KissMeData/065510/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194100	1274179250	16700	16700	16700	16700	1340
3	20231212	194000	1274179250	16700	16700	16700	16700	0
4	20231212	193900	1274179250	16700	16700	16700	16700	0
5	20231212	193800	1274179250	16700	16700	16700	16700	0
6	20231212	193700	1274179250	16700	16700	16700	16700	0
7	20231212	193600	1274179250	16700	16700	16700	16700	0
8	20231212	193500	1274179250	16700	16700	16700	16700	0
9	20231212	193400	1274179250	16700	16700	16700	16700	0
10	20231212	193300	1274179250	16700	16700	16700	16700	0
11	20231212	193200	1274179250	16700	16700	16700	16700	0
12	20231212	193100	1274179250	16700	16700	16700	16700	0
13	20231212	193000	1274179250	16700	16700	16700	16700	0
14	20231212	192900	1274179250	16700	16700	16700	16700	0
15	20231212	192800	1274179250	16700	16700	16700	16700	0
16	20231212	192700	1274179250	16700	16700	16700	16700	0
17	20231212	192600	1274179250	16700	16700	16700	16700	0
18	20231212	192500	1274179250	16700	16700	16700	16700	0
19	20231212	192400	1274179250	16700	16700	16700	16700	0
20	20231212	192300	1274179250	16700	16700	16700	16700	0
21	20231212	192200	1274179250	16700	16700	16700	16700	0
22	20231212	192100	1274179250	16700	16700	16700	16700	0
23	20231212	192000	1274179250	16700	16700	16700	16700	0
24	20231212	191900	1274179250	16700	16700	16700	16700	0
25	20231212	191800	1274179250	16700	16700	16700	16700	0
26	20231212	191700	1274179250	16700	16700	16700	16700	0
27	20231212	191600	1274179250	16700	16700	16700	16700	0
28	20231212	191500	1274179250	16700	16700	16700	16700	0
29	20231212	191400	1274179250	16700	16700	16700	16700	0
30	20231212	191300	1274179250	16700	16700	16700	16700	0
31	20231212	191200	1274179250	16700	16700	16700	16700	0
32	20231212	191100	1274179250	16700	16700	16700	16700	1340
33	20231212	191000	1274179250	16700	16700	16700	16700	0
34	20231212	190900	1274179250	16700	16700	16700	16700	0
35	20231212	190800	1274179250	16700	16700	16700	16700	0
36	20231212	190700	1274179250	16700	16700	16700	16700	0
37	20231212	190600	1274179250	16700	16700	16700	16700	0
38	20231212	190500	1274179250	16700	16700	16700	16700	0
39	20231212	190400	1274179250	16700	16700	16700	16700	0
40	20231212	190300	1274179250	16700	16700	16700	16700	0
41	20231212	190200	1274179250	16700	16700	16700	16700	0
42	20231212	190100	1274179250	16700	16700	16700	16700	0
43	20231212	190000	1274179250	16700	16700	16700	16700	0
44	20231212	185900	1274179250	16700	16700	16700	16700	0
45	20231212	185800	1274179250	16700	16700	16700	16700	0
46	20231212	185700	1274179250	16700	16700	16700	16700	0
47	20231212	185600	1274179250	16700	16700	16700	16700	0
48	20231212	185500	1274179250	16700	16700	16700	16700	0
49	20231212	185400	1274179250	16700	16700	16700	16700	0
50	20231212	185300	1274179250	16700	16700	16700	16700	0
51	20231212	185200	1274179250	16700	16700	16700	16700	0
52	20231212	185100	1274179250	16700	16700	16700	16700	0
53	20231212	185000	1274179250	16700	16700	16700	16700	0
54	20231212	184900	1274179250	16700	16700	16700	16700	0
55	20231212	184800	1274179250	16700	16700	16700	16700	0
56	20231212	184700	1274179250	16700	16700	16700	16700	0
57	20231212	184600	1274179250	16700	16700	16700	16700	0
58	20231212	184500	1274179250	16700	16700	16700	16700	0
59	20231212	184400	1274179250	16700	16700	16700	16700	0
60	20231212	184300	1274179250	16700	16700	16700	16700	0
61	20231212	184200	1274179250	16700	16700	16700	16700	0
62	20231212	184100	1274179250	16700	16700	16700	16700	1340
63	20231212	184000	1274179250	16700	16700	16700	16700	0
64	20231212	183900	1274179250	16700	16700	16700	16700	0
65	20231212	183800	1274179250	16700	16700	16700	16700	0
66	20231212	183700	1274179250	16700	16700	16700	16700	0
67	20231212	183600	1274179250	16700	16700	16700	16700	0
68	20231212	183500	1274179250	16700	16700	16700	16700	0
69	20231212	183400	1274179250	16700	16700	16700	16700	0
70	20231212	183300	1274179250	16700	16700	16700	16700	0
71	20231212	183200	1274179250	16700	16700	16700	16700	0
72	20231212	183100	1274179250	16700	16700	16700	16700	0
73	20231212	183000	1274179250	16700	16700	16700	16700	0
74	20231212	182900	1274179250	16700	16700	16700	16700	0
75	20231212	182800	1274179250	16700	16700	16700	16700	0
76	20231212	182700	1274179250	16700	16700	16700	16700	0
77	20231212	182600	1274179250	16700	16700	16700	16700	0
78	20231212	182500	1274179250	16700	16700	16700	16700	0
79	20231212	182400	1274179250	16700	16700	16700	16700	0
80	20231212	182300	1274179250	16700	16700	16700	16700	0
81	20231212	182200	1274179250	16700	16700	16700	16700	0
82	20231212	182100	1274179250	16700	16700	16700	16700	0
