KissMeData/192400/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202900	402037980	16650	16650	16650	16650	1748
3	20231214	202800	402037980	16650	16650	16650	16650	0
4	20231214	202700	402037980	16650	16650	16650	16650	0
5	20231214	202600	402037980	16650	16650	16650	16650	0
6	20231214	202500	402037980	16650	16650	16650	16650	0
7	20231214	202400	402037980	16650	16650	16650	16650	0
8	20231214	202300	402037980	16650	16650	16650	16650	0
9	20231214	202200	402037980	16650	16650	16650	16650	0
10	20231214	202100	402037980	16650	16650	16650	16650	0
11	20231214	202000	402037980	16650	16650	16650	16650	0
12	20231214	201900	402037980	16650	16650	16650	16650	0
13	20231214	201800	402037980	16650	16650	16650	16650	0
14	20231214	201700	402037980	16650	16650	16650	16650	0
15	20231214	201600	402037980	16650	16650	16650	16650	0
16	20231214	201500	402037980	16650	16650	16650	16650	0
17	20231214	201400	402037980	16650	16650	16650	16650	0
18	20231214	201300	402037980	16650	16650	16650	16650	0
19	20231214	201200	402037980	16650	16650	16650	16650	0
20	20231214	201100	402037980	16650	16650	16650	16650	0
21	20231214	201000	402037980	16650	16650	16650	16650	0
22	20231214	200900	402037980	16650	16650	16650	16650	0
23	20231214	200800	402037980	16650	16650	16650	16650	0
24	20231214	200700	402037980	16650	16650	16650	16650	0
25	20231214	200600	402037980	16650	16650	16650	16650	0
26	20231214	200500	402037980	16650	16650	16650	16650	0
27	20231214	200400	402037980	16650	16650	16650	16650	0
28	20231214	200300	402037980	16650	16650	16650	16650	0
29	20231214	200200	402037980	16650	16650	16650	16650	0
30	20231214	200100	402037980	16650	16650	16650	16650	0
31	20231214	200000	402037980	16650	16650	16650	16650	0
32	20231214	195900	402037980	16650	16650	16650	16650	1748
33	20231214	195800	402037980	16650	16650	16650	16650	0
34	20231214	195700	402037980	16650	16650	16650	16650	0
35	20231214	195600	402037980	16650	16650	16650	16650	0
36	20231214	195500	402037980	16650	16650	16650	16650	0
37	20231214	195400	402037980	16650	16650	16650	16650	0
38	20231214	195300	402037980	16650	16650	16650	16650	0
39	20231214	195200	402037980	16650	16650	16650	16650	0
40	20231214	195100	402037980	16650	16650	16650	16650	0
41	20231214	195000	402037980	16650	16650	16650	16650	0
42	20231214	194900	402037980	16650	16650	16650	16650	0
43	20231214	194800	402037980	16650	16650	16650	16650	0
44	20231214	194700	402037980	16650	16650	16650	16650	0
45	20231214	194600	402037980	16650	16650	16650	16650	0
46	20231214	194500	402037980	16650	16650	16650	16650	0
47	20231214	194400	402037980	16650	16650	16650	16650	0
48	20231214	194300	402037980	16650	16650	16650	16650	0
49	20231214	194200	402037980	16650	16650	16650	16650	0
50	20231214	194100	402037980	16650	16650	16650	16650	0
51	20231214	194000	402037980	16650	16650	16650	16650	0
52	20231214	193900	402037980	16650	16650	16650	16650	0
53	20231214	193800	402037980	16650	16650	16650	16650	0
54	20231214	193700	402037980	16650	16650	16650	16650	0
55	20231214	193600	402037980	16650	16650	16650	16650	0
56	20231214	193500	402037980	16650	16650	16650	16650	0
57	20231214	193400	402037980	16650	16650	16650	16650	0
58	20231214	193300	402037980	16650	16650	16650	16650	0
59	20231214	193200	402037980	16650	16650	16650	16650	0
60	20231214	193100	402037980	16650	16650	16650	16650	0
61	20231214	193000	402037980	16650	16650	16650	16650	0
62	20231214	192900	402037980	16650	16650	16650	16650	1748
63	20231214	192800	402037980	16650	16650	16650	16650	0
64	20231214	192700	402037980	16650	16650	16650	16650	0
65	20231214	192600	402037980	16650	16650	16650	16650	0
66	20231214	192500	402037980	16650	16650	16650	16650	0
67	20231214	192400	402037980	16650	16650	16650	16650	0
68	20231214	192300	402037980	16650	16650	16650	16650	0
69	20231214	192200	402037980	16650	16650	16650	16650	0
70	20231214	192100	402037980	16650	16650	16650	16650	0
71	20231214	192000	402037980	16650	16650	16650	16650	0
72	20231214	191900	402037980	16650	16650	16650	16650	0
73	20231214	191800	402037980	16650	16650	16650	16650	0
74	20231214	191700	402037980	16650	16650	16650	16650	0
75	20231214	191600	402037980	16650	16650	16650	16650	0
76	20231214	191500	402037980	16650	16650	16650	16650	0
77	20231214	191400	402037980	16650	16650	16650	16650	0
78	20231214	191300	402037980	16650	16650	16650	16650	0
79	20231214	191200	402037980	16650	16650	16650	16650	0
80	20231214	191100	402037980	16650	16650	16650	16650	0
81	20231214	191000	402037980	16650	16650	16650	16650	0
82	20231214	190900	402037980	16650	16650	16650	16650	0
83	20231214	190800	402037980	16650	16650	16650	16650	0
84	20231214	190700	402037980	16650	16650	16650	16650	0
85	20231214	190600	402037980	16650	16650	16650	16650	0
86	20231214	190500	402037980	16650	16650	16650	16650	0
87	20231214	190400	402037980	16650	16650	16650	16650	0
88	20231214	190300	402037980	16650	16650	16650	16650	0
