KissMeData/200130/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203100	702111050	16850	16850	16850	16850	546
3	20231213	203000	702111050	16850	16850	16850	16850	0
4	20231213	202900	702111050	16850	16850	16850	16850	0
5	20231213	202800	702111050	16850	16850	16850	16850	0
6	20231213	202700	702111050	16850	16850	16850	16850	0
7	20231213	202600	702111050	16850	16850	16850	16850	0
8	20231213	202500	702111050	16850	16850	16850	16850	0
9	20231213	202400	702111050	16850	16850	16850	16850	0
10	20231213	202300	702111050	16850	16850	16850	16850	0
11	20231213	202200	702111050	16850	16850	16850	16850	0
12	20231213	202100	702111050	16850	16850	16850	16850	0
13	20231213	202000	702111050	16850	16850	16850	16850	0
14	20231213	201900	702111050	16850	16850	16850	16850	0
15	20231213	201800	702111050	16850	16850	16850	16850	0
16	20231213	201700	702111050	16850	16850	16850	16850	0
17	20231213	201600	702111050	16850	16850	16850	16850	0
18	20231213	201500	702111050	16850	16850	16850	16850	0
19	20231213	201400	702111050	16850	16850	16850	16850	0
20	20231213	201300	702111050	16850	16850	16850	16850	0
21	20231213	201200	702111050	16850	16850	16850	16850	0
22	20231213	201100	702111050	16850	16850	16850	16850	0
23	20231213	201000	702111050	16850	16850	16850	16850	0
24	20231213	200900	702111050	16850	16850	16850	16850	0
25	20231213	200800	702111050	16850	16850	16850	16850	0
26	20231213	200700	702111050	16850	16850	16850	16850	0
27	20231213	200600	702111050	16850	16850	16850	16850	0
28	20231213	200500	702111050	16850	16850	16850	16850	0
29	20231213	200400	702111050	16850	16850	16850	16850	0
30	20231213	200300	702111050	16850	16850	16850	16850	0
31	20231213	200200	702111050	16850	16850	16850	16850	0
32	20231213	200100	702111050	16850	16850	16850	16850	546
33	20231213	200000	702111050	16850	16850	16850	16850	0
34	20231213	195900	702111050	16850	16850	16850	16850	0
35	20231213	195800	702111050	16850	16850	16850	16850	0
36	20231213	195700	702111050	16850	16850	16850	16850	0
37	20231213	195600	702111050	16850	16850	16850	16850	0
38	20231213	195500	702111050	16850	16850	16850	16850	0
39	20231213	195400	702111050	16850	16850	16850	16850	0
40	20231213	195300	702111050	16850	16850	16850	16850	0
41	20231213	195200	702111050	16850	16850	16850	16850	0
42	20231213	195100	702111050	16850	16850	16850	16850	0
43	20231213	195000	702111050	16850	16850	16850	16850	0
44	20231213	194900	702111050	16850	16850	16850	16850	0
45	20231213	194800	702111050	16850	16850	16850	16850	0
46	20231213	194700	702111050	16850	16850	16850	16850	0
47	20231213	194600	702111050	16850	16850	16850	16850	0
48	20231213	194500	702111050	16850	16850	16850	16850	0
49	20231213	194400	702111050	16850	16850	16850	16850	0
50	20231213	194300	702111050	16850	16850	16850	16850	0
51	20231213	194200	702111050	16850	16850	16850	16850	0
52	20231213	194100	702111050	16850	16850	16850	16850	0
53	20231213	194000	702111050	16850	16850	16850	16850	0
54	20231213	193900	702111050	16850	16850	16850	16850	0
55	20231213	193800	702111050	16850	16850	16850	16850	0
56	20231213	193700	702111050	16850	16850	16850	16850	0
57	20231213	193600	702111050	16850	16850	16850	16850	0
58	20231213	193500	702111050	16850	16850	16850	16850	0
59	20231213	193400	702111050	16850	16850	16850	16850	0
60	20231213	193300	702111050	16850	16850	16850	16850	0
61	20231213	193200	702111050	16850	16850	16850	16850	0
62	20231213	193100	702111050	16850	16850	16850	16850	546
63	20231213	193000	702111050	16850	16850	16850	16850	0
64	20231213	192900	702111050	16850	16850	16850	16850	0
65	20231213	192800	702111050	16850	16850	16850	16850	0
66	20231213	192700	702111050	16850	16850	16850	16850	0
67	20231213	192600	702111050	16850	16850	16850	16850	0
68	20231213	192500	702111050	16850	16850	16850	16850	0
69	20231213	192400	702111050	16850	16850	16850	16850	0
70	20231213	192300	702111050	16850	16850	16850	16850	0
71	20231213	192200	702111050	16850	16850	16850	16850	0
72	20231213	192100	702111050	16850	16850	16850	16850	0
73	20231213	192000	702111050	16850	16850	16850	16850	0
74	20231213	191900	702111050	16850	16850	16850	16850	0
75	20231213	191800	702111050	16850	16850	16850	16850	0
76	20231213	191700	702111050	16850	16850	16850	16850	0
77	20231213	191600	702111050	16850	16850	16850	16850	0
78	20231213	191500	702111050	16850	16850	16850	16850	0
79	20231213	191400	702111050	16850	16850	16850	16850	0
80	20231213	191300	702111050	16850	16850	16850	16850	0
81	20231213	191200	702111050	16850	16850	16850	16850	0
82	20231213	191100	702111050	16850	16850	16850	16850	0
83	20231213	191000	702111050	16850	16850	16850	16850	0
84	20231213	190900	702111050	16850	16850	16850	16850	0
85	20231213	190800	702111050	16850	16850	16850	16850	0
86	20231213	190700	702111050	16850	16850	16850	16850	0
87	20231213	190600	702111050	16850	16850	16850	16850	0
88	20231213	190500	702111050	16850	16850	16850	16850	0
89	20231213	190400	702111050	16850	16850	16850	16850	0