83	20231212	182000	1274179250	16700	16700	16700	16700	0
84	20231212	181900	1274179250	16700	16700	16700	16700	0
85	20231212	181800	1274179250	16700	16700	16700	16700	0
86	20231212	181700	1274179250	16700	16700	16700	16700	0
87	20231212	181600	1274179250	16700	16700	16700	16700	0
88	20231212	181500	1274179250	16700	16700	16700	16700	0
89	20231212	181400	1274179250	16700	16700	16700	16700	0
90	20231212	181300	1274179250	16700	16700	16700	16700	0
91	20231212	181200	1274179250	16700	16700	16700	16700	0
92	20231212	181100	1274179250	16700	16700	16700	16700	1340
93	20231212	181000	1274179250	16700	16700	16700	16700	0
94	20231212	180900	1274179250	16700	16700	16700	16700	0
95	20231212	180800	1274179250	16700	16700	16700	16700	0
96	20231212	180700	1274179250	16700	16700	16700	16700	0
97	20231212	180600	1274179250	16700	16700	16700	16700	0
98	20231212	180500	1274179250	16700	16700	16700	16700	0
99	20231212	180400	1274179250	16700	16700	16700	16700	0
100	20231212	180300	1274179250	16700	16700	16700	16700	0
101	20231212	180200	1274179250	16700	16700	16700	16700	0
102	20231212	180100	1274179250	16700	16700	16700	16700	0
103	20231212	180000	1274179250	16700	16700	16700	16700	0
104	20231212	175900	1274179250	16700	16700	16700	16700	0
105	20231212	175800	1274179250	16700	16700	16700	16700	0
106	20231212	175700	1274179250	16700	16700	16700	16700	0
107	20231212	175600	1274179250	16700	16700	16700	16700	0
108	20231212	175500	1274179250	16700	16700	16700	16700	0
109	20231212	175400	1274179250	16700	16700	16700	16700	0
110	20231212	175300	1274179250	16700	16700	16700	16700	0
111	20231212	175200	1274179250	16700	16700	16700	16700	0
112	20231212	175100	1274179250	16700	16700	16700	16700	0
113	20231212	175000	1274179250	16700	16700	16700	16700	0
114	20231212	174900	1274179250	16700	16700	16700	16700	0
115	20231212	174800	1274179250	16700	16700	16700	16700	0
116	20231212	174700	1274179250	16700	16700	16700	16700	0
117	20231212	174600	1274179250	16700	16700	16700	16700	0
118	20231212	174500	1274179250	16700	16700	16700	16700	0
119	20231212	174400	1274179250	16700	16700	16700	16700	0
120	20231212	174300	1274179250	16700	16700	16700	16700	0
121	20231212	174200	1274179250	16700	16700	16700	16700	0
122	20231212	174100	1274179250	16700	16700	16700	16700	1340
123	20231212	174000	1274179250	16700	16700	16700	16700	0
124	20231212	173900	1274179250	16700	16700	16700	16700	0
125	20231212	173800	1274179250	16700	16700	16700	16700	0
126	20231212	173700	1274179250	16700	16700	16700	16700	0
127	20231212	173600	1274179250	16700	16700	16700	16700	0
128	20231212	173500	1274179250	16700	16700	16700	16700	0
129	20231212	173400	1274179250	16700	16700	16700	16700	0
130	20231212	173300	1274179250	16700	16700	16700	16700	0
131	20231212	173200	1274179250	16700	16700	16700	16700	0
132	20231212	173100	1274179250	16700	16700	16700	16700	0
133	20231212	173000	1274179250	16700	16700	16700	16700	0
134	20231212	172900	1274179250	16700	16700	16700	16700	0
135	20231212	172800	1274179250	16700	16700	16700	16700	0
136	20231212	172700	1274179250	16700	16700	16700	16700	0
137	20231212	172600	1274179250	16700	16700	16700	16700	0
138	20231212	172500	1274179250	16700	16700	16700	16700	0
139	20231212	172400	1274179250	16700	16700	16700	16700	0
140	20231212	172300	1274179250	16700	16700	16700	16700	0
141	20231212	172200	1274179250	16700	16700	16700	16700	0
142	20231212	172100	1274179250	16700	16700	16700	16700	0
143	20231212	172000	1274179250	16700	16700	16700	16700	0
144	20231212	171900	1274179250	16700	16700	16700	16700	0
145	20231212	171800	1274179250	16700	16700	16700	16700	0
146	20231212	171700	1274179250	16700	16700	16700	16700	0
147	20231212	171600	1274179250	16700	16700	16700	16700	0
148	20231212	171500	1274179250	16700	16700	16700	16700	0
149	20231212	171400	1274179250	16700	16700	16700	16700	0
150	20231212	171300	1274179250	16700	16700	16700	16700	0
151	20231212	171200	1274179250	16700	16700	16700	16700	0
152	20231212	171100	1274179250	16700	16700	16700	16700	1340
153	20231212	171000	1274179250	16700	16700	16700	16700	0
154	20231212	170900	1274179250	16700	16700	16700	16700	0
155	20231212	170800	1274179250	16700	16700	16700	16700	0
156	20231212	170700	1274179250	16700	16700	16700	16700	0
157	20231212	170600	1274179250	16700	16700	16700	16700	0
158	20231212	170500	1274179250	16700	16700	16700	16700	0
159	20231212	170400	1274179250	16700	16700	16700	16700	0
160	20231212	170300	1274179250	16700	16700	16700	16700	0
161	20231212	170200	1274179250	16700	16700	16700	16700	0
162	20231212	170100	1274179250	16700	16700	16700	16700	0
163	20231212	170000	1274179250	16700	16700	16700	16700	0