89	20231214	190200	402037980	16650	16650	16650	16650	0
90	20231214	190100	402037980	16650	16650	16650	16650	0
91	20231214	190000	402037980	16650	16650	16650	16650	0
92	20231214	185900	402037980	16650	16650	16650	16650	1748
93	20231214	185800	402037980	16650	16650	16650	16650	0
94	20231214	185700	402037980	16650	16650	16650	16650	0
95	20231214	185600	402037980	16650	16650	16650	16650	0
96	20231214	185500	402037980	16650	16650	16650	16650	0
97	20231214	185400	402037980	16650	16650	16650	16650	0
98	20231214	185300	402037980	16650	16650	16650	16650	0
99	20231214	185200	402037980	16650	16650	16650	16650	0
100	20231214	185100	402037980	16650	16650	16650	16650	0
101	20231214	185000	402037980	16650	16650	16650	16650	0
102	20231214	184900	402037980	16650	16650	16650	16650	0
103	20231214	184800	402037980	16650	16650	16650	16650	0
104	20231214	184700	402037980	16650	16650	16650	16650	0
105	20231214	184600	402037980	16650	16650	16650	16650	0
106	20231214	184500	402037980	16650	16650	16650	16650	0
107	20231214	184400	402037980	16650	16650	16650	16650	0
108	20231214	184300	402037980	16650	16650	16650	16650	0
109	20231214	184200	402037980	16650	16650	16650	16650	0
110	20231214	184100	402037980	16650	16650	16650	16650	0
111	20231214	184000	402037980	16650	16650	16650	16650	0
112	20231214	183900	402037980	16650	16650	16650	16650	0
113	20231214	183800	402037980	16650	16650	16650	16650	0
114	20231214	183700	402037980	16650	16650	16650	16650	0
115	20231214	183600	402037980	16650	16650	16650	16650	0
116	20231214	183500	402037980	16650	16650	16650	16650	0
117	20231214	183400	402037980	16650	16650	16650	16650	0
118	20231214	183300	402037980	16650	16650	16650	16650	0
119	20231214	183200	402037980	16650	16650	16650	16650	0
120	20231214	183100	402037980	16650	16650	16650	16650	0
121	20231214	183000	402037980	16650	16650	16650	16650	0
122	20231214	182900	402037980	16650	16650	16650	16650	1748
123	20231214	182800	402037980	16650	16650	16650	16650	0
124	20231214	182700	402037980	16650	16650	16650	16650	0
125	20231214	182600	402037980	16650	16650	16650	16650	0
126	20231214	182500	402037980	16650	16650	16650	16650	0
127	20231214	182400	402037980	16650	16650	16650	16650	0
128	20231214	182300	402037980	16650	16650	16650	16650	0
129	20231214	182200	402037980	16650	16650	16650	16650	0
130	20231214	182100	402037980	16650	16650	16650	16650	0
131	20231214	182000	402037980	16650	16650	16650	16650	0
132	20231214	181900	402037980	16650	16650	16650	16650	0
133	20231214	181800	402037980	16650	16650	16650	16650	0
134	20231214	181700	402037980	16650	16650	16650	16650	0
135	20231214	181600	402037980	16650	16650	16650	16650	0
136	20231214	181500	402037980	16650	16650	16650	16650	0
137	20231214	181400	402037980	16650	16650	16650	16650	0
138	20231214	181300	402037980	16650	16650	16650	16650	0
139	20231214	181200	402037980	16650	16650	16650	16650	0
140	20231214	181100	402037980	16650	16650	16650	16650	0
141	20231214	181000	402037980	16650	16650	16650	16650	0
142	20231214	180900	402037980	16650	16650	16650	16650	0
143	20231214	180800	402037980	16650	16650	16650	16650	0
144	20231214	180700	402037980	16650	16650	16650	16650	0
145	20231214	180600	402037980	16650	16650	16650	16650	0
146	20231214	180500	402037980	16650	16650	16650	16650	0
147	20231214	180400	402037980	16650	16650	16650	16650	0
148	20231214	180300	402037980	16650	16650	16650	16650	0
149	20231214	180200	402037980	16650	16650	16650	16650	0
150	20231214	180100	402037980	16650	16650	16650	16650	0
151	20231214	180000	402037980	16650	16650	16650	16650	0
152	20231214	175900	402037980	16650	16650	16650	16650	1748
153	20231214	175800	402037980	16650	16650	16650	16650	0
154	20231214	175700	402037980	16650	16650	16650	16650	0
155	20231214	175600	402037980	16650	16650	16650	16650	0
156	20231214	175500	402037980	16650	16650	16650	16650	0
157	20231214	175400	402037980	16650	16650	16650	16650	0
158	20231214	175300	402037980	16650	16650	16650	16650	0
159	20231214	175200	402037980	16650	16650	16650	16650	0
160	20231214	175100	402037980	16650	16650	16650	16650	0
161	20231214	175000	402037980	16650	16650	16650	16650	0
162	20231214	174900	402037980	16650	16650	16650	16650	0
163	20231214	174800	402037980	16650	16650	16650	16650	0
164	20231214	174700	402037980	16650	16650	16650	16650	0
165	20231214	174600	402037980	16650	16650	16650	16650	0
166	20231214	174500	402037980	16650	16650	16650	16650	0
167	20231214	174400	402037980	16650	16650	16650	16650	0
168	20231214	174300	402037980	16650	16650	16650	16650	0
169	20231214	174200	402037980	16650	16650	16650	16650	0
170	20231214	174100	402037980	16650	16650	16650	16650	0
171	20231214	174000	402037980	16650	16650	16650	16650	0
172	20231214	173900	402037980	16650	16650	16650	16650	0
173	20231214	173800	402037980	16650	16650	16650	16650	0
174	20231214	173700	402037980	16650	16650	16650	16650	0