90	20231213	190300	702111050	16850	16850	16850	16850	0
91	20231213	190200	702111050	16850	16850	16850	16850	0
92	20231213	190100	702111050	16850	16850	16850	16850	546
93	20231213	190000	702111050	16850	16850	16850	16850	0
94	20231213	185900	702111050	16850	16850	16850	16850	0
95	20231213	185800	702111050	16850	16850	16850	16850	0
96	20231213	185700	702111050	16850	16850	16850	16850	0
97	20231213	185600	702111050	16850	16850	16850	16850	0
98	20231213	185500	702111050	16850	16850	16850	16850	0
99	20231213	185400	702111050	16850	16850	16850	16850	0
100	20231213	185300	702111050	16850	16850	16850	16850	0
101	20231213	185200	702111050	16850	16850	16850	16850	0
102	20231213	185100	702111050	16850	16850	16850	16850	0
103	20231213	185000	702111050	16850	16850	16850	16850	0
104	20231213	184900	702111050	16850	16850	16850	16850	0
105	20231213	184800	702111050	16850	16850	16850	16850	0
106	20231213	184700	702111050	16850	16850	16850	16850	0
107	20231213	184600	702111050	16850	16850	16850	16850	0
108	20231213	184500	702111050	16850	16850	16850	16850	0
109	20231213	184400	702111050	16850	16850	16850	16850	0
110	20231213	184300	702111050	16850	16850	16850	16850	0
111	20231213	184200	702111050	16850	16850	16850	16850	0
112	20231213	184100	702111050	16850	16850	16850	16850	0
113	20231213	184000	702111050	16850	16850	16850	16850	0
114	20231213	183900	702111050	16850	16850	16850	16850	0
115	20231213	183800	702111050	16850	16850	16850	16850	0
116	20231213	183700	702111050	16850	16850	16850	16850	0
117	20231213	183600	702111050	16850	16850	16850	16850	0
118	20231213	183500	702111050	16850	16850	16850	16850	0
119	20231213	183400	702111050	16850	16850	16850	16850	0
120	20231213	183300	702111050	16850	16850	16850	16850	0
121	20231213	183200	702111050	16850	16850	16850	16850	0
122	20231213	183100	702111050	16850	16850	16850	16850	546
123	20231213	183000	702111050	16850	16850	16850	16850	0
124	20231213	182900	702111050	16850	16850	16850	16850	0
125	20231213	182800	702111050	16850	16850	16850	16850	0
126	20231213	182700	702111050	16850	16850	16850	16850	0
127	20231213	182600	702111050	16850	16850	16850	16850	0
128	20231213	182500	702111050	16850	16850	16850	16850	0
129	20231213	182400	702111050	16850	16850	16850	16850	0
130	20231213	182300	702111050	16850	16850	16850	16850	0
131	20231213	182200	702111050	16850	16850	16850	16850	0
132	20231213	182100	702111050	16850	16850	16850	16850	0
133	20231213	182000	702111050	16850	16850	16850	16850	0
134	20231213	181900	702111050	16850	16850	16850	16850	0
135	20231213	181800	702111050	16850	16850	16850	16850	0
136	20231213	181700	702111050	16850	16850	16850	16850	0
137	20231213	181600	702111050	16850	16850	16850	16850	0
138	20231213	181500	702111050	16850	16850	16850	16850	0
139	20231213	181400	702111050	16850	16850	16850	16850	0
140	20231213	181300	702111050	16850	16850	16850	16850	0
141	20231213	181200	702111050	16850	16850	16850	16850	0
142	20231213	181100	702111050	16850	16850	16850	16850	0
143	20231213	181000	702111050	16850	16850	16850	16850	0
144	20231213	180900	702111050	16850	16850	16850	16850	0
145	20231213	180800	702111050	16850	16850	16850	16850	0
146	20231213	180700	702111050	16850	16850	16850	16850	0
147	20231213	180600	702111050	16850	16850	16850	16850	0
148	20231213	180500	702111050	16850	16850	16850	16850	0
149	20231213	180400	702111050	16850	16850	16850	16850	0
150	20231213	180300	702111050	16850	16850	16850	16850	0
151	20231213	180200	702111050	16850	16850	16850	16850	0
152	20231213	180100	702111050	16850	16850	16850	16850	546
153	20231213	180000	702111050	16850	16850	16850	16850	0
154	20231213	175900	702111050	16850	16850	16850	16850	0
155	20231213	175800	702111050	16850	16850	16850	16850	0
156	20231213	175700	702111050	16850	16850	16850	16850	0
157	20231213	175600	702111050	16850	16850	16850	16850	0
158	20231213	175500	702111050	16850	16850	16850	16850	0
159	20231213	175400	702111050	16850	16850	16850	16850	0
160	20231213	175300	702111050	16850	16850	16850	16850	0
161	20231213	175200	702111050	16850	16850	16850	16850	0
162	20231213	175100	702111050	16850	16850	16850	16850	0
163	20231213	175000	702111050	16850	16850	16850	16850	0
164	20231213	174900	702111050	16850	16850	16850	16850	0
165	20231213	174800	702111050	16850	16850	16850	16850	0
166	20231213	174700	702111050	16850	16850	16850	16850	0
167	20231213	174600	702111050	16850	16850	16850	16850	0
168	20231213	174500	702111050	16850	16850	16850	16850	0
169	20231213	174400	702111050	16850	16850	16850	16850	0
170	20231213	174300	702111050	16850	16850	16850	16850	0
171	20231213	174200	702111050	16850	16850	16850	16850	0
172	20231213	174100	702111050	16850	16850	16850	16850	0
173	20231213	174000	702111050	16850	16850	16850	16850	0
174	20231213	173900	702111050	16850	16850	16850	16850	0
175	20231213	173800	702111050	16850	16850	16850	16850	0
176	20231213	173700	702111050	16850	16850	16850	16850	0
