KissMeData/143240/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202100	375286100	16710	16710	16710	16710	1825
3	20231205	202000	375286100	16710	16710	16710	16710	0
4	20231205	201900	375286100	16710	16710	16710	16710	0
5	20231205	201800	375286100	16710	16710	16710	16710	0
6	20231205	201700	375286100	16710	16710	16710	16710	0
7	20231205	201600	375286100	16710	16710	16710	16710	0
8	20231205	201500	375286100	16710	16710	16710	16710	0
9	20231205	201400	375286100	16710	16710	16710	16710	0
10	20231205	201300	375286100	16710	16710	16710	16710	0
11	20231205	201200	375286100	16710	16710	16710	16710	0
12	20231205	201100	375286100	16710	16710	16710	16710	0
13	20231205	201000	375286100	16710	16710	16710	16710	0
14	20231205	200900	375286100	16710	16710	16710	16710	0
15	20231205	200800	375286100	16710	16710	16710	16710	0
16	20231205	200700	375286100	16710	16710	16710	16710	0
17	20231205	200600	375286100	16710	16710	16710	16710	0
18	20231205	200500	375286100	16710	16710	16710	16710	0
19	20231205	200400	375286100	16710	16710	16710	16710	0
20	20231205	200300	375286100	16710	16710	16710	16710	0
21	20231205	200200	375286100	16710	16710	16710	16710	0
22	20231205	200100	375286100	16710	16710	16710	16710	0
23	20231205	200000	375286100	16710	16710	16710	16710	0
24	20231205	195900	375286100	16710	16710	16710	16710	0
25	20231205	195800	375286100	16710	16710	16710	16710	0
26	20231205	195700	375286100	16710	16710	16710	16710	0
27	20231205	195600	375286100	16710	16710	16710	16710	0
28	20231205	195500	375286100	16710	16710	16710	16710	0
29	20231205	195400	375286100	16710	16710	16710	16710	0
30	20231205	195300	375286100	16710	16710	16710	16710	0
31	20231205	195200	375286100	16710	16710	16710	16710	0
32	20231205	195100	375286100	16710	16710	16710	16710	1825
33	20231205	195000	375286100	16710	16710	16710	16710	0
34	20231205	194900	375286100	16710	16710	16710	16710	0
35	20231205	194800	375286100	16710	16710	16710	16710	0
36	20231205	194700	375286100	16710	16710	16710	16710	0
37	20231205	194600	375286100	16710	16710	16710	16710	0
38	20231205	194500	375286100	16710	16710	16710	16710	0
39	20231205	194400	375286100	16710	16710	16710	16710	0
40	20231205	194300	375286100	16710	16710	16710	16710	0
41	20231205	194200	375286100	16710	16710	16710	16710	0
42	20231205	194100	375286100	16710	16710	16710	16710	0
43	20231205	194000	375286100	16710	16710	16710	16710	0
44	20231205	193900	375286100	16710	16710	16710	16710	0
45	20231205	193800	375286100	16710	16710	16710	16710	0
46	20231205	193700	375286100	16710	16710	16710	16710	0
47	20231205	193600	375286100	16710	16710	16710	16710	0
48	20231205	193500	375286100	16710	16710	16710	16710	0
49	20231205	193400	375286100	16710	16710	16710	16710	0
50	20231205	193300	375286100	16710	16710	16710	16710	0
51	20231205	193200	375286100	16710	16710	16710	16710	0
52	20231205	193100	375286100	16710	16710	16710	16710	0
53	20231205	193000	375286100	16710	16710	16710	16710	0
54	20231205	192900	375286100	16710	16710	16710	16710	0
55	20231205	192800	375286100	16710	16710	16710	16710	0
56	20231205	192700	375286100	16710	16710	16710	16710	0
57	20231205	192600	375286100	16710	16710	16710	16710	0
58	20231205	192500	375286100	16710	16710	16710	16710	0
59	20231205	192400	375286100	16710	16710	16710	16710	0
60	20231205	192300	375286100	16710	16710	16710	16710	0
61	20231205	192200	375286100	16710	16710	16710	16710	0
62	20231205	192100	375286100	16710	16710	16710	16710	1825
63	20231205	192000	375286100	16710	16710	16710	16710	0
64	20231205	191900	375286100	16710	16710	16710	16710	0
65	20231205	191800	375286100	16710	16710	16710	16710	0
66	20231205	191700	375286100	16710	16710	16710	16710	0
67	20231205	191600	375286100	16710	16710	16710	16710	0
68	20231205	191500	375286100	16710	16710	16710	16710	0
69	20231205	191400	375286100	16710	16710	16710	16710	0
70	20231205	191300	375286100	16710	16710	16710	16710	0
71	20231205	191200	375286100	16710	16710	16710	16710	0
72	20231205	191100	375286100	16710	16710	16710	16710	0
73	20231205	191000	375286100	16710	16710	16710	16710	0
74	20231205	190900	375286100	16710	16710	16710	16710	0
75	20231205	190800	375286100	16710	16710	16710	16710	0
76	20231205	190700	375286100	16710	16710	16710	16710	0
77	20231205	190600	375286100	16710	16710	16710	16710	0
78	20231205	190500	375286100	16710	16710	16710	16710	0
79	20231205	190400	375286100	16710	16710	16710	16710	0
80	20231205	190300	375286100	16710	16710	16710	16710	0
81	20231205	190200	375286100	16710	16710	16710	16710	0
82	20231205	190100	375286100	16710	16710	16710	16710	0
83	20231205	190000	375286100	16710	16710	16710	16710	0
84	20231205	185900	375286100	16710	16710	16710	16710	0
85	20231205	185800	375286100	16710	16710	16710	16710	0
86	20231205	185700	375286100	16710	16710	16710	16710	0
87	20231205	185600	375286100	16710	16710	16710	16710	0