175	20231214	173600	402037980	16650	16650	16650	16650	0
176	20231214	173500	402037980	16650	16650	16650	16650	0
177	20231214	173400	402037980	16650	16650	16650	16650	0
178	20231214	173300	402037980	16650	16650	16650	16650	0
179	20231214	173200	402037980	16650	16650	16650	16650	0
180	20231214	173100	402037980	16650	16650	16650	16650	0
181	20231214	173000	402037980	16650	16650	16650	16650	0
182	20231214	172900	402037980	16650	16650	16650	16650	1748
183	20231214	172800	402037980	16650	16650	16650	16650	0
184	20231214	172700	402037980	16650	16650	16650	16650	0
185	20231214	172600	402037980	16650	16650	16650	16650	0
186	20231214	172500	402037980	16650	16650	16650	16650	0
187	20231214	172400	402037980	16650	16650	16650	16650	0
188	20231214	172300	402037980	16650	16650	16650	16650	0
189	20231214	172200	402037980	16650	16650	16650	16650	0
190	20231214	172100	402037980	16650	16650	16650	16650	0
191	20231214	172000	402037980	16650	16650	16650	16650	0
192	20231214	171900	402037980	16650	16650	16650	16650	0
193	20231214	171800	402037980	16650	16650	16650	16650	0
194	20231214	171700	402037980	16650	16650	16650	16650	0
195	20231214	171600	402037980	16650	16650	16650	16650	0
196	20231214	171500	402037980	16650	16650	16650	16650	0
197	20231214	171400	402037980	16650	16650	16650	16650	0
198	20231214	171300	402037980	16650	16650	16650	16650	0
199	20231214	171200	402037980	16650	16650	16650	16650	0
200	20231214	171100	402037980	16650	16650	16650	16650	0
201	20231214	171000	402037980	16650	16650	16650	16650	0
202	20231214	170900	402037980	16650	16650	16650	16650	0
203	20231214	170800	402037980	16650	16650	16650	16650	0
204	20231214	170700	402037980	16650	16650	16650	16650	0
205	20231214	170600	402037980	16650	16650	16650	16650	0
206	20231214	170500	402037980	16650	16650	16650	16650	0
207	20231214	170400	402037980	16650	16650	16650	16650	0
208	20231214	170300	402037980	16650	16650	16650	16650	0
209	20231214	170200	402037980	16650	16650	16650	16650	0
210	20231214	170100	402037980	16650	16650	16650	16650	0
211	20231214	170000	402037980	16650	16650	16650	16650	0
212	20231214	165900	402037980	16650	16650	16650	16650	1748
213	20231214	165800	402037980	16650	16650	16650	16650	0
214	20231214	165700	402037980	16650	16650	16650	16650	0
215	20231214	165600	402037980	16650	16650	16650	16650	0
216	20231214	165500	402037980	16650	16650	16650	16650	0
217	20231214	165400	402037980	16650	16650	16650	16650	0
218	20231214	165300	402037980	16650	16650	16650	16650	0
219	20231214	165200	402037980	16650	16650	16650	16650	0
220	20231214	165100	402037980	16650	16650	16650	16650	0
221	20231214	165000	402037980	16650	16650	16650	16650	0
222	20231214	164900	402037980	16650	16650	16650	16650	0
223	20231214	164800	402037980	16650	16650	16650	16650	0
224	20231214	164700	402037980	16650	16650	16650	16650	0
225	20231214	164600	402037980	16650	16650	16650	16650	0
226	20231214	164500	402037980	16650	16650	16650	16650	0
227	20231214	164400	402037980	16650	16650	16650	16650	0
228	20231214	164300	402037980	16650	16650	16650	16650	0
229	20231214	164200	402037980	16650	16650	16650	16650	0
230	20231214	164100	402037980	16650	16650	16650	16650	0
231	20231214	164000	402037980	16650	16650	16650	16650	0
232	20231214	163900	402037980	16650	16650	16650	16650	0
233	20231214	163800	402037980	16650	16650	16650	16650	0
234	20231214	163700	402037980	16650	16650	16650	16650	0
235	20231214	163600	402037980	16650	16650	16650	16650	0
236	20231214	163500	402037980	16650	16650	16650	16650	0
237	20231214	163400	402037980	16650	16650	16650	16650	0
238	20231214	163300	402037980	16650	16650	16650	16650	0
239	20231214	163200	402037980	16650	16650	16650	16650	0
240	20231214	163100	402037980	16650	16650	16650	16650	0
241	20231214	163000	402037980	16650	16650	16650	16650	0
242	20231214	162900	402037980	16650	16650	16650	16650	1748
243	20231214	162800	402037980	16650	16650	16650	16650	0
244	20231214	162700	402037980	16650	16650	16650	16650	0
245	20231214	162600	402037980	16650	16650	16650	16650	0
246	20231214	162500	402037980	16650	16650	16650	16650	0
247	20231214	162400	402037980	16650	16650	16650	16650	0
248	20231214	162300	402037980	16650	16650	16650	16650	0
249	20231214	162200	402037980	16650	16650	16650	16650	0
250	20231214	162100	402037980	16650	16650	16650	16650	0
251	20231214	162000	402037980	16650	16650	16650	16650	0
252	20231214	161900	402037980	16650	16650	16650	16650	0
253	20231214	161800	402037980	16650	16650	16650	16650	0
254	20231214	161700	402037980	16650	16650	16650	16650	0
255	20231214	161600	402037980	16650	16650	16650	16650	0
256	20231214	161500	402037980	16650	16650	16650	16650	0
257	20231214	161400	402037980	16650	16650	16650	16650	0
258	20231214	161300	402037980	16650	16650	16650	16650	0
259	20231214	161200	402037980	16650	16650	16650	16650	0
260	20231214	161100	402037980	16650	16650	16650	16650	0