177	20231213	173600	702111050	16850	16850	16850	16850	0
178	20231213	173500	702111050	16850	16850	16850	16850	0
179	20231213	173400	702111050	16850	16850	16850	16850	0
180	20231213	173300	702111050	16850	16850	16850	16850	0
181	20231213	173200	702111050	16850	16850	16850	16850	0
182	20231213	173100	702111050	16850	16850	16850	16850	546
183	20231213	173000	702111050	16850	16850	16850	16850	0
184	20231213	172900	702111050	16850	16850	16850	16850	0
185	20231213	172800	702111050	16850	16850	16850	16850	0
186	20231213	172700	702111050	16850	16850	16850	16850	0
187	20231213	172600	702111050	16850	16850	16850	16850	0
188	20231213	172500	702111050	16850	16850	16850	16850	0
189	20231213	172400	702111050	16850	16850	16850	16850	0
190	20231213	172300	702111050	16850	16850	16850	16850	0
191	20231213	172200	702111050	16850	16850	16850	16850	0
192	20231213	172100	702111050	16850	16850	16850	16850	0
193	20231213	172000	702111050	16850	16850	16850	16850	0
194	20231213	171900	702111050	16850	16850	16850	16850	0
195	20231213	171800	702111050	16850	16850	16850	16850	0
196	20231213	171700	702111050	16850	16850	16850	16850	0
197	20231213	171600	702111050	16850	16850	16850	16850	0
198	20231213	171500	702111050	16850	16850	16850	16850	0
199	20231213	171400	702111050	16850	16850	16850	16850	0
200	20231213	171300	702111050	16850	16850	16850	16850	0
201	20231213	171200	702111050	16850	16850	16850	16850	0
202	20231213	171100	702111050	16850	16850	16850	16850	0
203	20231213	171000	702111050	16850	16850	16850	16850	0
204	20231213	170900	702111050	16850	16850	16850	16850	0
205	20231213	170800	702111050	16850	16850	16850	16850	0
206	20231213	170700	702111050	16850	16850	16850	16850	0
207	20231213	170600	702111050	16850	16850	16850	16850	0
208	20231213	170500	702111050	16850	16850	16850	16850	0
209	20231213	170400	702111050	16850	16850	16850	16850	0
210	20231213	170300	702111050	16850	16850	16850	16850	0
211	20231213	170200	702111050	16850	16850	16850	16850	0
212	20231213	170100	702111050	16850	16850	16850	16850	546
213	20231213	170000	702111050	16850	16850	16850	16850	0
214	20231213	165900	702111050	16850	16850	16850	16850	0
215	20231213	165800	702111050	16850	16850	16850	16850	0
216	20231213	165700	702111050	16850	16850	16850	16850	0
217	20231213	165600	702111050	16850	16850	16850	16850	0
218	20231213	165500	702111050	16850	16850	16850	16850	0
219	20231213	165400	702111050	16850	16850	16850	16850	0
220	20231213	165300	702111050	16850	16850	16850	16850	0
221	20231213	165200	702111050	16850	16850	16850	16850	0
222	20231213	165100	702111050	16850	16850	16850	16850	0
223	20231213	165000	702111050	16850	16850	16850	16850	0
224	20231213	164900	702111050	16850	16850	16850	16850	0
225	20231213	164800	702111050	16850	16850	16850	16850	0
226	20231213	164700	702111050	16850	16850	16850	16850	0
227	20231213	164600	702111050	16850	16850	16850	16850	0
228	20231213	164500	702111050	16850	16850	16850	16850	0
229	20231213	164400	702111050	16850	16850	16850	16850	0
230	20231213	164300	702111050	16850	16850	16850	16850	0
231	20231213	164200	702111050	16850	16850	16850	16850	0
232	20231213	164100	702111050	16850	16850	16850	16850	0
233	20231213	164000	702111050	16850	16850	16850	16850	0
234	20231213	163900	702111050	16850	16850	16850	16850	0
235	20231213	163800	702111050	16850	16850	16850	16850	0
236	20231213	163700	702111050	16850	16850	16850	16850	0
237	20231213	163600	702111050	16850	16850	16850	16850	0
238	20231213	163500	702111050	16850	16850	16850	16850	0
239	20231213	163400	702111050	16850	16850	16850	16850	0
240	20231213	163300	702111050	16850	16850	16850	16850	0
241	20231213	163200	702111050	16850	16850	16850	16850	0
242	20231213	163100	702111050	16850	16850	16850	16850	546
243	20231213	163000	702111050	16850	16850	16850	16850	0
244	20231213	162900	702111050	16850	16850	16850	16850	0
245	20231213	162800	702111050	16850	16850	16850	16850	0
246	20231213	162700	702111050	16850	16850	16850	16850	0
247	20231213	162600	702111050	16850	16850	16850	16850	0
248	20231213	162500	702111050	16850	16850	16850	16850	0
249	20231213	162400	702111050	16850	16850	16850	16850	0
250	20231213	162300	702111050	16850	16850	16850	16850	0
251	20231213	162200	702111050	16850	16850	16850	16850	0
252	20231213	162100	702111050	16850	16850	16850	16850	0
253	20231213	162000	702111050	16850	16850	16850	16850	0
254	20231213	161900	702111050	16850	16850	16850	16850	0
255	20231213	161800	702111050	16850	16850	16850	16850	0
256	20231213	161700	702111050	16850	16850	16850	16850	0
257	20231213	161600	702111050	16850	16850	16850	16850	0
258	20231213	161500	702111050	16850	16850	16850	16850	0
259	20231213	161400	702111050	16850	16850	16850	16850	0
260	20231213	161300	702111050	16850	16850	16850	16850	0
261	20231213	161200	702111050	16850	16850	16850	16850	0
262	20231213	161100	702111050	16850	16850	16850	16850	0
263	20231213	161000	702111050	16850	16850	16850	16850	0