164	20231212	165900	1274179250	16700	16700	16700	16700	0
165	20231212	165800	1274179250	16700	16700	16700	16700	0
166	20231212	165700	1274179250	16700	16700	16700	16700	0
167	20231212	165600	1274179250	16700	16700	16700	16700	0
168	20231212	165500	1274179250	16700	16700	16700	16700	0
169	20231212	165400	1274179250	16700	16700	16700	16700	0
170	20231212	165300	1274179250	16700	16700	16700	16700	0
171	20231212	165200	1274179250	16700	16700	16700	16700	0
172	20231212	165100	1274179250	16700	16700	16700	16700	0
173	20231212	165000	1274179250	16700	16700	16700	16700	0
174	20231212	164900	1274179250	16700	16700	16700	16700	0
175	20231212	164800	1274179250	16700	16700	16700	16700	0
176	20231212	164700	1274179250	16700	16700	16700	16700	0
177	20231212	164600	1274179250	16700	16700	16700	16700	0
178	20231212	164500	1274179250	16700	16700	16700	16700	0
179	20231212	164400	1274179250	16700	16700	16700	16700	0
180	20231212	164300	1274179250	16700	16700	16700	16700	0
181	20231212	164200	1274179250	16700	16700	16700	16700	0
182	20231212	164100	1274179250	16700	16700	16700	16700	1340
183	20231212	164000	1274179250	16700	16700	16700	16700	0
184	20231212	163900	1274179250	16700	16700	16700	16700	0
185	20231212	163800	1274179250	16700	16700	16700	16700	0
186	20231212	163700	1274179250	16700	16700	16700	16700	0
187	20231212	163600	1274179250	16700	16700	16700	16700	0
188	20231212	163500	1274179250	16700	16700	16700	16700	0
189	20231212	163400	1274179250	16700	16700	16700	16700	0
190	20231212	163300	1274179250	16700	16700	16700	16700	0
191	20231212	163200	1274179250	16700	16700	16700	16700	0
192	20231212	163100	1274179250	16700	16700	16700	16700	0
193	20231212	163000	1274179250	16700	16700	16700	16700	0
194	20231212	162900	1274179250	16700	16700	16700	16700	0
195	20231212	162800	1274179250	16700	16700	16700	16700	0
196	20231212	162700	1274179250	16700	16700	16700	16700	0
197	20231212	162600	1274179250	16700	16700	16700	16700	0
198	20231212	162500	1274179250	16700	16700	16700	16700	0
199	20231212	162400	1274179250	16700	16700	16700	16700	0
200	20231212	162300	1274179250	16700	16700	16700	16700	0
201	20231212	162200	1274179250	16700	16700	16700	16700	0
202	20231212	162100	1274179250	16700	16700	16700	16700	0
203	20231212	162000	1274179250	16700	16700	16700	16700	0
204	20231212	161900	1274179250	16700	16700	16700	16700	0
205	20231212	161800	1274179250	16700	16700	16700	16700	0
206	20231212	161700	1274179250	16700	16700	16700	16700	0
207	20231212	161600	1274179250	16700	16700	16700	16700	0
208	20231212	161500	1274179250	16700	16700	16700	16700	0
209	20231212	161400	1274179250	16700	16700	16700	16700	0
210	20231212	161300	1274179250	16700	16700	16700	16700	0
211	20231212	161200	1274179250	16700	16700	16700	16700	0
212	20231212	161100	1274179250	16700	16700	16700	16700	1340
213	20231212	161000	1274179250	16700	16700	16700	16700	0
214	20231212	160900	1274179250	16700	16700	16700	16700	0
215	20231212	160800	1274179250	16700	16700	16700	16700	0
216	20231212	160700	1274179250	16700	16700	16700	16700	0
217	20231212	160600	1274179250	16700	16700	16700	16700	0
218	20231212	160500	1274179250	16700	16700	16700	16700	0
219	20231212	160400	1274179250	16700	16700	16700	16700	0
220	20231212	160300	1274179250	16700	16700	16700	16700	0
221	20231212	160200	1274179250	16700	16700	16700	16700	0
222	20231212	160100	1274179250	16700	16700	16700	16700	0
223	20231212	160000	1274179250	16700	16700	16700	16700	0
224	20231212	155900	1274179250	16700	16700	16700	16700	0
225	20231212	155800	1274179250	16700	16700	16700	16700	0
226	20231212	155700	1274179250	16700	16700	16700	16700	0
227	20231212	155600	1274179250	16700	16700	16700	16700	0
228	20231212	155500	1274179250	16700	16700	16700	16700	0
229	20231212	155400	1274179250	16700	16700	16700	16700	0
230	20231212	155300	1274179250	16700	16700	16700	16700	0
231	20231212	155200	1274179250	16700	16700	16700	16700	0
232	20231212	155100	1274179250	16700	16700	16700	16700	0
233	20231212	155000	1274179250	16700	16700	16700	16700	0
234	20231212	154900	1274179250	16700	16700	16700	16700	0
235	20231212	154800	1274179250	16700	16700	16700	16700	0
236	20231212	154700	1274179250	16700	16700	16700	16700	0
237	20231212	154600	1274179250	16700	16700	16700	16700	0
238	20231212	154500	1274179250	16700	16700	16700	16700	0
239	20231212	154400	1274179250	16700	16700	16700	16700	0
240	20231212	154300	1274179250	16700	16700	16700	16700	0
241	20231212	154200	1274179250	16700	16700	16700	16700	0
242	20231212	154100	1274179250	16700	16700	16700	16700	1340
243	20231212	154000	1274179250	16700	16700	16700	16700	0