88	20231205	185500	375286100	16710	16710	16710	16710	0
89	20231205	185400	375286100	16710	16710	16710	16710	0
90	20231205	185300	375286100	16710	16710	16710	16710	0
91	20231205	185200	375286100	16710	16710	16710	16710	0
92	20231205	185100	375286100	16710	16710	16710	16710	1825
93	20231205	185000	375286100	16710	16710	16710	16710	0
94	20231205	184900	375286100	16710	16710	16710	16710	0
95	20231205	184800	375286100	16710	16710	16710	16710	0
96	20231205	184700	375286100	16710	16710	16710	16710	0
97	20231205	184600	375286100	16710	16710	16710	16710	0
98	20231205	184500	375286100	16710	16710	16710	16710	0
99	20231205	184400	375286100	16710	16710	16710	16710	0
100	20231205	184300	375286100	16710	16710	16710	16710	0
101	20231205	184200	375286100	16710	16710	16710	16710	0
102	20231205	184100	375286100	16710	16710	16710	16710	0
103	20231205	184000	375286100	16710	16710	16710	16710	0
104	20231205	183900	375286100	16710	16710	16710	16710	0
105	20231205	183800	375286100	16710	16710	16710	16710	0
106	20231205	183700	375286100	16710	16710	16710	16710	0
107	20231205	183600	375286100	16710	16710	16710	16710	0
108	20231205	183500	375286100	16710	16710	16710	16710	0
109	20231205	183400	375286100	16710	16710	16710	16710	0
110	20231205	183300	375286100	16710	16710	16710	16710	0
111	20231205	183200	375286100	16710	16710	16710	16710	0
112	20231205	183100	375286100	16710	16710	16710	16710	0
113	20231205	183000	375286100	16710	16710	16710	16710	0
114	20231205	182900	375286100	16710	16710	16710	16710	0
115	20231205	182800	375286100	16710	16710	16710	16710	0
116	20231205	182700	375286100	16710	16710	16710	16710	0
117	20231205	182600	375286100	16710	16710	16710	16710	0
118	20231205	182500	375286100	16710	16710	16710	16710	0
119	20231205	182400	375286100	16710	16710	16710	16710	0
120	20231205	182300	375286100	16710	16710	16710	16710	0
121	20231205	182200	375286100	16710	16710	16710	16710	0
122	20231205	182100	375286100	16710	16710	16710	16710	1825
123	20231205	182000	375286100	16710	16710	16710	16710	0
124	20231205	181900	375286100	16710	16710	16710	16710	0
125	20231205	181800	375286100	16710	16710	16710	16710	0
126	20231205	181700	375286100	16710	16710	16710	16710	0
127	20231205	181600	375286100	16710	16710	16710	16710	0
128	20231205	181500	375286100	16710	16710	16710	16710	0
129	20231205	181400	375286100	16710	16710	16710	16710	0
130	20231205	181300	375286100	16710	16710	16710	16710	0
131	20231205	181200	375286100	16710	16710	16710	16710	0
132	20231205	181100	375286100	16710	16710	16710	16710	0
133	20231205	181000	375286100	16710	16710	16710	16710	0
134	20231205	180900	375286100	16710	16710	16710	16710	0
135	20231205	180800	375286100	16710	16710	16710	16710	0
136	20231205	180700	375286100	16710	16710	16710	16710	0
137	20231205	180600	375286100	16710	16710	16710	16710	0
138	20231205	180500	375286100	16710	16710	16710	16710	0
139	20231205	180400	375286100	16710	16710	16710	16710	0
140	20231205	180300	375286100	16710	16710	16710	16710	0
141	20231205	180200	375286100	16710	16710	16710	16710	0
142	20231205	180100	375286100	16710	16710	16710	16710	0
143	20231205	180000	375286100	16710	16710	16710	16710	0
144	20231205	175900	375286100	16710	16710	16710	16710	0
145	20231205	175800	375286100	16710	16710	16710	16710	0
146	20231205	175700	375286100	16710	16710	16710	16710	0
147	20231205	175600	375286100	16710	16710	16710	16710	0
148	20231205	175500	375286100	16710	16710	16710	16710	0
149	20231205	175400	375286100	16710	16710	16710	16710	0
150	20231205	175300	375286100	16710	16710	16710	16710	0
151	20231205	175200	375286100	16710	16710	16710	16710	0
152	20231205	175100	375286100	16710	16710	16710	16710	1825
153	20231205	175000	375286100	16710	16710	16710	16710	0
154	20231205	174900	375286100	16710	16710	16710	16710	0
155	20231205	174800	375286100	16710	16710	16710	16710	0
156	20231205	174700	375286100	16710	16710	16710	16710	0
157	20231205	174600	375286100	16710	16710	16710	16710	0
158	20231205	174500	375286100	16710	16710	16710	16710	0
159	20231205	174400	375286100	16710	16710	16710	16710	0
160	20231205	174300	375286100	16710	16710	16710	16710	0
161	20231205	174200	375286100	16710	16710	16710	16710	0
162	20231205	174100	375286100	16710	16710	16710	16710	0
163	20231205	174000	375286100	16710	16710	16710	16710	0
164	20231205	173900	375286100	16710	16710	16710	16710	0
165	20231205	173800	375286100	16710	16710	16710	16710	0
166	20231205	173700	375286100	16710	16710	16710	16710	0
167	20231205	173600	375286100	16710	16710	16710	16710	0
168	20231205	173500	375286100	16710	16710	16710	16710	0
169	20231205	173400	375286100	16710	16710	16710	16710	0
170	20231205	173300	375286100	16710	16710	16710	16710	0
171	20231205	173200	375286100	16710	16710	16710	16710	0
172	20231205	173100	375286100	16710	16710	16710	16710	0