264	20231213	160900	702111050	16850	16850	16850	16850	0
265	20231213	160800	702111050	16850	16850	16850	16850	0
266	20231213	160700	702111050	16850	16850	16850	16850	0
267	20231213	160600	702111050	16850	16850	16850	16850	0
268	20231213	160500	702111050	16850	16850	16850	16850	0
269	20231213	160400	702111050	16850	16850	16850	16850	0
270	20231213	160300	702111050	16850	16850	16850	16850	0
271	20231213	160200	702111050	16850	16850	16850	16850	0
272	20231213	160100	702111050	16850	16850	16850	16850	546
273	20231213	160000	702111050	16850	16850	16850	16850	0
274	20231213	155900	702111050	16850	16850	16850	16850	0
275	20231213	155800	702111050	16850	16850	16850	16850	0
276	20231213	155700	702111050	16850	16850	16850	16850	0
277	20231213	155600	702111050	16850	16850	16850	16850	0
278	20231213	155500	702111050	16850	16850	16850	16850	0
279	20231213	155400	702111050	16850	16850	16850	16850	0
280	20231213	155300	702111050	16850	16850	16850	16850	0
281	20231213	155200	702111050	16850	16850	16850	16850	0
282	20231213	155100	702111050	16850	16850	16850	16850	0
283	20231213	155000	702111050	16850	16850	16850	16850	0
284	20231213	154900	702111050	16850	16850	16850	16850	0
285	20231213	154800	702111050	16850	16850	16850	16850	0
286	20231213	154700	702111050	16850	16850	16850	16850	0
287	20231213	154600	702111050	16850	16850	16850	16850	0
288	20231213	154500	702111050	16850	16850	16850	16850	0
289	20231213	154400	702111050	16850	16850	16850	16850	0
290	20231213	154300	702111050	16850	16850	16850	16850	0
291	20231213	154200	702111050	16850	16850	16850	16850	0
292	20231213	154100	702111050	16850	16850	16850	16850	0
293	20231213	154000	702111050	16850	16850	16850	16850	0
294	20231213	153900	702111050	16850	16850	16850	16850	0
295	20231213	153800	702111050	16850	16850	16850	16850	0
296	20231213	153700	702111050	16850	16850	16850	16850	0
297	20231213	153600	702111050	16850	16850	16850	16850	0
298	20231213	153500	702111050	16850	16850	16850	16850	0
299	20231213	153400	702111050	16850	16850	16850	16850	0
300	20231213	153300	702111050	16850	16850	16850	16850	0
301	20231213	153200	702111050	16850	16850	16850	16850	0
302	20231213	153100	702111050	16850	16850	16850	16850	546
303	20231213	153000	702111050	16850	16850	16850	16850	546
304	20231213	152900	692910950	16890	16890	16890	16890	0
305	20231213	152800	692910950	16890	16890	16890	16890	0
306	20231213	152700	692910950	16890	16890	16890	16890	0
307	20231213	152600	692910950	16890	16890	16890	16890	0
308	20231213	152500	692910950	16890	16890	16890	16890	0
309	20231213	152400	692910950	16890	16890	16890	16890	0
310	20231213	152300	692910950	16890	16890	16890	16890	0
311	20231213	152200	692910950	16890	16890	16890	16890	0
312	20231213	152100	692910950	16890	16890	16890	16890	0
313	20231213	152000	692910950	16890	16890	16890	16890	0
314	20231213	151900	692910950	16890	16890	16890	16890	329
315	20231213	151800	687354140	16890	16900	16900	16890	208
316	20231213	151700	683841000	16900	16920	16920	16900	130
317	20231213	151600	681641840	16910	16920	16920	16910	134
318	20231213	151500	679374860	16910	16930	16930	16910	301
319	20231213	151400	674281840	16940	16930	16940	16930	109
320	20231213	151300	672435420	16960	16960	16960	16960	0
321	20231213	151200	672435420	16960	16930	16960	16920	284
322	20231213	151100	667625790	16940	16930	16940	16930	194
323	20231213	151000	664340320	16940	16920	16940	16920	162
324	20231213	150900	661597140	16920	16940	16940	16920	146
325	20231213	150800	659124220	16930	16950	16950	16930	129
326	20231213	150700	656938080	16950	16970	16970	16950	251
327	20231213	150600	652680740	16980	16980	16980	16950	7
328	20231213	150500	652561940	16980	17000	17000	16980	384
329	20231213	150400	646035190	17000	16990	17000	16990	167
330	20231213	150300	643197770	16990	16970	16990	16970	100
331	20231213	150200	641500130	16960	16960	16960	16960	105
332	20231213	150100	639719330	16960	16960	16970	16960	131
333	20231213	150000	637497350	16960	16970	16970	16950	223
334	20231213	145900	633714200	16960	16970	16970	16960	140
335	20231213	145800	631338650	16970	16970	16990	16970	7
336	20231213	145700	631219840	16970	16980	16980	16970	273
337	20231213	145600	626584650	16980	16980	16980	16980	214
338	20231213	145500	622950930	16970	16970	16980	16970	113
339	20231213	145400	621032270	16970	16970	16970	16970	127
340	20231213	145300	618877080	16960	16960	16970	16960	164
341	20231213	145200	616095420	16960	16950	16960	16950	113
342	20231213	145100	614179020	16960	16960	16960	16960	190
343	20231213	145000	610956620	16960	16950	16960	16950	96
344	20231213	144900	609329050	16950	16950	16960	16950	243
345	20231213	144800	605208920	16950	16950	16950	16950	122
346	20231213	144700	603141020	16940	16950	16950	16940	138
347	20231213	144600	600801940	16940	16940	16940	16940	310
348	20231213	144500	595550540	16940	16940	16940	16940	231
349	20231213	144400	591637400	16930	16930	16930	16930	51