261	20231214	161000	402037980	16650	16650	16650	16650	0
262	20231214	160900	402037980	16650	16650	16650	16650	0
263	20231214	160800	402037980	16650	16650	16650	16650	0
264	20231214	160700	402037980	16650	16650	16650	16650	0
265	20231214	160600	402037980	16650	16650	16650	16650	0
266	20231214	160500	402037980	16650	16650	16650	16650	0
267	20231214	160400	402037980	16650	16650	16650	16650	0
268	20231214	160300	402037980	16650	16650	16650	16650	0
269	20231214	160200	402037980	16650	16650	16650	16650	0
270	20231214	160100	402037980	16650	16650	16650	16650	0
271	20231214	160000	402037980	16650	16650	16650	16650	0
272	20231214	155900	402037980	16650	16650	16650	16650	1748
273	20231214	155800	402037980	16650	16650	16650	16650	0
274	20231214	155700	402037980	16650	16650	16650	16650	0
275	20231214	155600	402037980	16650	16650	16650	16650	0
276	20231214	155500	402037980	16650	16650	16650	16650	0
277	20231214	155400	402037980	16650	16650	16650	16650	0
278	20231214	155300	402037980	16650	16650	16650	16650	0
279	20231214	155200	402037980	16650	16650	16650	16650	0
280	20231214	155100	402037980	16650	16650	16650	16650	0
281	20231214	155000	402037980	16650	16650	16650	16650	0
282	20231214	154900	402037980	16650	16650	16650	16650	0
283	20231214	154800	402037980	16650	16650	16650	16650	0
284	20231214	154700	402037980	16650	16650	16650	16650	0
285	20231214	154600	402037980	16650	16650	16650	16650	0
286	20231214	154500	402037980	16650	16650	16650	16650	0
287	20231214	154400	402037980	16650	16650	16650	16650	0
288	20231214	154300	402037980	16650	16650	16650	16650	0
289	20231214	154200	402037980	16650	16650	16650	16650	0
290	20231214	154100	402037980	16650	16650	16650	16650	0
291	20231214	154000	402037980	16650	16650	16650	16650	0
292	20231214	153900	402037980	16650	16650	16650	16650	0
293	20231214	153800	402037980	16650	16650	16650	16650	0
294	20231214	153700	402037980	16650	16650	16650	16650	0
295	20231214	153600	402037980	16650	16650	16650	16650	0
296	20231214	153500	402037980	16650	16650	16650	16650	0
297	20231214	153400	402037980	16650	16650	16650	16650	0
298	20231214	153300	402037980	16650	16650	16650	16650	0
299	20231214	153200	402037980	16650	16650	16650	16650	0
300	20231214	153100	402037980	16650	16650	16650	16650	0
301	20231214	153000	402037980	16650	16650	16650	16650	1748
302	20231214	152900	372933780	16610	16610	16610	16610	0
303	20231214	152800	372933780	16610	16610	16610	16610	0
304	20231214	152700	372933780	16610	16610	16610	16610	0
305	20231214	152600	372933780	16610	16610	16610	16610	0
306	20231214	152500	372933780	16610	16610	16610	16610	0
307	20231214	152400	372933780	16610	16610	16610	16610	0
308	20231214	152300	372933780	16610	16610	16610	16610	0
309	20231214	152200	372933780	16610	16610	16610	16610	0
310	20231214	152100	372933780	16610	16610	16610	16610	0
311	20231214	152000	372933780	16610	16610	16610	16610	0
312	20231214	151900	372933780	16610	16610	16610	16610	0
313	20231214	151800	372933780	16610	16610	16610	16610	4
314	20231214	151700	372867340	16590	16590	16590	16590	102
315	20231214	151600	371175160	16590	16580	16590	16580	109
316	20231214	151500	369367480	16570	16570	16570	16570	9
317	20231214	151400	369218350	16570	16570	16570	16570	34
318	20231214	151300	368654970	16560	16560	16560	16560	6
319	20231214	151200	368555610	16560	16560	16560	16560	5
320	20231214	151100	368472810	16560	16570	16570	16560	9
321	20231214	151000	368323740	16570	16570	16570	16570	8
322	20231214	150900	368191180	16570	16580	16580	16570	6
323	20231214	150800	368091720	16560	16560	16560	16560	6
324	20231214	150700	367992360	16560	16560	16560	16560	5
325	20231214	150600	367909560	16560	16560	16560	16560	6
326	20231214	150500	367810200	16570	16590	16590	16570	13
327	20231214	150400	367594730	16590	16560	16590	16560	6
328	20231214	150300	367495340	16560	16580	16580	16560	10
329	20231214	150200	367329660	16550	16550	16550	16550	5
330	20231214	150100	367246910	16550	16560	16560	16550	19
331	20231214	150000	366932450	16550	16550	16550	16550	5
332	20231214	145900	366849700	16550	16560	16560	16550	57
333	20231214	145800	365905810	16560	16560	16570	16560	10
334	20231214	145700	365740180	16560	16550	16560	16550	46
335	20231214	145600	364978470	16550	16550	16580	16550	11
336	20231214	145500	364796330	16550	16560	16560	16550	35
337	20231214	145400	364216800	16560	16550	16560	16550	7
338	20231214	145300	364100930	16560	16560	16560	16560	899
339	20231214	145200	349213490	16560	16560	16560	16560	1
340	20231214	145100	349196930	16560	16570	16590	16560	72
341	20231214	145000	348003890	16560	16590	16590	16560	34
342	20231214	144900	347440500	16560	16570	16570	16560	13
343	20231214	144800	347225100	16570	16570	16570	16570	8
344	20231214	144700	347092540	16570	16570	16570	16570	8
345	20231214	144600	346959980	16570	16570	16570	16570	7
346	20231214	144500	346843990	16570	16570	16600	16570	11