173	20231205	173000	375286100	16710	16710	16710	16710	0
174	20231205	172900	375286100	16710	16710	16710	16710	0
175	20231205	172800	375286100	16710	16710	16710	16710	0
176	20231205	172700	375286100	16710	16710	16710	16710	0
177	20231205	172600	375286100	16710	16710	16710	16710	0
178	20231205	172500	375286100	16710	16710	16710	16710	0
179	20231205	172400	375286100	16710	16710	16710	16710	0
180	20231205	172300	375286100	16710	16710	16710	16710	0
181	20231205	172200	375286100	16710	16710	16710	16710	0
182	20231205	172100	375286100	16710	16710	16710	16710	1825
183	20231205	172000	375286100	16710	16710	16710	16710	0
184	20231205	171900	375286100	16710	16710	16710	16710	0
185	20231205	171800	375286100	16710	16710	16710	16710	0
186	20231205	171700	375286100	16710	16710	16710	16710	0
187	20231205	171600	375286100	16710	16710	16710	16710	0
188	20231205	171500	375286100	16710	16710	16710	16710	0
189	20231205	171400	375286100	16710	16710	16710	16710	0
190	20231205	171300	375286100	16710	16710	16710	16710	0
191	20231205	171200	375286100	16710	16710	16710	16710	0
192	20231205	171100	375286100	16710	16710	16710	16710	0
193	20231205	171000	375286100	16710	16710	16710	16710	0
194	20231205	170900	375286100	16710	16710	16710	16710	0
195	20231205	170800	375286100	16710	16710	16710	16710	0
196	20231205	170700	375286100	16710	16710	16710	16710	0
197	20231205	170600	375286100	16710	16710	16710	16710	0
198	20231205	170500	375286100	16710	16710	16710	16710	0
199	20231205	170400	375286100	16710	16710	16710	16710	0
200	20231205	170300	375286100	16710	16710	16710	16710	0
201	20231205	170200	375286100	16710	16710	16710	16710	0
202	20231205	170100	375286100	16710	16710	16710	16710	0
203	20231205	170000	375286100	16710	16710	16710	16710	0
204	20231205	165900	375286100	16710	16710	16710	16710	0
205	20231205	165800	375286100	16710	16710	16710	16710	0
206	20231205	165700	375286100	16710	16710	16710	16710	0
207	20231205	165600	375286100	16710	16710	16710	16710	0
208	20231205	165500	375286100	16710	16710	16710	16710	0
209	20231205	165400	375286100	16710	16710	16710	16710	0
210	20231205	165300	375286100	16710	16710	16710	16710	0
211	20231205	165200	375286100	16710	16710	16710	16710	0
212	20231205	165100	375286100	16710	16710	16710	16710	1825
213	20231205	165000	375286100	16710	16710	16710	16710	0
214	20231205	164900	375286100	16710	16710	16710	16710	0
215	20231205	164800	375286100	16710	16710	16710	16710	0
216	20231205	164700	375286100	16710	16710	16710	16710	0
217	20231205	164600	375286100	16710	16710	16710	16710	0
218	20231205	164500	375286100	16710	16710	16710	16710	0
219	20231205	164400	375286100	16710	16710	16710	16710	0
220	20231205	164300	375286100	16710	16710	16710	16710	0
221	20231205	164200	375286100	16710	16710	16710	16710	0
222	20231205	164100	375286100	16710	16710	16710	16710	0
223	20231205	164000	375286100	16710	16710	16710	16710	0
224	20231205	163900	375286100	16710	16710	16710	16710	0
225	20231205	163800	375286100	16710	16710	16710	16710	0
226	20231205	163700	375286100	16710	16710	16710	16710	0
227	20231205	163600	375286100	16710	16710	16710	16710	0
228	20231205	163500	375286100	16710	16710	16710	16710	0
229	20231205	163400	375286100	16710	16710	16710	16710	0
230	20231205	163300	375286100	16710	16710	16710	16710	0
231	20231205	163200	375286100	16710	16710	16710	16710	0
232	20231205	163100	375286100	16710	16710	16710	16710	0
233	20231205	163000	375286100	16710	16710	16710	16710	0
234	20231205	162900	375286100	16710	16710	16710	16710	0
235	20231205	162800	375286100	16710	16710	16710	16710	0
236	20231205	162700	375286100	16710	16710	16710	16710	0
237	20231205	162600	375286100	16710	16710	16710	16710	0
238	20231205	162500	375286100	16710	16710	16710	16710	0
239	20231205	162400	375286100	16710	16710	16710	16710	0
240	20231205	162300	375286100	16710	16710	16710	16710	0
241	20231205	162200	375286100	16710	16710	16710	16710	0
242	20231205	162100	375286100	16710	16710	16710	16710	1825
243	20231205	162000	375286100	16710	16710	16710	16710	0
244	20231205	161900	375286100	16710	16710	16710	16710	0
245	20231205	161800	375286100	16710	16710	16710	16710	0
246	20231205	161700	375286100	16710	16710	16710	16710	0
247	20231205	161600	375286100	16710	16710	16710	16710	0
248	20231205	161500	375286100	16710	16710	16710	16710	0
249	20231205	161400	375286100	16710	16710	16710	16710	0
250	20231205	161300	375286100	16710	16710	16710	16710	0
251	20231205	161200	375286100	16710	16710	16710	16710	0
252	20231205	161100	375286100	16710	16710	16710	16710	0
253	20231205	161000	375286100	16710	16710	16710	16710	0
254	20231205	160900	375286100	16710	16710	16710	16710	0
255	20231205	160800	375286100	16710	16710	16710	16710	0
256	20231205	160700	375286100	16710	16710	16710	16710	0
257	20231205	160600	375286100	16710	16710	16710	16710	0
258	20231205	160500	375286100	16710	16710	16710	16710	0