350	20231213	144300	590773970	16940	16940	16940	16940	104
351	20231213	144200	589012210	16940	16940	16940	16940	105
352	20231213	144100	587233510	16930	16940	16940	16930	265
353	20231213	144000	582744570	16940	16940	16940	16930	239
354	20231213	143900	578697030	16940	16940	16940	16940	105
355	20231213	143800	576918330	16940	16930	16940	16930	186
356	20231213	143700	573768530	16930	16940	16940	16930	162
357	20231213	143600	571024600	16930	16920	16930	16920	40
358	20231213	143500	570347620	16920	16940	16940	16920	328
359	20231213	143400	564794680	16950	16950	16950	16950	160
360	20231213	143300	562082680	16930	16950	16950	16930	117
361	20231213	143200	560099730	16930	16950	16950	16930	139
362	20231213	143100	557745090	16930	16930	16940	16930	155
363	20231213	143000	555119890	16920	16920	16920	16920	10
364	20231213	142900	554950690	16920	16910	16920	16910	127
365	20231213	142800	552802000	16920	16920	16920	16920	24
366	20231213	142700	552395920	16890	16920	16940	16890	1600
367	20231213	142600	525295800	16920	16920	16920	16920	40
368	20231213	142500	524619000	16920	16920	16920	16920	0
369	20231213	142400	524619000	16920	16920	16920	16920	100
370	20231213	142300	522927000	16910	16910	16910	16910	0
371	20231213	142200	522927000	16910	16910	16910	16910	0
372	20231213	142100	522927000	16910	16920	16920	16910	24
373	20231213	142000	522521150	16920	16910	16920	16910	11
374	20231213	141900	522335080	16900	16900	16900	16900	126
375	20231213	141800	520205680	16900	16900	16900	16900	40
376	20231213	141700	519529680	16890	16900	16900	16890	31
377	20231213	141600	519005950	16900	16900	16900	16900	23
378	20231213	141500	518617250	16900	16900	16900	16900	0
379	20231213	141400	518617250	16900	16900	16900	16890	132
380	20231213	141300	516386660	16910	16910	16910	16910	0
381	20231213	141200	516386660	16910	16910	16910	16900	24
382	20231213	141100	515980830	16910	16910	16910	16910	37
383	20231213	141000	515355160	16910	16910	16910	16910	1
384	20231213	140900	515338250	16910	16910	16910	16910	0
385	20231213	140800	515338250	16910	16910	16910	16910	58
386	20231213	140700	514357470	16910	16910	16910	16910	0
387	20231213	140600	514357470	16910	16910	16910	16910	0
388	20231213	140500	514357470	16910	16920	16920	16910	36
389	20231213	140400	513748390	16910	16920	16930	16910	102
390	20231213	140300	512022590	16920	16920	16920	16920	0
391	20231213	140200	512022590	16920	16920	16920	16920	3
392	20231213	140100	511971830	16900	16890	16900	16890	318
393	20231213	140000	506600500	16890	16890	16890	16890	0
394	20231213	135900	506600500	16890	16900	16900	16890	28
395	20231213	135800	506127330	16930	16930	16940	16930	68
396	20231213	135700	504975810	16930	16930	16930	16930	4
397	20231213	135600	504908090	16930	16930	16930	16930	0
398	20231213	135500	504908090	16930	16920	16930	16920	40
399	20231213	135400	504231050	16920	16920	16920	16920	1
400	20231213	135300	504214130	16900	16900	16900	16900	0
401	20231213	135200	504214130	16900	16900	16900	16900	0
402	20231213	135100	504214130	16900	16900	16900	16900	68
403	20231213	135000	503064930	16900	16940	16940	16900	41
404	20231213	134900	502371620	16930	16930	16930	16930	0
405	20231213	134800	502371620	16930	16940	16940	16930	35
406	20231213	134700	501778730	16940	16940	16940	16940	21
407	20231213	134600	501422990	16940	16940	16940	16940	0
408	20231213	134500	501422990	16940	16940	16940	16940	33
409	20231213	134400	500863970	16920	16930	16930	16920	18
410	20231213	134300	500559240	16940	16940	16940	16930	25
411	20231213	134200	500135750	16940	16940	16940	16940	34
412	20231213	134100	499559790	16940	16940	16940	16940	1
413	20231213	134000	499542850	16930	16930	16930	16930	20
414	20231213	133900	499204250	16930	16930	16930	16930	75
415	20231213	133800	497934500	16920	16910	16920	16910	79
416	20231213	133700	496597830	16900	16900	16900	16900	0
417	20231213	133600	496597830	16900	16900	16900	16900	0
418	20231213	133500	496597830	16900	16890	16900	16890	53
419	20231213	133400	495702490	16890	16890	16890	16890	4
420	20231213	133300	495634930	16890	16890	16890	16890	5
421	20231213	133200	495550480	16880	16880	16880	16880	24
422	20231213	133100	495145360	16870	16870	16870	16870	7
423	20231213	133000	495027270	16860	16860	16860	16860	0
424	20231213	132900	495027270	16860	16860	16860	16860	53
425	20231213	132800	494133690	16860	16860	16860	16850	38
426	20231213	132700	493493090	16860	16860	16860	16860	0
427	20231213	132600	493493090	16860	16860	16860	16860	0
428	20231213	132500	493493090	16860	16860	16860	16860	3
429	20231213	132400	493442510	16850	16850	16850	16850	37
430	20231213	132300	492819060	16870	16890	16890	16870	23
431	20231213	132200	492430610	16910	16920	16920	16910	89
432	20231213	132100	490924770	16920	16920	16920	16920	4
433	20231213	132000	490857090	16920	16920	16920	16920	1
434	20231213	131900	490840170	16920	16910	16920	16910	7
435	20231213	131800	490721780	16910	16910	16910	16910	27