244	20231212	153900	1274179250	16700	16700	16700	16700	0
245	20231212	153800	1274179250	16700	16700	16700	16700	0
246	20231212	153700	1274179250	16700	16700	16700	16700	0
247	20231212	153600	1274179250	16700	16700	16700	16700	0
248	20231212	153500	1274179250	16700	16700	16700	16700	0
249	20231212	153400	1274179250	16700	16700	16700	16700	0
250	20231212	153300	1274179250	16700	16700	16700	16700	0
251	20231212	153200	1274179250	16700	16700	16700	16700	0
252	20231212	153100	1274179250	16700	16700	16700	16700	0
253	20231212	153000	1274179250	16700	16700	16700	16700	1340
254	20231212	152900	1251801250	16700	16700	16700	16700	0
255	20231212	152800	1251801250	16700	16700	16700	16700	0
256	20231212	152700	1251801250	16700	16700	16700	16700	0
257	20231212	152600	1251801250	16700	16700	16700	16700	0
258	20231212	152500	1251801250	16700	16700	16700	16700	0
259	20231212	152400	1251801250	16700	16700	16700	16700	0
260	20231212	152300	1251801250	16700	16700	16700	16700	0
261	20231212	152200	1251801250	16700	16700	16700	16700	0
262	20231212	152100	1251801250	16700	16700	16700	16700	0
263	20231212	152000	1251801250	16700	16700	16700	16700	0
264	20231212	151900	1251801250	16700	16710	16720	16700	444
265	20231212	151800	1244381030	16710	16720	16720	16700	693
266	20231212	151700	1232799660	16720	16800	16800	16720	3804
267	20231212	151600	1168908420	16800	16810	16810	16800	1286
268	20231212	151500	1147293670	16810	16810	16810	16810	13
269	20231212	151400	1147075140	16810	16810	16810	16810	11
270	20231212	151300	1146890230	16810	16810	16810	16810	32
271	20231212	151200	1146352310	16820	16820	16820	16820	1
272	20231212	151100	1146335490	16820	16820	16820	16820	90
273	20231212	151000	1144821690	16810	16810	16810	16810	32
274	20231212	150900	1144283770	16810	16810	16810	16810	0
275	20231212	150800	1144283770	16810	16810	16810	16810	18
276	20231212	150700	1143981190	16800	16800	16800	16800	0
277	20231212	150600	1143981190	16800	16820	16830	16800	332
278	20231212	150500	1138396010	16810	16810	16810	16810	267
279	20231212	150400	1133907740	16810	16810	16810	16810	160
280	20231212	150300	1131218140	16810	16820	16820	16810	52
281	20231212	150200	1130343810	16810	16810	16810	16810	22
282	20231212	150100	1129973990	16820	16810	16820	16810	117
283	20231212	150000	1128006300	16810	16810	16810	16810	62
284	20231212	145900	1126964080	16810	16810	16810	16810	68
285	20231212	145800	1125821000	16810	16810	16810	16810	13
286	20231212	145700	1125602470	16810	16810	16810	16810	6
287	20231212	145600	1125501610	16810	16810	16810	16810	32
288	20231212	145500	1124963690	16810	16810	16810	16810	35
289	20231212	145400	1124375340	16820	16810	16820	16810	13
290	20231212	145300	1124156800	16810	16810	16820	16810	8
291	20231212	145200	1124022310	16810	16810	16810	16810	40
292	20231212	145100	1123349910	16810	16810	16810	16810	24
293	20231212	145000	1122946470	16810	16820	16820	16810	25
294	20231212	144900	1122526140	16810	16810	16810	16810	39
295	20231212	144800	1121870550	16810	16810	16810	16810	65
296	20231212	144700	1120777900	16810	16810	16810	16810	7
297	20231212	144600	1120660230	16810	16810	16810	16810	40
298	20231212	144500	1119987830	16810	16810	16810	16810	25
299	20231212	144400	1119567580	16810	16810	16810	16810	8
300	20231212	144300	1119433100	16810	16810	16810	16810	10
301	20231212	144200	1119265000	16810	16810	16810	16810	63
302	20231212	144100	1118205970	16810	16810	16810	16810	0
303	20231212	144000	1118205970	16810	16820	16820	16810	14
304	20231212	143900	1117970590	16820	16820	16820	16820	32
305	20231212	143800	1117432350	16820	16820	16820	16820	0
306	20231212	143700	1117432350	16820	16820	16820	16820	71
307	20231212	143600	1116238130	16810	16810	16810	16810	0
308	20231212	143500	1116238130	16810	16810	16810	16810	32
309	20231212	143400	1115700210	16810	16810	16810	16810	49
310	20231212	143300	1114876520	16800	16800	16810	16800	262
311	20231212	143200	1110474060	16810	16810	16810	16810	63
312	20231212	143100	1109415030	16820	16800	16820	16800	92
313	20231212	143000	1107868280	16800	16800	16800	16800	8
314	20231212	142900	1107733880	16810	16810	16810	16810	0
315	20231212	142800	1107733880	16810	16820	16820	16810	8
316	20231212	142700	1107599390	16820	16820	16820	16820	0
317	20231212	142600	1107599390	16820	16820	16820	16820	9
318	20231212	142500	1107448010	16820	16840	16840	16820	356
319	20231212	142400	1101453890	16840	16840	16840	16840	7
320	20231212	142300	1101336010	16840	16840	16840	16840	6
321	20231212	142200	1101234970	16850	16850	16850	16850	33
322	20231212	142100	1100678920	16850	16850	16850	16850	0