259	20231205	160400	375286100	16710	16710	16710	16710	0
260	20231205	160300	375286100	16710	16710	16710	16710	0
261	20231205	160200	375286100	16710	16710	16710	16710	0
262	20231205	160100	375286100	16710	16710	16710	16710	0
263	20231205	160000	375286100	16710	16710	16710	16710	0
264	20231205	155900	375286100	16710	16710	16710	16710	0
265	20231205	155800	375286100	16710	16710	16710	16710	0
266	20231205	155700	375286100	16710	16710	16710	16710	0
267	20231205	155600	375286100	16710	16710	16710	16710	0
268	20231205	155500	375286100	16710	16710	16710	16710	0
269	20231205	155400	375286100	16710	16710	16710	16710	0
270	20231205	155300	375286100	16710	16710	16710	16710	0
271	20231205	155200	375286100	16710	16710	16710	16710	0
272	20231205	155100	375286100	16710	16710	16710	16710	1825
273	20231205	155000	375286100	16710	16710	16710	16710	0
274	20231205	154900	375286100	16710	16710	16710	16710	0
275	20231205	154800	375286100	16710	16710	16710	16710	0
276	20231205	154700	375286100	16710	16710	16710	16710	0
277	20231205	154600	375286100	16710	16710	16710	16710	0
278	20231205	154500	375286100	16710	16710	16710	16710	0
279	20231205	154400	375286100	16710	16710	16710	16710	0
280	20231205	154300	375286100	16710	16710	16710	16710	0
281	20231205	154200	375286100	16710	16710	16710	16710	0
282	20231205	154100	375286100	16710	16710	16710	16710	0
283	20231205	154000	375286100	16710	16710	16710	16710	0
284	20231205	153900	375286100	16710	16710	16710	16710	0
285	20231205	153800	375286100	16710	16710	16710	16710	0
286	20231205	153700	375286100	16710	16710	16710	16710	0
287	20231205	153600	375286100	16710	16710	16710	16710	0
288	20231205	153500	375286100	16710	16710	16710	16710	0
289	20231205	153400	375286100	16710	16710	16710	16710	0
290	20231205	153300	375286100	16710	16710	16710	16710	0
291	20231205	153200	375286100	16710	16710	16710	16710	0
292	20231205	153100	375286100	16710	16710	16710	16710	0
293	20231205	153000	375286100	16710	16710	16710	16710	1825
294	20231205	152900	344790350	16740	16740	16740	16740	0
295	20231205	152800	344790350	16740	16740	16740	16740	0
296	20231205	152700	344790350	16740	16740	16740	16740	0
297	20231205	152600	344790350	16740	16740	16740	16740	0
298	20231205	152500	344790350	16740	16740	16740	16740	0
299	20231205	152400	344790350	16740	16740	16740	16740	0
300	20231205	152300	344790350	16740	16740	16740	16740	0
301	20231205	152200	344790350	16740	16740	16740	16740	0
302	20231205	152100	344790350	16740	16740	16740	16740	0
303	20231205	152000	344790350	16740	16740	16740	16740	0
304	20231205	151900	344790350	16740	16740	16760	16740	13
305	20231205	151800	344572690	16750	16760	16760	16750	5
306	20231205	151700	344488930	16760	16750	16760	16750	3
307	20231205	151600	344438670	16750	16750	16750	16750	9
308	20231205	151500	344287920	16750	16760	16760	16740	37
309	20231205	151400	343668120	16760	16760	16760	16760	2
310	20231205	151300	343634600	16760	16760	16760	16760	6
311	20231205	151200	343534040	16730	16730	16730	16730	0
312	20231205	151100	343534040	16730	16730	16730	16730	0
313	20231205	151000	343534040	16730	16740	16740	16730	60
314	20231205	150900	342530100	16760	16760	16760	16760	1
315	20231205	150800	342513340	16740	16760	16760	16740	57
316	20231205	150700	341559070	16760	16770	16770	16760	5
317	20231205	150600	341475260	16780	16780	16780	16780	20
318	20231205	150500	341139660	16780	16780	16780	16780	0
319	20231205	150400	341139660	16780	16780	16780	16780	1
320	20231205	150300	341122880	16750	16780	16780	16750	97
321	20231205	150200	339497740	16780	16780	16780	16780	1
322	20231205	150100	339480960	16760	16760	16760	16760	0
323	20231205	150000	339480960	16760	16760	16760	16760	0
324	20231205	145900	339480960	16760	16780	16780	16760	11
325	20231205	145800	339296400	16780	16780	16780	16780	0
326	20231205	145700	339296400	16780	16780	16780	16780	0
327	20231205	145600	339296400	16780	16780	16780	16780	0
328	20231205	145500	339296400	16780	16780	16780	16780	3
329	20231205	145400	339246060	16780	16780	16780	16750	57
330	20231205	145300	338289750	16780	16780	16780	16780	0
331	20231205	145200	338289750	16780	16780	16780	16780	0
332	20231205	145100	338289750	16780	16780	16780	16780	2
333	20231205	145000	338256190	16780	16780	16780	16780	1
334	20231205	144900	338239410	16750	16750	16750	16750	80
335	20231205	144800	336899410	16750	16750	16750	16750	1
336	20231205	144700	336882660	16780	16780	16780	16780	9
337	20231205	144600	336731640	16780	16780	16780	16780	0
338	20231205	144500	336731640	16780	16780	16780	16780	0
339	20231205	144400	336731640	16780	16780	16780	16780	0
340	20231205	144300	336731640	16780	16780	16780	16780	0
341	20231205	144200	336731640	16780	16780	16780	16760	218
342	20231205	144100	333077910	16760	16760	16760	16760	7
343	20231205	144000	332960590	16760	16760	16760	16760	8