436	20231213	131700	490265210	16910	16910	16910	16910	4
437	20231213	131600	490197570	16900	16890	16900	16890	40
438	20231213	131500	489521960	16890	16890	16890	16890	32
439	20231213	131400	488981480	16900	16900	16900	16900	0
440	20231213	131300	488981480	16900	16870	16900	16850	59
441	20231213	131200	487986410	16880	16880	16880	16880	0
442	20231213	131100	487986410	16880	16910	16910	16880	262
443	20231213	131000	483563700	16920	16890	16920	16890	162
444	20231213	130900	480826660	16890	16890	16890	16890	65
445	20231213	130800	479728810	16890	16890	16890	16890	3
446	20231213	130700	479678140	16890	16890	16890	16890	4
447	20231213	130600	479610580	16900	16860	16900	16860	192
448	20231213	130500	476371710	16860	16860	16860	16860	0
449	20231213	130400	476371710	16860	16860	16860	16860	0
450	20231213	130300	476371710	16860	16850	16860	16850	4
451	20231213	130200	476304300	16860	16800	16860	16800	282
452	20231213	130100	471565470	16800	16860	16860	16800	1240
453	20231213	130000	450723970	16870	16870	16870	16870	0
454	20231213	125900	450723970	16870	16870	16870	16870	36
455	20231213	125800	450116650	16870	16870	16890	16870	56
456	20231213	125700	449171250	16870	16870	16870	16870	0
457	20231213	125600	449171250	16870	16870	16870	16860	70
458	20231213	125500	447990660	16870	16870	16870	16870	0
459	20231213	125400	447990660	16870	16870	16870	16870	25
460	20231213	125300	447568910	16860	16870	16870	16860	45
461	20231213	125200	446809860	16870	16870	16870	16870	3
462	20231213	125100	446759250	16870	16870	16870	16870	58
463	20231213	125000	445780790	16870	16870	16870	16870	0
464	20231213	124900	445780790	16870	16870	16870	16870	67
465	20231213	124800	444650500	16870	16920	16920	16860	874
466	20231213	124700	429876990	16920	16920	16920	16920	0
467	20231213	124600	429876990	16920	16930	16930	16920	52
468	20231213	124500	428996790	16930	16930	16930	16930	23
469	20231213	124400	428607400	16930	16930	16930	16930	5
470	20231213	124300	428522750	16940	16940	16940	16940	35
471	20231213	124200	427929850	16940	16940	16940	16940	0
472	20231213	124100	427929850	16940	16940	16940	16940	26
473	20231213	124000	427489410	16930	16930	16930	16930	5
474	20231213	123900	427404760	16940	16940	16940	16940	33
475	20231213	123800	426845740	16950	16950	16950	16950	1
476	20231213	123700	426828790	16920	16950	16950	16920	71
477	20231213	123600	425626620	16950	16950	16950	16950	34
478	20231213	123500	425050320	16950	16950	16950	16950	207
479	20231213	123400	421541670	16960	16960	16960	16960	0
480	20231213	123300	421541670	16960	16950	16960	16950	71
481	20231213	123200	420337690	16950	16950	16950	16950	0
482	20231213	123100	420337690	16950	16950	16950	16950	13
483	20231213	123000	420117340	16960	16940	16960	16940	34
484	20231213	122900	419541360	16920	16920	16920	16920	0
485	20231213	122800	419541360	16920	16950	16950	16920	202
486	20231213	122700	416121650	16940	16950	16950	16940	47
487	20231213	122600	415325140	16950	16940	16950	16940	39
488	20231213	122500	414664130	16940	16950	16950	16940	25
489	20231213	122400	414240410	16950	16950	16960	16950	11
490	20231213	122300	414053930	16950	16960	16960	16950	117
491	20231213	122200	412070220	16980	16980	16980	16980	4
492	20231213	122100	412002300	16960	16960	16960	16960	4
493	20231213	122000	411934460	16960	16960	16960	16960	35
494	20231213	121900	411340860	16950	16950	16950	16950	2
495	20231213	121800	411306960	16950	16990	16990	16950	1230
496	20231213	121700	390410960	16990	16990	16990	16990	54
497	20231213	121600	389493500	16990	16980	16990	16980	23
498	20231213	121500	389102760	16990	16990	16990	16990	0
499	20231213	121400	389102760	16990	16980	16990	16980	14
500	20231213	121300	388865000	16980	16980	16980	16980	22
501	20231213	121200	388491440	16970	16980	16980	16970	50
502	20231213	121100	387642590	16980	16990	16990	16980	9
503	20231213	121000	387489730	16990	16990	16990	16990	38
504	20231213	120900	386844110	16990	16990	16990	16990	0
505	20231213	120800	386844110	16990	16990	16990	16990	51
506	20231213	120700	385977620	16990	16990	16990	16990	38
507	20231213	120600	385332000	16980	16980	16980	16980	1
508	20231213	120500	385315020	16990	16990	16990	16990	298
509	20231213	120400	380252000	16980	16980	16980	16980	37
510	20231213	120300	379623740	16990	16990	16990	16990	43
511	20231213	120200	378893170	16980	16980	16980	16980	20
512	20231213	120100	378553570	16980	16990	16990	16980	45
513	20231213	120000	377789050	16990	16990	16990	16990	172
514	20231213	115900	374866770	16990	16990	16990	16990	0
515	20231213	115800	374866770	16990	16980	16990	16980	9
516	20231213	115700	374713940	16980	16970	16980	16970	50
517	20231213	115600	373865350	16970	16950	16980	16950	686
518	20231213	115500	362222900	16950	16950	16950	16950	1
519	20231213	115400	362205950	16960	16960	16960	16960	39
520	20231213	115300	361544510	16950	16950	16950	16950	0