347	20231214	144400	346661630	16570	16570	16570	16570	8
348	20231214	144300	346529070	16600	16560	16600	16560	20
349	20231214	144200	346197610	16570	16570	16570	16570	85
350	20231214	144100	344789160	16570	16560	16570	16560	15
351	20231214	144000	344540670	16560	16560	16560	16560	9
352	20231214	143900	344391630	16560	16570	16570	16560	22
353	20231214	143800	344027110	16600	16580	16600	16570	327
354	20231214	143700	338608430	16580	16570	16630	16570	20
355	20231214	143600	338276690	16570	16580	16580	16570	28
356	20231214	143500	337812470	16590	16580	16590	16580	20
357	20231214	143400	337480750	16580	16580	16580	16570	7
358	20231214	143300	337364710	16570	16580	16580	16570	12
359	20231214	143200	337165860	16570	16580	16580	16570	8
360	20231214	143100	337033250	16580	16590	16590	16570	4
361	20231214	143000	336966920	16590	16570	16590	16570	7
362	20231214	142900	336850850	16570	16570	16590	16570	8
363	20231214	142800	336718270	16570	16570	16590	16570	9
364	20231214	142700	336569120	16590	16570	16590	16570	2
365	20231214	142600	336535960	16570	16570	16570	16570	8
366	20231214	142500	336403400	16620	16570	16620	16570	6
367	20231214	142400	336303760	16570	16630	16630	16570	6
368	20231214	142300	336204100	16570	16570	16570	16570	2
369	20231214	142200	336170960	16570	16570	16570	16570	1
370	20231214	142100	336154390	16570	16590	16590	16570	2
371	20231214	142000	336121230	16570	16570	16570	16570	2
372	20231214	141900	336088090	16570	16590	16630	16570	8
373	20231214	141800	335955330	16590	16630	16630	16580	25
374	20231214	141700	335540550	16580	16580	16580	16580	2
375	20231214	141600	335507390	16580	16580	16580	16580	1
376	20231214	141500	335490810	16580	16570	16580	16570	305
377	20231214	141400	330436950	16570	16570	16570	16570	1
378	20231214	141300	330420380	16580	16590	16590	16580	226
379	20231214	141200	326673050	16590	16580	16590	16580	305
380	20231214	141100	321616120	16590	16580	16590	16580	5
381	20231214	141000	321533190	16580	16590	16590	16580	3
382	20231214	140900	321483440	16590	16590	16590	16590	48
383	20231214	140800	320687120	16590	16590	16590	16590	1
384	20231214	140700	320670530	16590	16590	16590	16590	1
385	20231214	140600	320653940	16590	16630	16630	16590	5
386	20231214	140500	320570830	16590	16630	16630	16590	8
387	20231214	140400	320437950	16590	16590	16590	16590	1
388	20231214	140300	320421360	16590	16590	16590	16590	2
389	20231214	140200	320388180	16590	16590	16590	16590	2
390	20231214	140100	320355000	16590	16580	16590	16580	3
391	20231214	140000	320305250	16580	16580	16580	16580	2
392	20231214	135900	320272090	16630	16580	16630	16580	5
393	20231214	135800	320189040	16630	16580	16630	16580	16
394	20231214	135700	319923450	16590	16590	16590	16590	49
395	20231214	135600	319110540	16590	16590	16590	16590	68
396	20231214	135500	317982420	16590	16560	16590	16560	126
397	20231214	135400	315892980	16560	16560	16560	16560	2
398	20231214	135300	315859860	16590	16560	16590	16560	6
399	20231214	135200	315760380	16590	16560	16590	16560	6
400	20231214	135100	315660900	16560	16560	16560	16560	2
401	20231214	135000	315627780	16560	16560	16560	16560	1
402	20231214	134900	315611220	16560	16560	16560	16560	2
403	20231214	134800	315578100	16560	16560	16560	16560	2
404	20231214	134700	315544980	16560	16560	16560	16560	1
405	20231214	134600	315528420	16560	16590	16590	16560	10
406	20231214	134500	315362610	16560	16560	16560	16560	1
407	20231214	134400	315346050	16560	16560	16560	16560	2
408	20231214	134300	315312930	16560	16560	16560	16560	2
409	20231214	134200	315279810	16560	16560	16560	16560	1
410	20231214	134100	315263250	16560	16560	16560	16560	4
411	20231214	134000	315197010	16560	16580	16580	16560	6
412	20231214	133900	315097560	16580	16550	16580	16550	5
413	20231214	133800	315014690	16550	16550	16550	16550	2
414	20231214	133700	314981590	16550	16550	16550	16550	3
415	20231214	133600	314931940	16550	16550	16550	16550	2
416	20231214	133500	314898840	16550	16600	16600	16550	2112
417	20231214	133400	279891690	16600	16600	16600	16600	2
418	20231214	133300	279858490	16640	16600	16640	16600	8
419	20231214	133200	279725450	16600	16600	16600	16600	1
420	20231214	133100	279708850	16600	16600	16600	16600	2
421	20231214	133000	279675650	16600	16600	16600	16600	11
422	20231214	132900	279493050	16600	16600	16600	16600	1
423	20231214	132800	279476450	16600	16600	16600	16600	2
424	20231214	132700	279443250	16600	16640	16640	16600	6
425	20231214	132600	279343490	16640	16620	16640	16600	6
426	20231214	132500	279243710	16600	16590	16600	16590	1485
427	20231214	132400	254592730	16600	16600	16600	16600	1519
428	20231214	132300	229377330	16600	16590	16600	16590	1490
429	20231214	132200	204643350	16600	16590	16600	16590	8
430	20231214	132100	204510580	16590	16590	16590	16590	3
431	20231214	132000	204460810	16600	16590	16600	16590	7