344	20231205	143900	332826510	16750	16750	16750	16750	158
345	20231205	143800	330180010	16750	16740	16750	16740	104
346	20231205	143700	328439020	16750	16750	16750	16750	10
347	20231205	143600	328271520	16740	16750	16750	16740	4
348	20231205	143500	328204530	16750	16750	16750	16750	1
349	20231205	143400	328187780	16750	16750	16750	16750	0
350	20231205	143300	328187780	16750	16750	16750	16750	0
351	20231205	143200	328187780	16750	16750	16750	16750	10
352	20231205	143100	328020280	16740	16760	16760	16740	518
353	20231205	143000	319346140	16770	16770	16770	16770	0
354	20231205	142900	319346140	16770	16770	16770	16770	0
355	20231205	142800	319346140	16770	16770	16770	16770	0
356	20231205	142700	319346140	16770	16770	16770	16770	0
357	20231205	142600	319346140	16770	16770	16770	16770	1
358	20231205	142500	319329370	16760	16760	16760	16760	39
359	20231205	142400	318675730	16760	16760	16760	16760	0
360	20231205	142300	318675730	16760	16760	16760	16760	12
361	20231205	142200	318474610	16770	16770	16770	16770	5
362	20231205	142100	318390760	16770	16770	16770	16770	0
363	20231205	142000	318390760	16770	16770	16770	16770	12
364	20231205	141900	318189520	16770	16760	16770	16760	232
365	20231205	141800	314301080	16770	16770	16770	16770	0
366	20231205	141700	314301080	16770	16770	16770	16770	0
367	20231205	141600	314301080	16770	16770	16770	16770	0
368	20231205	141500	314301080	16770	16770	16770	16760	39
369	20231205	141400	313647290	16780	16780	16780	16780	100
370	20231205	141300	311969290	16780	16770	16780	16770	320
371	20231205	141200	306600290	16770	16770	16770	16770	0
372	20231205	141100	306600290	16770	16770	16770	16770	0
373	20231205	141000	306600290	16770	16770	16770	16770	20
374	20231205	140900	306264890	16770	16780	16780	16770	745
375	20231205	140800	293764240	16780	16820	16820	16780	40
376	20231205	140700	293092720	16780	16780	16780	16780	0
377	20231205	140600	293092720	16780	16780	16780	16780	0
378	20231205	140500	293092720	16780	16780	16780	16780	0
379	20231205	140400	293092720	16780	16780	16780	16780	0
380	20231205	140300	293092720	16780	16780	16780	16780	0
381	20231205	140200	293092720	16780	16780	16780	16780	24
382	20231205	140100	292690000	16780	16780	16820	16780	72
383	20231205	140000	291481680	16830	16780	16830	16780	40
384	20231205	135900	290809680	16780	16830	16830	16780	24
385	20231205	135800	290406560	16830	16830	16830	16780	30
386	20231205	135700	289902860	16780	16830	16830	16780	21
387	20231205	135600	289550230	16780	16780	16780	16780	0
388	20231205	135500	289550230	16780	16780	16830	16780	224
389	20231205	135400	285791460	16780	16810	16810	16780	331
390	20231205	135300	280236880	16810	16810	16810	16810	3
391	20231205	135200	280186450	16820	16820	16820	16820	2
392	20231205	135100	280152810	16790	16790	16790	16790	0
393	20231205	135000	280152810	16790	16790	16790	16790	0
394	20231205	134900	280152810	16790	16790	16790	16790	8
395	20231205	134800	280018490	16820	16820	16820	16820	1
396	20231205	134700	280001670	16820	16820	16820	16820	1
397	20231205	134600	279984850	16780	16790	16790	16780	49
398	20231205	134500	279162620	16780	16810	16820	16780	123
399	20231205	134400	277097430	16810	16780	16810	16780	109
400	20231205	134300	275268380	16780	16790	16790	16780	1389
401	20231205	134200	251959280	16790	16790	16790	16790	0
402	20231205	134100	251959280	16790	16810	16810	16790	21
403	20231205	134000	251606640	16790	16790	16790	16790	0
404	20231205	133900	251606640	16790	16790	16790	16790	0
405	20231205	133800	251606640	16790	16790	16790	16790	0
406	20231205	133700	251606640	16790	16790	16790	16790	0
407	20231205	133600	251606640	16790	16790	16790	16790	0
408	20231205	133500	251606640	16790	16790	16790	16790	0
409	20231205	133400	251606640	16790	16790	16790	16790	0
410	20231205	133300	251606640	16790	16790	16790	16790	0
411	20231205	133200	251606640	16790	16790	16790	16790	9
412	20231205	133100	251455530	16790	16790	16790	16790	0
413	20231205	133000	251455530	16790	16800	16800	16790	29
414	20231205	132900	250968570	16790	16800	16800	16790	31
415	20231205	132800	250448030	16800	16800	16800	16800	0
416	20231205	132700	250448030	16800	16810	16810	16800	21
417	20231205	132600	250095200	16820	16820	16820	16820	0
418	20231205	132500	250095200	16820	16820	16820	16820	0
419	20231205	132400	250095200	16820	16820	16820	16820	14
420	20231205	132300	249859720	16820	16820	16820	16820	10
421	20231205	132200	249691520	16800	16820	16820	16800	55
422	20231205	132100	248767320	16800	16820	16820	16800	59
423	20231205	132000	247775510	16820	16820	16820	16820	0
424	20231205	131900	247775510	16820	16820	16820	16820	0
425	20231205	131800	247775510	16820	16820	16820	16820	0
426	20231205	131700	247775510	16820	16800	16820	16800	9
427	20231205	131600	247624290	16820	16810	16820	16800	11