521	20231213	115200	361544510	16950	16950	16950	16950	0
522	20231213	115100	361544510	16950	16960	16960	16950	39
523	20231213	115000	360883120	16960	16960	16970	16960	153
524	20231213	114900	358286740	16970	16970	16970	16970	0
525	20231213	114800	358286740	16970	16960	16970	16960	188
526	20231213	114700	355097040	16960	16960	16960	16960	39
527	20231213	114600	354435600	16940	16940	16940	16940	0
528	20231213	114500	354435600	16940	16940	16940	16940	0
529	20231213	114400	354435600	16940	16950	16950	16940	119
530	20231213	114300	352418840	16940	16950	16950	16940	8
531	20231213	114200	352283250	16950	16950	16950	16950	0
532	20231213	114100	352283250	16950	16950	16950	16950	6
533	20231213	114000	352181550	16910	16910	16910	16910	0
534	20231213	113900	352181550	16910	16930	16930	16910	100
535	20231213	113800	350490140	16930	16930	16930	16930	2
536	20231213	113700	350456280	16920	16920	16920	16920	39
537	20231213	113600	349796400	16910	16930	16930	16910	166
538	20231213	113500	346988210	16930	16920	16970	16920	58
539	20231213	113400	346006540	16920	16910	16930	16910	133
540	20231213	113300	343756200	16930	16940	16940	16920	120
541	20231213	113200	341725170	16930	16950	16950	16930	18
542	20231213	113100	341420290	16960	16960	16970	16930	377
543	20231213	113000	335026280	16950	16940	16950	16920	364
544	20231213	112900	328862370	16950	16950	16950	16950	200
545	20231213	112800	325472370	16950	16910	16950	16910	441
546	20231213	112700	318006780	16900	16910	16910	16900	54
547	20231213	112600	317093740	16910	16870	16910	16870	366
548	20231213	112500	310908190	16870	16890	16890	16850	127
549	20231213	112400	308765920	16910	16900	16910	16900	112
550	20231213	112300	306873080	16900	16900	16900	16900	123
551	20231213	112200	304794380	16890	16890	16890	16890	110
552	20231213	112100	302936480	16890	16890	16890	16890	39
553	20231213	112000	302277770	16890	16890	16890	16890	6
554	20231213	111900	302176430	16890	16890	16890	16890	21
555	20231213	111800	301821740	16880	16880	16880	16880	75
556	20231213	111700	300555740	16880	16890	16890	16880	58
557	20231213	111600	299576630	16890	16890	16900	16890	112
558	20231213	111500	297684940	16890	16890	16890	16890	16
559	20231213	111400	297414700	16890	16890	16890	16880	147
560	20231213	111300	294932000	16890	16870	16890	16870	102
561	20231213	111200	293210390	16870	16850	16870	16850	120
562	20231213	111100	291186120	16850	16840	16850	16840	43
563	20231213	111000	290461780	16840	16840	16840	16840	0
564	20231213	110900	290461780	16840	16840	16840	16840	3
565	20231213	110800	290411260	16830	16770	16830	16770	4687
566	20231213	110700	211777900	16770	16770	16770	16770	24
567	20231213	110600	211375420	16770	16770	16770	16770	3
568	20231213	110500	211325110	16770	16770	16770	16770	38
569	20231213	110400	210687850	16770	16770	16770	16770	0
570	20231213	110300	210687850	16770	16760	16770	16760	28
571	20231213	110200	210218320	16760	16760	16760	16760	85
572	20231213	110100	208793720	16770	16770	16770	16770	34
573	20231213	110000	208223540	16770	16770	16770	16770	23
574	20231213	105900	207837830	16760	16760	16760	16760	0
575	20231213	105800	207837830	16760	16770	16770	16760	45
576	20231213	105700	207083280	16770	16770	16770	16770	0
577	20231213	105600	207083280	16770	16770	16770	16770	4
578	20231213	105500	207016200	16750	16750	16750	16750	123
579	20231213	105400	204955950	16730	16730	16730	16730	0
580	20231213	105300	204955950	16730	16760	16760	16730	73
581	20231213	105200	203734520	16770	16740	16770	16740	21
582	20231213	105100	203382760	16740	16730	16740	16730	35
583	20231213	105000	202796870	16720	16720	16720	16720	102
584	20231213	104900	201091430	16710	16710	16710	16710	0
585	20231213	104800	201091430	16710	16720	16720	16710	168
586	20231213	104700	198283740	16710	16710	16710	16710	0
587	20231213	104600	198283740	16710	16720	16720	16700	626
588	20231213	104500	187829040	16720	16710	16720	16700	531
589	20231213	104400	178955480	16720	16730	16730	16720	116
590	20231213	104300	177015820	16730	16730	16730	16730	0
591	20231213	104200	177015820	16730	16740	16750	16730	86
592	20231213	104100	175576340	16730	16730	16730	16730	153
593	20231213	104000	173016650	16740	16740	16740	16740	24
594	20231213	103900	172614890	16750	16750	16750	16750	4
595	20231213	103800	172547890	16760	16750	16760	16750	34
596	20231213	103700	171978070	16740	16740	16740	16740	30
597	20231213	103600	171475870	16740	16740	16740	16740	35
598	20231213	103500	170889970	16740	16740	16740	16740	93
599	20231213	103400	169333150	16740	16740	16740	16740	24
600	20231213	103300	168931390	16750	16750	16750	16740	67
601	20231213	103200	167809460	16760	16770	16770	16760	35
602	20231213	103100	167222530	16770	16770	16770	16770	0
603	20231213	103000	167222530	16770	16770	16770	16760	60
604	20231213	102900	166216420	16770	16770	16770	16770	33
605	20231213	102800	165663010	16760	16760	16760	16760	0
606	20231213	102700	165663010	16760	16750	16760	16750	26