323	20231212	142000	1100678920	16850	16850	16850	16850	0
324	20231212	141900	1100678920	16850	16840	16850	16840	124
325	20231212	141800	1098589590	16840	16840	16840	16840	40
326	20231212	141700	1097915990	16840	16840	16840	16840	67
327	20231212	141600	1096787710	16840	16840	16840	16840	6
328	20231212	141500	1096686670	16840	16840	16840	16840	45
329	20231212	141400	1095928870	16840	16840	16840	16840	10
330	20231212	141300	1095760470	16840	16850	16850	16840	154
331	20231212	141200	1093167100	16840	16840	16840	16840	7
332	20231212	141100	1093049220	16840	16840	16840	16840	43
333	20231212	141000	1092325100	16840	16840	16840	16840	6
334	20231212	140900	1092224060	16840	16840	16840	16840	0
335	20231212	140800	1092224060	16840	16850	16850	16840	38
336	20231212	140700	1091584130	16840	16840	16840	16840	38
337	20231212	140600	1090944210	16860	16860	16860	16860	0
338	20231212	140500	1090944210	16860	16860	16860	16860	0
339	20231212	140400	1090944210	16860	16860	16860	16860	521
340	20231212	140300	1082160150	16890	16820	16890	16820	353
341	20231212	140200	1076208580	16800	16800	16800	16800	20
342	20231212	140100	1075872580	16800	16810	16820	16800	809
343	20231212	140000	1062266170	16800	16790	16800	16790	306
344	20231212	135900	1057125740	16790	16800	16800	16790	854
345	20231212	135800	1042779480	16800	16800	16800	16800	36
346	20231212	135700	1042174680	16810	16810	16810	16810	0
347	20231212	135600	1042174680	16810	16810	16810	16810	0
348	20231212	135500	1042174680	16810	16810	16810	16810	57
349	20231212	135400	1041216510	16800	16800	16800	16800	32
350	20231212	135300	1040678910	16810	16800	16810	16800	57
351	20231212	135200	1039720750	16800	16800	16800	16800	160
352	20231212	135100	1037032750	16800	16800	16800	16800	46
353	20231212	135000	1036259950	16800	16800	16800	16800	0
354	20231212	134900	1036259950	16800	16810	16810	16800	201
355	20231212	134800	1032882750	16810	16810	16810	16810	0
356	20231212	134700	1032882750	16810	16810	16810	16810	32
357	20231212	134600	1032344830	16810	16810	16810	16810	34
358	20231212	134500	1031773290	16810	16810	16810	16810	0
359	20231212	134400	1031773290	16810	16810	16810	16810	32
360	20231212	134300	1031235370	16810	16810	16810	16810	172
361	20231212	134200	1028344050	16810	16800	16810	16800	30
362	20231212	134100	1027840010	16790	16790	16790	16790	58
363	20231212	134000	1026866190	16790	16800	16800	16790	142
364	20231212	133900	1024481010	16800	16780	16800	16780	345
365	20231212	133800	1018688480	16790	16790	16790	16790	0
366	20231212	133700	1018688480	16790	16750	16790	16750	53
367	20231212	133600	1017800350	16750	16740	16750	16740	60
368	20231212	133500	1016795410	16740	16740	16740	16740	0
369	20231212	133400	1016795410	16740	16740	16740	16740	32
370	20231212	133300	1016259730	16760	16760	16760	16760	0
371	20231212	133200	1016259730	16760	16740	16760	16740	119
372	20231212	133100	1014266480	16730	16730	16730	16730	11
373	20231212	133000	1014082450	16720	16720	16720	16720	32
374	20231212	132900	1013547410	16730	16720	16730	16720	65
375	20231212	132800	1012460060	16720	16720	16720	16720	6
376	20231212	132700	1012359740	16720	16730	16730	16720	10
377	20231212	132600	1012192460	16730	16730	16730	16730	5
378	20231212	132500	1012108810	16730	16720	16730	16720	12
379	20231212	132400	1011908070	16720	16720	16720	16720	4
380	20231212	132300	1011841190	16720	16720	16720	16720	39
381	20231212	132200	1011189110	16730	16730	16730	16730	5
382	20231212	132100	1011105460	16720	16720	16720	16720	109
383	20231212	132000	1009282980	16730	16730	16730	16730	45
384	20231212	131900	1008530130	16730	16730	16730	16730	1
385	20231212	131800	1008513400	16730	16730	16730	16730	1
386	20231212	131700	1008496670	16730	16730	16730	16730	1
387	20231212	131600	1008479940	16730	16740	16740	16730	344
388	20231212	131500	1002722170	16740	16740	16740	16740	1
389	20231212	131400	1002705430	16770	16770	16770	16770	0
390	20231212	131300	1002705430	16770	16750	16780	16750	205
391	20231212	131200	999269440	16740	16740	16740	16740	79
392	20231212	131100	997946980	16730	16730	16730	16730	1
393	20231212	131000	997930250	16730	16730	16730	16730	73
394	20231212	130900	996708960	16730	16730	16730	16730	4
395	20231212	130800	996642040	16730	16730	16730	16730	10
396	20231212	130700	996474740	16730	16730	16730	16730	0
397	20231212	130600	996474740	16730	16730	16730	16730	33
398	20231212	130500	995922650	16740	16730	16740	16730	81
399	20231212	130400	994566800	16720	16710	16720	16710	41
400	20231212	130300	993881590	16720	16720	16720	16720	1
401	20231212	130200	993864870	16720	16720	16720	16720	20
402	20231212	130100	993530470	16710	16710	16710	16710	6