428	20231205	131500	247439450	16790	16790	16790	16790	0
429	20231205	131400	247439450	16790	16790	16790	16790	0
430	20231205	131300	247439450	16790	16790	16790	16790	0
431	20231205	131200	247439450	16790	16790	16790	16790	0
432	20231205	131100	247439450	16790	16790	16790	16790	0
433	20231205	131000	247439450	16790	16790	16790	16790	161
434	20231205	130900	244736260	16790	16810	16810	16790	183
435	20231205	130800	241661600	16810	16810	16810	16810	0
436	20231205	130700	241661600	16810	16810	16810	16810	0
437	20231205	130600	241661600	16810	16810	16810	16810	21
438	20231205	130500	241308590	16810	16810	16810	16810	0
439	20231205	130400	241308590	16810	16810	16810	16810	25
440	20231205	130300	240888340	16810	16810	16810	16810	0
441	20231205	130200	240888340	16810	16810	16810	16810	0
442	20231205	130100	240888340	16810	16810	16810	16810	1
443	20231205	130000	240871530	16790	16790	16790	16790	0
444	20231205	125900	240871530	16790	16790	16790	16790	0
445	20231205	125800	240871530	16790	16800	16800	16790	18
446	20231205	125700	240569290	16820	16820	16820	16820	0
447	20231205	125600	240569290	16820	16810	16820	16790	11
448	20231205	125500	240384530	16780	16780	16780	16780	0
449	20231205	125400	240384530	16780	16780	16780	16780	0
450	20231205	125300	240384530	16780	16780	16780	16780	0
451	20231205	125200	240384530	16780	16780	16780	16780	0
452	20231205	125100	240384530	16780	16780	16780	16780	0
453	20231205	125000	240384530	16780	16780	16780	16780	0
454	20231205	124900	240384530	16780	16780	16780	16780	0
455	20231205	124800	240384530	16780	16780	16780	16780	0
456	20231205	124700	240384530	16780	16780	16810	16780	112
457	20231205	124600	238504660	16780	16820	16820	16780	121
458	20231205	124500	236473120	16780	16780	16780	16780	0
459	20231205	124400	236473120	16780	16780	16780	16780	0
460	20231205	124300	236473120	16780	16780	16780	16780	0
461	20231205	124200	236473120	16780	16780	16780	16780	0
462	20231205	124100	236473120	16780	16780	16780	16780	0
463	20231205	124000	236473120	16780	16780	16780	16780	0
464	20231205	123900	236473120	16780	16780	16780	16780	0
465	20231205	123800	236473120	16780	16780	16780	16780	9
466	20231205	123700	236322100	16780	16800	16820	16780	79
467	20231205	123600	234996070	16780	16780	16800	16780	106
468	20231205	123500	233217350	16780	16800	16800	16780	885
469	20231205	123400	218362920	16780	16780	16780	16780	0
470	20231205	123300	218362920	16780	16780	16780	16780	0
471	20231205	123200	218362920	16780	16780	16780	16780	0
472	20231205	123100	218362920	16780	16780	16780	16780	0
473	20231205	123000	218362920	16780	16780	16780	16780	0
474	20231205	122900	218362920	16780	16780	16780	16780	0
475	20231205	122800	218362920	16780	16780	16780	16780	0
476	20231205	122700	218362920	16780	16780	16780	16780	0
477	20231205	122600	218362920	16780	16780	16780	16780	0
478	20231205	122500	218362920	16780	16780	16780	16780	0
479	20231205	122400	218362920	16780	16780	16780	16780	0
480	20231205	122300	218362920	16780	16780	16780	16780	0
481	20231205	122200	218362920	16780	16780	16830	16780	116
482	20231205	122100	216415630	16780	16810	16820	16780	122
483	20231205	122000	214367170	16790	16790	16790	16790	0
484	20231205	121900	214367170	16790	16790	16790	16790	0
485	20231205	121800	214367170	16790	16790	16790	16790	0
486	20231205	121700	214367170	16790	16810	16810	16790	11
487	20231205	121600	214182420	16780	16780	16780	16780	0
488	20231205	121500	214182420	16780	16780	16780	16780	0
489	20231205	121400	214182420	16780	16780	16780	16780	9
490	20231205	121300	214031400	16780	16780	16780	16780	1
491	20231205	121200	214014620	16780	16780	16780	16780	0
492	20231205	121100	214014620	16780	16780	16780	16780	0
493	20231205	121000	214014620	16780	16780	16780	16780	0
494	20231205	120900	214014620	16780	16780	16780	16780	0
495	20231205	120800	214014620	16780	16780	16780	16780	0
496	20231205	120700	214014620	16780	16780	16780	16780	9
497	20231205	120600	213863600	16780	16780	16780	16780	0
498	20231205	120500	213863600	16780	16800	16800	16780	13
499	20231205	120400	213645360	16780	16780	16780	16780	0
500	20231205	120300	213645360	16780	16780	16780	16780	0
501	20231205	120200	213645360	16780	16780	16780	16780	0
502	20231205	120100	213645360	16780	16780	16780	16780	0
503	20231205	120000	213645360	16780	16780	16780	16780	0
504	20231205	115900	213645360	16780	16780	16780	16780	0
505	20231205	115800	213645360	16780	16780	16780	16780	9
506	20231205	115700	213494340	16780	16780	16800	16780	49
507	20231205	115600	212672040	16780	16780	16780	16780	0
508	20231205	115500	212672040	16780	16780	16780	16780	51
509	20231205	115400	211816260	16790	16780	16800	16780	198
510	20231205	115300	208493440	16780	16780	16780	16780	0
511	20231205	115200	208493440	16780	16780	16780	16780	40
512	20231205	115100	207822240	16780	16780	16800	16780	61