432	20231214	131900	204344620	16590	16600	16600	16590	3
433	20231214	131800	204294840	16600	16590	16600	16590	589
434	20231214	131700	194517540	16600	16600	16600	16590	20
435	20231214	131600	194185550	16600	16590	16600	16590	4
436	20231214	131500	194119160	16590	16590	16590	16590	1
437	20231214	131400	194102570	16600	16600	16600	16600	31
438	20231214	131300	193587970	16600	16600	16600	16600	3
439	20231214	131200	193538170	16590	16590	16590	16590	1
440	20231214	131100	193521580	16590	16600	16600	16590	2
441	20231214	131000	193488390	16600	16600	16600	16600	0
442	20231214	130900	193488390	16600	16600	16600	16600	0
443	20231214	130800	193488390	16600	16600	16610	16600	1405
444	20231214	130700	170164990	16650	16620	16650	16620	7
445	20231214	130600	170048530	16620	16620	16620	16620	0
446	20231214	130500	170048530	16620	16620	16620	16620	0
447	20231214	130400	170048530	16620	16620	16620	16620	0
448	20231214	130300	170048530	16620	16620	16620	16620	0
449	20231214	130200	170048530	16620	16620	16620	16620	0
450	20231214	130100	170048530	16620	16620	16620	16620	6
451	20231214	130000	169948810	16620	16620	16620	16620	0
452	20231214	125900	169948810	16620	16620	16620	16620	0
453	20231214	125800	169948810	16620	16620	16620	16620	0
454	20231214	125700	169948810	16620	16620	16620	16620	20
455	20231214	125600	169616410	16630	16630	16630	16630	0
456	20231214	125500	169616410	16630	16630	16630	16630	1
457	20231214	125400	169599780	16630	16610	16630	16610	9
458	20231214	125300	169450130	16610	16610	16610	16610	0
459	20231214	125200	169450130	16610	16610	16610	16610	0
460	20231214	125100	169450130	16610	16610	16610	16610	22
461	20231214	125000	169084710	16600	16600	16600	16600	0
462	20231214	124900	169084710	16600	16600	16600	16600	1
463	20231214	124800	169068110	16610	16610	16610	16610	6
464	20231214	124700	168968450	16600	16600	16600	16600	0
465	20231214	124600	168968450	16600	16600	16600	16600	0
466	20231214	124500	168968450	16600	16600	16600	16600	0
467	20231214	124400	168968450	16600	16600	16600	16600	0
468	20231214	124300	168968450	16600	16600	16600	16600	2
469	20231214	124200	168935250	16610	16610	16610	16610	0
470	20231214	124100	168935250	16610	16610	16610	16610	8
471	20231214	124000	168802370	16600	16600	16600	16600	0
472	20231214	123900	168802370	16600	16600	16600	16600	0
473	20231214	123800	168802370	16600	16610	16610	16600	131
474	20231214	123700	166626470	16630	16630	16630	16630	0
475	20231214	123600	166626470	16630	16630	16630	16630	0
476	20231214	123500	166626470	16630	16630	16630	16630	7
477	20231214	123400	166510060	16610	16610	16610	16610	1
478	20231214	123300	166493450	16610	16610	16610	16610	250
479	20231214	123200	162340950	16640	16640	16640	16640	0
480	20231214	123100	162340950	16640	16640	16640	16640	0
481	20231214	123000	162340950	16640	16640	16640	16640	0
482	20231214	122900	162340950	16640	16640	16640	16640	3
483	20231214	122800	162291030	16640	16640	16640	16640	4
484	20231214	122700	162224470	16640	16640	16640	16640	2
485	20231214	122600	162191190	16640	16640	16640	16640	0
486	20231214	122500	162191190	16640	16640	16640	16640	1
487	20231214	122400	162174550	16640	16640	16640	16640	0
488	20231214	122300	162174550	16640	16640	16640	16640	0
489	20231214	122200	162174550	16640	16640	16640	16640	3
490	20231214	122100	162124630	16640	16640	16640	16640	3
491	20231214	122000	162074710	16610	16610	16610	16610	0
492	20231214	121900	162074710	16610	16610	16610	16610	1
493	20231214	121800	162058100	16600	16600	16600	16600	0
494	20231214	121700	162058100	16600	16600	16600	16600	0
495	20231214	121600	162058100	16600	16640	16640	16600	304
496	20231214	121500	157008070	16640	16620	16640	16620	5
497	20231214	121400	156924890	16640	16640	16640	16640	0
498	20231214	121300	156924890	16640	16640	16640	16640	0
499	20231214	121200	156924890	16640	16640	16640	16640	1
500	20231214	121100	156908250	16640	16640	16640	16640	24
501	20231214	121000	156508890	16640	16640	16640	16640	0
502	20231214	120900	156508890	16640	16640	16640	16640	3
503	20231214	120800	156458970	16640	16640	16640	16640	3
504	20231214	120700	156409050	16640	16640	16640	16640	0
505	20231214	120600	156409050	16640	16640	16640	16640	0
506	20231214	120500	156409050	16640	16640	16640	16640	0
507	20231214	120400	156409050	16640	16640	16640	16640	0
508	20231214	120300	156409050	16640	16640	16640	16640	3
509	20231214	120200	156359130	16630	16630	16630	16630	3
510	20231214	120100	156309240	16630	16630	16630	16630	1
511	20231214	120000	156292610	16630	16630	16630	16630	0
512	20231214	115900	156292610	16630	16630	16630	16630	0
513	20231214	115800	156292610	16630	16630	16630	16630	5
514	20231214	115700	156209460	16640	16640	16640	16640	16
515	20231214	115600	155943220	16650	16640	16650	16630	7
516	20231214	115500	155826720	16650	16620	16660	16620	214
517	20231214	115400	152267120	16610	16610	16610	16610	4