403	20231212	130000	993430210	16720	16720	16720	16720	20
404	20231212	125900	993095810	16710	16720	16720	16710	74
405	20231212	125800	991858780	16720	16720	16720	16720	6
406	20231212	125700	991758460	16720	16720	16720	16720	20
407	20231212	125600	991424060	16710	16710	16710	16710	66
408	20231212	125500	990321200	16710	16710	16710	16710	13
409	20231212	125400	990103970	16710	16710	16710	16710	0
410	20231212	125300	990103970	16710	16740	16740	16710	385
411	20231212	125200	983670110	16750	16750	16750	16750	8
412	20231212	125100	983536110	16750	16750	16750	16750	2
413	20231212	125000	983502610	16760	16700	16760	16700	553
414	20231212	124900	974248730	16670	16690	16690	16670	142
415	20231212	124800	971881250	16690	16690	16690	16690	9
416	20231212	124700	971731040	16680	16680	16680	16680	10
417	20231212	124600	971564240	16680	16680	16680	16680	33
418	20231212	124500	971013800	16680	16680	16680	16680	9
419	20231212	124400	970863680	16670	16660	16670	16660	121
420	20231212	124300	968847720	16660	16660	16660	16660	9
421	20231212	124200	968697780	16670	16670	16670	16670	63
422	20231212	124100	967647570	16670	16660	16670	16660	20
423	20231212	124000	967314310	16660	16680	16680	16660	209
424	20231212	123900	963832140	16680	16700	16700	16680	83
425	20231212	123800	962446870	16700	16700	16700	16700	1032
426	20231212	123700	945212470	16700	16710	16710	16700	1782
427	20231212	123600	915450650	16730	16720	16730	16710	122
428	20231212	123500	913410130	16720	16720	16730	16720	82
429	20231212	123400	912038590	16720	16720	16720	16720	10
430	20231212	123300	911871390	16720	16720	16720	16720	301
431	20231212	123200	906838670	16720	16720	16720	16720	59
432	20231212	123100	905852190	16720	16720	16720	16720	1
433	20231212	123000	905835470	16730	16730	16730	16730	17
434	20231212	122900	905551060	16730	16730	16730	16730	0
435	20231212	122800	905551060	16730	16750	16750	16730	62
436	20231212	122700	904512760	16750	16750	16750	16750	4
437	20231212	122600	904445760	16750	16750	16750	16750	23
438	20231212	122500	904060510	16750	16750	16750	16750	36
439	20231212	122400	903457510	16750	16750	16750	16750	7
440	20231212	122300	903340260	16750	16760	16760	16750	14
441	20231212	122200	903105650	16760	16760	16760	16760	258
442	20231212	122100	898781570	16760	16760	16760	16760	4
443	20231212	122000	898714530	16760	16760	16760	16760	31
444	20231212	121900	898194970	16760	16760	16760	16760	6
445	20231212	121800	898094410	16760	16760	16760	16760	43
446	20231212	121700	897373730	16780	16780	16780	16780	0
447	20231212	121600	897373730	16780	16770	16780	16770	311
448	20231212	121500	892155530	16770	16740	16770	16740	239
449	20231212	121400	888148520	16760	16750	16770	16750	134
450	20231212	121300	885902120	16740	16730	16740	16730	37
451	20231212	121200	885282800	16720	16720	16720	16720	2
452	20231212	121100	885249360	16720	16720	16720	16720	76
453	20231212	121000	883978640	16720	16720	16720	16720	3
454	20231212	120900	883928480	16720	16720	16730	16720	7
455	20231212	120800	883811410	16720	16720	16720	16720	35
456	20231212	120700	883226210	16720	16720	16720	16720	7
457	20231212	120600	883109170	16720	16720	16720	16720	103
458	20231212	120500	881387010	16720	16720	16720	16720	4
459	20231212	120400	881320130	16720	16720	16720	16720	39
460	20231212	120300	880668050	16730	16730	16730	16730	0
461	20231212	120200	880668050	16730	16720	16730	16720	15
462	20231212	120100	880417190	16720	16750	16750	16720	29
463	20231212	120000	879932190	16740	16710	16740	16710	36
464	20231212	115900	879330370	16710	16710	16750	16710	105
465	20231212	115800	877575420	16710	16710	16710	16710	25
466	20231212	115700	877157670	16730	16730	16730	16730	7
467	20231212	115600	877040560	16730	16730	16730	16730	0
468	20231212	115500	877040560	16730	16750	16760	16730	158
469	20231212	115400	874396620	16740	16730	16740	16730	39
470	20231212	115300	873744090	16740	16740	16740	16740	11
471	20231212	115200	873559950	16740	16740	16740	16740	307
472	20231212	115100	868420770	16730	16730	16730	16730	37
473	20231212	115000	867801760	16730	16730	16730	16730	0
474	20231212	114900	867801760	16730	16730	16730	16730	0
475	20231212	114800	867801760	16730	16730	16730	16730	0
476	20231212	114700	867801760	16730	16690	16730	16690	475
477	20231212	114600	859866560	16700	16700	16700	16700	3
478	20231212	114500	859816460	16700	16700	16700	16700	69
479	20231212	114400	858664160	16700	16700	16700	16700	34
480	20231212	114300	858096360	16700	16700	16700	16690	159
481	20231212	114200	855441550	16710	16700	16710	16700	8
482	20231212	114100	855307940	16700	16700	16700	16700	1
483	20231212	114000	855291240	16700	16700	16700	16700	37