513	20231205	115000	206798480	16780	16780	16780	16780	423
514	20231205	114900	199700540	16770	16770	16770	16770	0
515	20231205	114800	199700540	16770	16770	16770	16770	0
516	20231205	114700	199700540	16770	16770	16770	16770	0
517	20231205	114600	199700540	16770	16760	16770	16760	104
518	20231205	114500	197957450	16770	16770	16770	16770	0
519	20231205	114400	197957450	16770	16770	16770	16770	0
520	20231205	114300	197957450	16770	16770	16770	16770	10
521	20231205	114200	197789750	16760	16770	16770	16760	257
522	20231205	114100	193482130	16770	16770	16770	16770	33
523	20231205	114000	192928720	16770	16770	16770	16770	0
524	20231205	113900	192928720	16770	16770	16770	16770	10
525	20231205	113800	192761020	16770	16770	16770	16770	57
526	20231205	113700	191805130	16770	16780	16780	16770	192
527	20231205	113600	188585200	16780	16780	16780	16780	0
528	20231205	113500	188585200	16780	16780	16780	16780	3
529	20231205	113400	188534860	16780	16780	16780	16780	0
530	20231205	113300	188534860	16780	16780	16780	16780	0
531	20231205	113200	188534860	16780	16780	16780	16780	0
532	20231205	113100	188534860	16780	16780	16780	16780	5
533	20231205	113000	188450960	16780	16780	16780	16780	1
534	20231205	112900	188434180	16780	16780	16780	16780	0
535	20231205	112800	188434180	16780	16780	16780	16780	30
536	20231205	112700	187930780	16780	16780	16780	16780	139
537	20231205	112600	185598360	16770	16780	16780	16770	10
538	20231205	112500	185430650	16780	16780	16780	16780	203
539	20231205	112400	182024310	16780	16780	16780	16780	707
540	20231205	112300	170160850	16780	16800	16800	16780	178
541	20231205	112200	167172930	16780	16780	16780	16780	0
542	20231205	112100	167172930	16780	16780	16780	16780	0
543	20231205	112000	167172930	16780	16780	16780	16780	0
544	20231205	111900	167172930	16780	16780	16780	16780	0
545	20231205	111800	167172930	16780	16780	16780	16780	0
546	20231205	111700	167172930	16780	16780	16780	16780	227
547	20231205	111600	163363870	16780	16790	16840	16780	326
548	20231205	111500	157887090	16780	16780	16780	16780	0
549	20231205	111400	157887090	16780	16780	16780	16780	0
550	20231205	111300	157887090	16780	16780	16780	16780	0
551	20231205	111200	157887090	16780	16780	16780	16780	0
552	20231205	111100	157887090	16780	16780	16780	16780	1
553	20231205	111000	157870310	16790	16790	16790	16790	0
554	20231205	110900	157870310	16790	16790	16790	16790	0
555	20231205	110800	157870310	16790	16790	16790	16790	0
556	20231205	110700	157870310	16790	16790	16790	16790	0
557	20231205	110600	157870310	16790	16780	16790	16780	17
558	20231205	110500	157584960	16780	16780	16780	16780	27
559	20231205	110400	157131900	16780	16790	16790	16780	442
560	20231205	110300	149714140	16780	16780	16780	16780	0
561	20231205	110200	149714140	16780	16780	16780	16780	0
562	20231205	110100	149714140	16780	16780	16780	16780	0
563	20231205	110000	149714140	16780	16780	16790	16780	25
564	20231205	105900	149294560	16780	16840	16840	16780	56
565	20231205	105800	148353530	16780	16780	16780	16780	0
566	20231205	105700	148353530	16780	16780	16780	16780	0
567	20231205	105600	148353530	16780	16780	16780	16780	0
568	20231205	105500	148353530	16780	16780	16780	16780	0
569	20231205	105400	148353530	16780	16780	16780	16780	42
570	20231205	105300	147648770	16780	16790	16790	16780	221
571	20231205	105200	143939890	16840	16840	16840	16780	26
572	20231205	105100	143503260	16780	16830	16830	16780	31
573	20231205	105000	142982330	16780	16790	16840	16780	61
574	20231205	104900	141958470	16780	16840	16840	16780	39
575	20231205	104800	141303200	16780	16780	16780	16780	0
576	20231205	104700	141303200	16780	16790	16790	16780	164
577	20231205	104600	138551080	16780	16790	16790	16780	340
578	20231205	104500	132843360	16790	16830	16830	16790	27
579	20231205	104400	132389830	16830	16830	16830	16830	0
580	20231205	104300	132389830	16830	16790	16830	16790	6
581	20231205	104200	132289010	16780	16780	16830	16780	33
582	20231205	104100	131734880	16780	16780	16780	16780	0
583	20231205	104000	131734880	16780	16780	16780	16780	0
584	20231205	103900	131734880	16780	16780	16780	16780	0
585	20231205	103800	131734880	16780	16780	16780	16780	0
586	20231205	103700	131734880	16780	16830	16830	16780	9
587	20231205	103600	131583810	16780	16780	16780	16780	0
588	20231205	103500	131583810	16780	16780	16790	16780	183
589	20231205	103400	128513050	16780	16800	16800	16780	1217
590	20231205	103300	108082350	16840	16840	16840	16840	1
591	20231205	103200	108065510	16800	16800	16800	16800	0
592	20231205	103100	108065510	16800	16800	16800	16800	0
593	20231205	103000	108065510	16800	16800	16800	16800	0
594	20231205	102900	108065510	16800	16800	16800	16800	158
595	20231205	102800	105411110	16800	16830	16830	16800	382
596	20231205	102700	98989640	16790	16790	16790	16790	0
597	20231205	102600	98989640	16790	16790	16790	16790	0