607	20231213	102600	165227470	16750	16750	16750	16750	22
608	20231213	102500	164858970	16750	16750	16750	16750	35
609	20231213	102400	164272720	16750	16750	16750	16750	3
610	20231213	102300	164222470	16750	16750	16750	16750	0
611	20231213	102200	164222470	16750	16750	16750	16750	37
612	20231213	102100	163602720	16750	16750	16750	16750	22
613	20231213	102000	163234220	16750	16760	16760	16750	44
614	20231213	101900	162497080	16760	16770	16770	16760	58
615	20231213	101800	161524600	16770	16770	16770	16770	4
616	20231213	101700	161457520	16770	16770	16770	16770	25
617	20231213	101600	161038270	16770	16800	16800	16770	119
618	20231213	101500	159041550	16800	16800	16800	16800	67
619	20231213	101400	157915950	16800	16810	16810	16800	16
620	20231213	101300	157647000	16810	16800	16810	16800	124
621	20231213	101200	155562570	16800	16800	16800	16800	34
622	20231213	101100	154991370	16800	16800	16800	16800	40
623	20231213	101000	154319370	16800	16760	16800	16750	353
624	20231213	100900	148399690	16750	16750	16750	16750	20
625	20231213	100800	148064690	16720	16730	16810	16720	3069
626	20231213	100700	96538740	16730	16730	16730	16730	3
627	20231213	100600	96488550	16730	16730	16730	16730	35
628	20231213	100500	95903000	16730	16730	16730	16730	10
629	20231213	100400	95735700	16730	16730	16730	16730	3
630	20231213	100300	95685510	16730	16730	16730	16730	0
631	20231213	100200	95685510	16730	16710	16730	16710	80
632	20231213	100100	94348550	16710	16710	16710	16710	22
633	20231213	100000	93980930	16710	16710	16710	16710	1
634	20231213	095900	93964220	16710	16700	16710	16700	85
635	20231213	095800	92543890	16710	16710	16710	16710	0
636	20231213	095700	92543890	16710	16710	16710	16710	25
637	20231213	095600	92126140	16700	16700	16700	16700	102
638	20231213	095500	90422740	16710	16730	16730	16710	72
639	20231213	095400	89218400	16740	16740	16740	16740	0
640	20231213	095300	89218400	16740	16740	16740	16740	67
641	20231213	095200	88096820	16740	16740	16740	16740	2
642	20231213	095100	88063340	16740	16740	16740	16740	1
643	20231213	095000	88046600	16740	16740	16740	16740	1
644	20231213	094900	88029860	16740	16740	16740	16740	15
645	20231213	094800	87778760	16740	16740	16740	16740	0
646	20231213	094700	87778760	16740	16740	16740	16740	0
647	20231213	094600	87778760	16740	16740	16740	16740	5
648	20231213	094500	87695060	16740	16740	16740	16740	3
649	20231213	094400	87644840	16740	16750	16750	16740	16
650	20231213	094300	87376950	16710	16700	16710	16700	38
651	20231213	094200	86742290	16700	16700	16700	16700	12
652	20231213	094100	86541890	16700	16700	16700	16690	49
653	20231213	094000	85723700	16700	16750	16750	16700	27
654	20231213	093900	85272400	16750	16750	16750	16700	5
655	20231213	093800	85188710	16750	16750	16750	16700	77
656	20231213	093700	83899450	16750	16720	16750	16720	5
657	20231213	093600	83815770	16700	16700	16700	16700	95
658	20231213	093500	82229270	16700	16720	16720	16700	77
659	20231213	093400	80943320	16750	16750	16750	16750	56
660	20231213	093300	80005320	16750	16750	16750	16750	0
661	20231213	093200	80005320	16750	16750	16750	16750	0
662	20231213	093100	80005320	16750	16750	16750	16750	1
663	20231213	093000	79988570	16750	16680	16750	16680	160
664	20231213	092900	77318150	16680	16680	16680	16680	12
665	20231213	092800	77117990	16670	16720	16720	16670	88
666	20231213	092700	75650310	16680	16690	16710	16680	295
667	20231213	092600	70725520	16680	16740	16740	16660	1384
668	20231213	092500	47606100	16760	16770	16770	16760	122
669	20231213	092400	45561130	16790	16790	16790	16790	1
670	20231213	092300	45544340	16790	16790	16790	16790	1
671	20231213	092200	45527550	16770	16770	16770	16770	10
672	20231213	092100	45359850	16790	16790	16790	16790	8
673	20231213	092000	45225530	16790	16790	16790	16790	0
674	20231213	091900	45225530	16790	16790	16790	16770	135
675	20231213	091800	42959880	16760	16790	16790	16760	114
676	20231213	091700	41048800	16780	16790	16790	16780	113
677	20231213	091600	39151980	16790	16800	16800	16790	519
678	20231213	091500	30432990	16800	16840	16850	16800	352
679	20231213	091400	24515110	16840	16800	16840	16800	2
680	20231213	091300	24481470	16840	16830	16850	16830	281
681	20231213	091200	19750240	16850	16790	16850	16790	80
682	20231213	091100	18406910	16780	16780	16780	16780	53
683	20231213	091000	17517570	16780	16760	16780	16760	59
684	20231213	090900	16528260	16730	16760	16760	16730	205
685	20231213	090800	13096990	16760	16770	16770	16760	6
686	20231213	090700	12996410	16770	16760	16770	16760	52
687	20231213	090600	12124840	16760	16760	16760	16760	88
688	20231213	090500	10649960	16770	16700	16770	16690	92
689	20231213	090400	9111470	16700	16760	16760	16700	75
690	20231213	090300	7856600	16760	16780	16780	16760	79
691	20231213	090200	6531880	16790	16790	16790	16790	47
692	20231213	090100	5742750	16770	16770	16770	16770	109
693	20231213	090000	3914820	16740	16730	16740	16720	234