518	20231214	115300	152200680	16600	16600	16600	16600	0
519	20231214	115200	152200680	16600	16600	16600	16600	0
520	20231214	115100	152200680	16600	16600	16600	16600	0
521	20231214	115000	152200680	16600	16620	16620	16600	4
522	20231214	114900	152134220	16620	16620	16620	16620	3
523	20231214	114800	152084360	16600	16600	16600	16600	0
524	20231214	114700	152084360	16600	16610	16610	16600	62
525	20231214	114600	151054640	16610	16610	16610	16610	0
526	20231214	114500	151054640	16610	16610	16610	16610	1
527	20231214	114400	151038030	16640	16640	16640	16640	3
528	20231214	114300	150988110	16640	16640	16640	16640	0
529	20231214	114200	150988110	16640	16640	16640	16640	4
530	20231214	114100	150921550	16610	16610	16610	16610	0
531	20231214	114000	150921550	16610	16610	16610	16610	1
532	20231214	113900	150904940	16640	16640	16640	16640	0
533	20231214	113800	150904940	16640	16640	16640	16640	1
534	20231214	113700	150888300	16640	16640	16640	16640	3
535	20231214	113600	150838380	16640	16610	16640	16610	4
536	20231214	113500	150771850	16640	16640	16640	16640	0
537	20231214	113400	150771850	16640	16640	16640	16640	0
538	20231214	113300	150771850	16640	16640	16640	16640	0
539	20231214	113200	150771850	16640	16640	16640	16640	0
540	20231214	113100	150771850	16640	16640	16640	16640	3
541	20231214	113000	150721930	16640	16640	16640	16640	0
542	20231214	112900	150721930	16640	16640	16640	16640	4
543	20231214	112800	150655370	16640	16640	16640	16640	0
544	20231214	112700	150655370	16640	16640	16640	16640	0
545	20231214	112600	150655370	16640	16640	16640	16640	10
546	20231214	112500	150488970	16640	16640	16640	16640	0
547	20231214	112400	150488970	16640	16640	16640	16640	3
548	20231214	112300	150439050	16640	16640	16640	16640	3
549	20231214	112200	150389130	16610	16610	16610	16610	1588
550	20231214	112100	124012450	16620	16620	16620	16620	4
551	20231214	112000	123945970	16650	16650	16650	16650	0
552	20231214	111900	123945970	16650	16650	16650	16650	0
553	20231214	111800	123945970	16650	16650	16650	16650	3
554	20231214	111700	123896020	16650	16650	16650	16650	0
555	20231214	111600	123896020	16650	16630	16650	16630	7
556	20231214	111500	123779530	16610	16610	16610	16610	118
557	20231214	111400	121819550	16610	16610	16610	16610	0
558	20231214	111300	121819550	16610	16610	16610	16610	28
559	20231214	111200	121354470	16610	16610	16610	16610	15
560	20231214	111100	121105320	16610	16610	16610	16600	6
561	20231214	111000	121005670	16610	16610	16610	16610	9
562	20231214	110900	120856180	16600	16600	16600	16600	202
563	20231214	110800	117502980	16590	16590	16590	16590	1
564	20231214	110700	117486390	16590	16590	16590	16590	25
565	20231214	110600	117071640	16600	16600	16600	16600	12
566	20231214	110500	116872440	16610	16610	16610	16610	3
567	20231214	110400	116822610	16610	16610	16610	16610	0
568	20231214	110300	116822610	16610	16610	16610	16610	3
569	20231214	110200	116772780	16600	16600	16600	16600	1
570	20231214	110100	116756180	16610	16610	16610	16610	0
571	20231214	110000	116756180	16610	16600	16610	16580	155
572	20231214	105900	114185310	16600	16620	16630	16600	1062
573	20231214	105800	96546230	16620	16620	16620	16620	0
574	20231214	105700	96546230	16620	16650	16670	16620	696
575	20231214	105600	84978240	16650	16650	16650	16650	19
576	20231214	105500	84661890	16670	16670	16670	16670	0
577	20231214	105400	84661890	16670	16670	16670	16670	0
578	20231214	105300	84661890	16670	16670	16670	16670	0
579	20231214	105200	84661890	16670	16630	16670	16630	33
580	20231214	105100	84112980	16670	16670	16670	16670	0
581	20231214	105000	84112980	16670	16670	16670	16670	3
582	20231214	104900	84062970	16630	16640	16640	16630	180
583	20231214	104800	81069460	16670	16670	16670	16670	0
584	20231214	104700	81069460	16670	16670	16670	16670	0
585	20231214	104600	81069460	16670	16670	16670	16670	4
586	20231214	104500	81002780	16670	16670	16670	16670	0
587	20231214	104400	81002780	16670	16650	16670	16650	5
588	20231214	104300	80919450	16670	16670	16670	16670	0
589	20231214	104200	80919450	16670	16670	16670	16670	0
590	20231214	104100	80919450	16670	16670	16670	16670	6
591	20231214	104000	80819430	16670	16670	16670	16670	1
592	20231214	103900	80802760	16640	16640	16640	16640	12
593	20231214	103800	80603080	16640	16640	16640	16640	1
594	20231214	103700	80586440	16640	16630	16640	16630	14
595	20231214	103600	80353500	16630	16630	16630	16630	3
596	20231214	103500	80303610	16630	16630	16630	16630	0
597	20231214	103400	80303610	16630	16630	16630	16630	0
598	20231214	103300	80303610	16630	16630	16640	16630	11
599	20231214	103200	80120640	16630	16640	16640	16630	5
600	20231214	103100	80037460	16640	16640	16640	16640	4
601	20231214	103000	79970900	16630	16630	16630	16630	0
602	20231214	102900	79970900	16630	16630	16630	16630	0
603	20231214	102800	79970900	16630	16640	16640	16630	2
604	20231214	102700	79937630	16640	16640	16640	16640	4