598	20231205	102500	98989640	16790	16830	16830	16790	17
599	20231205	102400	98704170	16800	16800	16800	16800	0
600	20231205	102300	98704170	16800	16830	16830	16800	3
601	20231205	102200	98653740	16790	16790	16790	16790	0
602	20231205	102100	98653740	16790	16790	16790	16790	163
603	20231205	102000	95916970	16790	16810	16810	16790	1008
604	20231205	101900	78981660	16810	16810	16810	16810	0
605	20231205	101800	78981660	16810	16810	16810	16810	0
606	20231205	101700	78981660	16810	16810	16810	16810	0
607	20231205	101600	78981660	16810	16810	16810	16810	0
608	20231205	101500	78981660	16810	16830	16830	16810	19
609	20231205	101400	78662230	16810	16810	16810	16810	8
610	20231205	101300	78527750	16830	16830	16830	16830	2
611	20231205	101200	78494090	16810	16810	16810	16810	0
612	20231205	101100	78494090	16810	16810	16810	16810	0
613	20231205	101000	78494090	16810	16810	16810	16810	56
614	20231205	100900	77552730	16820	16850	16860	16820	33
615	20231205	100800	76997050	16800	16800	16800	16800	0
616	20231205	100700	76997050	16800	16800	16800	16800	0
617	20231205	100600	76997050	16800	16800	16800	16800	0
618	20231205	100500	76997050	16800	16850	16850	16800	17
619	20231205	100400	76711400	16800	16850	16850	16800	28
620	20231205	100300	76240410	16810	16810	16810	16810	0
621	20231205	100200	76240410	16810	16810	16810	16810	28
622	20231205	100100	75769730	16810	16810	16810	16810	0
623	20231205	100000	75769730	16810	16810	16810	16810	0
624	20231205	095900	75769730	16810	16860	16860	16810	10
625	20231205	095800	75601580	16800	16860	16860	16800	34
626	20231205	095700	75029960	16800	16800	16800	16800	73
627	20231205	095600	73803560	16800	16800	16800	16800	152
628	20231205	095500	71249960	16800	16820	16820	16800	429
629	20231205	095400	64038950	16780	16780	16780	16780	0
630	20231205	095300	64038950	16780	16780	16780	16780	0
631	20231205	095200	64038950	16780	16780	16780	16780	0
632	20231205	095100	64038950	16780	16780	16780	16780	0
633	20231205	095000	64038950	16780	16820	16820	16780	63
634	20231205	094900	62981030	16790	16810	16810	16790	6
635	20231205	094800	62880270	16780	16780	16780	16780	32
636	20231205	094700	62343310	16780	16800	16800	16780	48
637	20231205	094600	61537560	16780	16780	16780	16780	0
638	20231205	094500	61537560	16780	16790	16790	16780	9
639	20231205	094400	61386530	16780	16780	16780	16780	0
640	20231205	094300	61386530	16780	16780	16780	16780	2
641	20231205	094200	61352970	16780	16780	16780	16780	16
642	20231205	094100	61084490	16780	16780	16780	16780	467
643	20231205	094000	53248230	16780	16800	16800	16780	741
644	20231205	093900	40809120	16790	16800	16800	16780	25
645	20231205	093800	40389380	16800	16800	16800	16800	0
646	20231205	093700	40389380	16800	16780	16800	16780	65
647	20231205	093600	39298500	16780	16780	16800	16780	78
648	20231205	093500	37989630	16780	16780	16780	16780	512
649	20231205	093400	29398270	16780	16780	16780	16780	11
650	20231205	093300	29213690	16780	16780	16780	16780	10
651	20231205	093200	29045890	16780	16780	16780	16780	1
652	20231205	093100	29029110	16770	16770	16770	16770	20
653	20231205	093000	28693710	16770	16770	16770	16770	0
654	20231205	092900	28693710	16770	16770	16770	16770	0
655	20231205	092800	28693710	16770	16770	16770	16770	3
656	20231205	092700	28643400	16770	16770	16770	16770	0
657	20231205	092600	28643400	16770	16770	16770	16770	36
658	20231205	092500	28039680	16760	16770	16770	16760	18
659	20231205	092400	27737830	16780	16780	16780	16780	10
660	20231205	092300	27570030	16780	16780	16780	16780	20
661	20231205	092200	27234430	16780	16780	16780	16780	21
662	20231205	092100	26882050	16790	16760	16790	16760	2
663	20231205	092000	26848500	16770	16790	16790	16770	448
664	20231205	091900	19333660	16790	16800	16800	16790	221
665	20231205	091800	15622400	16810	16810	16810	16810	0
666	20231205	091700	15622400	16810	16810	16810	16810	0
667	20231205	091600	15622400	16810	16810	16810	16810	0
668	20231205	091500	15622400	16810	16800	16810	16800	13
669	20231205	091400	15403960	16820	16820	16820	16820	0
670	20231205	091300	15403960	16820	16820	16820	16820	3
671	20231205	091200	15353500	16790	16790	16790	16790	0
672	20231205	091100	15353500	16790	16790	16790	16790	147
673	20231205	091000	12885370	16790	16800	16800	16790	39
674	20231205	090900	12230270	16800	16800	16800	16800	4
675	20231205	090800	12163070	16790	16790	16790	16790	0
676	20231205	090700	12163070	16790	16800	16800	16780	229
677	20231205	090600	8318120	16820	16820	16820	16820	0
678	20231205	090500	8318120	16820	16820	16820	16820	24
679	20231205	090400	7914440	16820	16830	16840	16820	101
680	20231205	090300	6213710	16840	16820	16840	16820	29
681	20231205	090200	5725910	16820	16820	16820	16820	12
682	20231205	090100	5524070	16880	16880	16880	16880	1
683	20231205	090000	5507190	16800	16900	16900	16800	327