484	20231212	113900	854673340	16700	16710	16710	16700	110
485	20231212	113800	852836240	16700	16710	16710	16700	113
486	20231212	113700	850948210	16710	16720	16720	16710	258
487	20231212	113600	846635870	16720	16720	16720	16720	23
488	20231212	113500	846251310	16720	16710	16720	16710	513
489	20231212	113400	837678420	16710	16710	16710	16700	1322
490	20231212	113300	815597050	16710	16720	16740	16710	591
491	20231212	113200	805716230	16720	16720	16720	16720	65
492	20231212	113100	804629430	16720	16730	16730	16720	57
493	20231212	113000	803676080	16730	16730	16730	16730	50
494	20231212	112900	802839580	16710	16710	16710	16710	9
495	20231212	112800	802689190	16710	16710	16710	16710	20
496	20231212	112700	802354990	16710	16710	16720	16710	165
497	20231212	112600	799597510	16710	16700	16710	16700	58
498	20231212	112500	798628450	16700	16650	16700	16650	235
499	20231212	112400	794707440	16620	16640	16640	16620	412
500	20231212	112300	787859680	16610	16630	16630	16590	952
501	20231212	112200	772053530	16640	16680	16680	16630	149
502	20231212	112100	769572210	16700	16730	16740	16700	404
503	20231212	112000	762821830	16730	16770	16770	16730	117
504	20231212	111900	760862150	16780	16820	16820	16780	6095
505	20231212	111800	658465250	16830	16820	16830	16820	621
506	20231212	111700	648019920	16820	16820	16820	16820	2
507	20231212	111600	647986280	16830	16830	16830	16820	58
508	20231212	111500	647010570	16830	16820	16830	16820	29
509	20231212	111400	646522580	16830	16820	16830	16820	126
510	20231212	111300	644402080	16830	16830	16830	16830	164
511	20231212	111200	641641960	16840	16840	16840	16840	39
512	20231212	111100	640985200	16840	16850	16850	16840	74
513	20231212	111000	639738410	16850	16860	16860	16850	469
514	20231212	110900	631831080	16860	16860	16860	16860	43
515	20231212	110800	631106100	16870	16870	16870	16870	118
516	20231212	110700	629115440	16870	16870	16870	16870	31
517	20231212	110600	628592470	16870	16870	16870	16870	52
518	20231212	110500	627715230	16880	16880	16880	16880	0
519	20231212	110400	627715230	16880	16890	16890	16880	273
520	20231212	110300	623104580	16890	16890	16890	16890	79
521	20231212	110200	621770270	16900	16900	16900	16900	0
522	20231212	110100	621770270	16900	16900	16900	16900	0
523	20231212	110000	621770270	16900	16900	16900	16900	1
524	20231212	105900	621753370	16890	16890	16890	16890	32
525	20231212	105800	621212890	16900	16890	16900	16890	121
526	20231212	105700	619168190	16900	16900	16900	16900	29
527	20231212	105600	618678090	16920	16920	16920	16920	4
528	20231212	105500	618610410	16920	16920	16920	16920	0
529	20231212	105400	618610410	16920	16930	16930	16920	312
530	20231212	105300	613329250	16930	16930	16930	16930	1
531	20231212	105200	613312320	16920	16920	16920	16920	32
532	20231212	105100	612770880	16920	16920	16920	16920	4
533	20231212	105000	612703200	16930	16890	16930	16890	625
534	20231212	104900	602129760	16890	16890	16890	16890	33
535	20231212	104800	601572390	16890	16890	16890	16890	0
536	20231212	104700	601572390	16890	16890	16890	16890	90
537	20231212	104600	600052290	16900	16900	16900	16900	219
538	20231212	104500	596351190	16900	16910	16910	16900	42
539	20231212	104400	595641290	16910	16910	16910	16910	3
540	20231212	104300	595590560	16910	16910	16910	16910	100
541	20231212	104200	593899560	16910	16910	16910	16910	37
542	20231212	104100	593273890	16910	16910	16910	16910	29
543	20231212	104000	592783500	16910	16910	16910	16910	34
544	20231212	103900	592208560	16910	16910	16910	16910	13
545	20231212	103800	591988730	16890	16890	16890	16890	0
546	20231212	103700	591988730	16890	16890	16890	16890	0
547	20231212	103600	591988730	16890	16860	16890	16860	312
548	20231212	103500	586720850	16860	16880	16880	16860	426
549	20231212	103400	579535950	16860	16860	16860	16860	0
550	20231212	103300	579535950	16860	16880	16880	16860	80
551	20231212	103200	578186150	16880	16890	16890	16860	160
552	20231212	103100	575486020	16860	16860	16860	16860	1
553	20231212	103000	575469160	16860	16860	16860	16860	0
554	20231212	102900	575469160	16860	16860	16860	16860	0
555	20231212	102800	575469160	16860	16860	16860	16860	33
556	20231212	102700	574912780	16860	16860	16860	16860	0
557	20231212	102600	574912780	16860	16880	16880	16860	1000
558	20231212	102500	558047590	16880	16880	16880	16880	32
559	20231212	102400	557507430	16900	16910	16910	16900	148
560	20231212	102300	555005750	16900	16870	16900	16870	576
561	20231212	102200	545282480	16880	16840	16880	16840	348
562	20231212	102100	539411270	16860	16810	16860	16810	240
563	20231212	102000	535367990	16800	16850	16850	16800	1050
