670	130
707	20231213	091500	40630490	12670	12670	12670	12670	113
708	20231213	091400	39198780	12680	12670	12680	12670	153
709	20231213	091300	37260060	12670	12670	12680	12670	102
710	20231213	091200	35967700	12670	12680	12680	12670	105
711	20231213	091100	34636580	12670	12670	12680	12670	208
712	20231213	091000	32000200	12660	12660	12660	12660	120
713	20231213	090900	30481000	12660	12660	12670	12660	167
714	20231213	090800	28366630	12670	12680	12680	12670	870
715	20231213	090700	17335950	12680	12690	12690	12680	97
716	20231213	090600	16105420	12690	12700	12700	12690	132
717	20231213	090500	14429370	12700	12710	12710	12700	391
718	20231213	090400	9462620	12710	12710	12710	12700	331
719	20231213	090300	5255900	12710	12710	12710	12710	136
720	20231213	090200	3527340	12720	12720	12730	12710	203
721	20231213	090100	945940	12710	12710	12710	12710	1
722	20231213	090000	933230	12710	12810	12810	12710	73