605	20231214	102600	79871070	16630	16640	16640	16630	25
606	20231214	102500	79455120	16670	16670	16670	16670	0
607	20231214	102400	79455120	16670	16670	16670	16670	3
608	20231214	102300	79405110	16680	16680	16680	16680	0
609	20231214	102200	79405110	16680	16680	16680	16680	0
610	20231214	102100	79405110	16680	16680	16680	16680	0
611	20231214	102000	79405110	16680	16680	16680	16680	3
612	20231214	101900	79355070	16680	16680	16680	16680	0
613	20231214	101800	79355070	16680	16680	16680	16680	4
614	20231214	101700	79288350	16680	16680	16680	16680	0
615	20231214	101600	79288350	16680	16680	16680	16680	0
616	20231214	101500	79288350	16680	16680	16680	16680	0
617	20231214	101400	79288350	16680	16680	16680	16680	4
618	20231214	101300	79221630	16690	16690	16690	16690	0
619	20231214	101200	79221630	16690	16690	16690	16690	0
620	20231214	101100	79221630	16690	16690	16690	16690	3
621	20231214	101000	79171560	16630	16630	16630	16630	16
622	20231214	100900	78905480	16630	16630	16630	16630	20
623	20231214	100800	78572880	16620	16630	16630	16620	19
624	20231214	100700	78257060	16630	16630	16630	16630	4
625	20231214	100600	78190540	16630	16630	16630	16630	0
626	20231214	100500	78190540	16630	16640	16640	16630	15
627	20231214	100400	77941060	16640	16640	16640	16640	2
628	20231214	100300	77907780	16640	16640	16640	16640	1
629	20231214	100200	77891140	16640	16640	16640	16640	2
630	20231214	100100	77857860	16630	16690	16690	16630	8
631	20231214	100000	77724640	16630	16630	16630	16630	0
632	20231214	095900	77724640	16630	16650	16650	16630	3
633	20231214	095800	77674730	16650	16650	16650	16620	1158
634	20231214	095700	58397480	16650	16670	16670	16650	657
635	20231214	095600	47454370	16680	16680	16680	16680	1
636	20231214	095500	47437690	16690	16690	16690	16690	0
637	20231214	095400	47437690	16690	16690	16690	16690	0
638	20231214	095300	47437690	16690	16690	16690	16690	0
639	20231214	095200	47437690	16690	16690	16690	16690	1
640	20231214	095100	47421000	16670	16670	16670	16670	1
641	20231214	095000	47404330	16680	16680	16680	16680	68
642	20231214	094900	46270090	16680	16680	16680	16680	211
643	20231214	094800	42750610	16680	16680	16680	16680	0
644	20231214	094700	42750610	16680	16680	16680	16680	21
645	20231214	094600	42400330	16670	16670	16670	16670	25
646	20231214	094500	41983580	16670	16670	16670	16670	0
647	20231214	094400	41983580	16670	16670	16670	16670	11
648	20231214	094300	41800210	16660	16660	16660	16660	0
649	20231214	094200	41800210	16660	16660	16660	16660	30
650	20231214	094100	41300410	16670	16670	16670	16670	0
651	20231214	094000	41300410	16670	16670	16670	16670	0
652	20231214	093900	41300410	16670	16670	16670	16670	0
653	20231214	093800	41300410	16670	16670	16670	16670	1
654	20231214	093700	41283740	16670	16670	16670	16670	1
655	20231214	093600	41267070	16670	16690	16690	16670	202
656	20231214	093500	37895730	16670	16670	16670	16670	28
657	20231214	093400	37428970	16670	16670	16670	16670	3
658	20231214	093300	37378960	16670	16670	16670	16670	1
659	20231214	093200	37362290	16650	16650	16650	16650	0
660	20231214	093100	37362290	16650	16650	16650	16650	127
661	20231214	093000	35247740	16650	16670	16670	16650	94
662	20231214	092900	33680860	16670	16670	16670	16670	0
663	20231214	092800	33680860	16670	16670	16670	16670	20
664	20231214	092700	33347460	16650	16660	16660	16650	183
665	20231214	092600	30299940	16660	16660	16660	16660	0
666	20231214	092500	30299940	16660	16660	16660	16660	0
667	20231214	092400	30299940	16660	16660	16660	16660	3
668	20231214	092300	30249960	16650	16650	16650	16650	100
669	20231214	092200	28584960	16660	16660	16660	16660	50
670	20231214	092100	27751960	16660	16660	16660	16660	11
671	20231214	092000	27568700	16660	16660	16660	16660	535
672	20231214	091900	18655600	16660	16660	16660	16660	80
673	20231214	091800	17322800	16670	16680	16680	16670	115
674	20231214	091700	15405730	16690	16690	16690	16690	0
675	20231214	091600	15405730	16690	16690	16690	16690	0
676	20231214	091500	15405730	16690	16680	16690	16680	55
677	20231214	091400	14488310	16680	16680	16680	16680	10
678	20231214	091300	14321510	16690	16690	16690	16690	0
679	20231214	091200	14321510	16690	16690	16690	16690	2
680	20231214	091100	14288130	16690	16690	16690	16690	275
681	20231214	091000	9698380	16690	16690	16690	16690	50
682	20231214	090900	8863880	16690	16690	16690	16690	1
683	20231214	090800	8847190	16690	16690	16690	16690	0
684	20231214	090700	8847190	16690	16690	16690	16690	1
685	20231214	090600	8830500	16690	16690	16690	16690	18
686	20231214	090500	8530080	16690	16690	16690	16690	0
687	20231214	090400	8530080	16690	16690	16690	16690	5
688	20231214	090300	8446630	16680	16680	16680	16680	0
689	20231214	090200	8446630	16680	16680	16680	16680	1
690	20231214	090100	8429950	16650	16650	16650	16650	0
691	20231214	090000	8429950	16650	16760	16760	16650	503