564	20231212	101900	517705910	16850	16850	16850	16850	45
565	20231212	101800	516947660	16840	16920	16920	16800	2138
566	20231212	101700	480855660	16900	16910	16910	16900	700
567	20231212	101600	469022320	16900	16930	16930	16900	2300
568	20231212	101500	430142690	16930	16900	16930	16900	236
569	20231212	101400	426149060	16900	16900	16900	16900	0
570	20231212	101300	426149060	16900	16930	16940	16900	2377
571	20231212	101200	385975500	16950	16910	16950	16900	471
572	20231212	101100	378014560	16910	16970	16970	16910	106
573	20231212	101000	376221000	16960	16960	16970	16960	334
574	20231212	100900	370556320	16910	16930	16930	16900	3142
575	20231212	100800	317431210	16930	16930	16930	16930	33
576	20231212	100700	316872520	16970	16970	16970	16970	26
577	20231212	100600	316431300	16970	16980	16980	16970	4
578	20231212	100500	316363410	16960	16910	16960	16910	152
579	20231212	100400	313787000	16910	16910	16910	16910	32
580	20231212	100300	313245880	16910	16910	16910	16910	92
581	20231212	100200	311690160	16900	16950	16950	16900	2025
582	20231212	100100	277458870	16950	16960	16960	16950	81
583	20231212	100000	276085310	16950	16950	16950	16950	0
584	20231212	095900	276085310	16950	17000	17000	16950	593
585	20231212	095800	266018290	17000	17000	17000	17000	24
586	20231212	095700	265610290	16950	16950	16950	16950	37
587	20231212	095600	264983140	17000	17000	17000	17000	131
588	20231212	095500	262756140	17000	17020	17020	17000	648
589	20231212	095400	251733800	17020	17030	17030	17020	169
590	20231212	095300	248855770	17060	17040	17060	17040	7
591	20231212	095200	248736470	17060	17060	17060	17060	0
592	20231212	095100	248736470	17060	17060	17060	17060	17
593	20231212	095000	248446450	17060	17060	17060	17050	816
594	20231212	094900	234531730	17060	17060	17060	17060	23
595	20231212	094800	234139350	17050	17070	17070	17040	1536
596	20231212	094700	207942180	17070	17080	17090	17070	106
597	20231212	094600	206131980	17060	17060	17060	17060	0
598	20231212	094500	206131980	17060	17060	17080	17060	232
599	20231212	094400	202173610	17060	17060	17060	17060	87
600	20231212	094300	200689390	17060	17060	17060	17060	10
601	20231212	094200	200518790	17080	17080	17080	17070	756
602	20231212	094100	187612420	17080	17080	17080	17080	100
603	20231212	094000	185904420	17080	17080	17080	17080	32
604	20231212	093900	185357860	17110	17110	17110	17110	1
605	20231212	093800	185340750	17090	17090	17090	17090	200
606	20231212	093700	181922750	17090	17090	17130	17090	169
607	20231212	093600	179034470	17140	17100	17140	17090	101
608	20231212	093500	177308040	17150	17150	17150	17150	74
609	20231212	093400	176038940	17150	17150	17150	17140	121
610	20231212	093300	173963800	17150	17200	17200	17150	264
611	20231212	093200	169435750	17190	17210	17210	17190	362
612	20231212	093100	163212570	17210	17200	17210	17200	58
613	20231212	093000	162214440	17300	17260	17300	17260	601
614	20231212	092900	151826980	17260	17250	17260	17250	30
615	20231212	092800	151309380	17250	17210	17250	17190	2060
616	20231212	092700	115878440	17210	17210	17210	17210	0
617	20231212	092600	115878440	17210	17210	17210	17210	41
618	20231212	092500	115172830	17210	17210	17210	17210	19
619	20231212	092400	114845840	17210	17210	17210	17210	122
620	20231212	092300	112746220	17210	17210	17250	17210	66
621	20231212	092200	111608680	17210	17210	17210	17210	112
622	20231212	092100	109681160	17210	17210	17210	17210	194
623	20231212	092000	106342420	17210	17210	17210	17210	346
624	20231212	091900	100387760	17210	17210	17210	17210	33
625	20231212	091800	99819830	17150	17150	17150	17150	0
626	20231212	091700	99819830	17150	17150	17170	17150	92
627	20231212	091600	98241140	17150	17150	17150	17150	34
628	20231212	091500	97658040	17150	17080	17150	17080	116
629	20231212	091400	95673220	17130	17120	17130	17120	249
630	20231212	091300	91408010	17130	17130	17130	17130	16
631	20231212	091200	91133930	17030	17130	17130	17030	915
632	20231212	091100	75464490	17170	17180	17180	17130	204
633	20231212	091000	71966770	17190	17270	17270	17190	837
634	20231212	090900	57550370	17230	17300	17310	17230	300
635	20231212	090800	52361910	17310	17220	17320	17220	1641
636	20231212	090700	24027060	17170	17170	17170	17170	0
637	20231212	090600	24027060	17170	17210	17220	17170	22
638	20231212	090500	23648320	17210	17150	17240	17150	207
639	20231212	090400	20087670	17150	17130	17150	17130	258
640	20231212	090300	15668080	17050	17060	17060	17050	449
641	20231212	090200	8011040	17080	17080	17080	17080	50
642	20231212	090100	7157040	17080	17120	17120	17080	415
643	20231212	090000	68480	17120	17120	17120	17120	4