KissMeData/001630/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183500	96910300	58900	58900	58900	58900	142
3	20231222	183400	96910300	58900	58900	58900	58900	0
4	20231222	183300	96910300	58900	58900	58900	58900	0
5	20231222	183200	96910300	58900	58900	58900	58900	0
6	20231222	183100	96910300	58900	58900	58900	58900	0
7	20231222	183000	96910300	58900	58900	58900	58900	0
8	20231222	182900	96910300	58900	58900	58900	58900	0
9	20231222	182800	96910300	58900	58900	58900	58900	0
10	20231222	182700	96910300	58900	58900	58900	58900	0
11	20231222	182600	96910300	58900	58900	58900	58900	0
12	20231222	182500	96910300	58900	58900	58900	58900	0
13	20231222	182400	96910300	58900	58900	58900	58900	0
14	20231222	182300	96910300	58900	58900	58900	58900	0
15	20231222	182200	96910300	58900	58900	58900	58900	0
16	20231222	182100	96910300	58900	58900	58900	58900	0
17	20231222	182000	96910300	58900	58900	58900	58900	0
18	20231222	181900	96910300	58900	58900	58900	58900	0
19	20231222	181800	96910300	58900	58900	58900	58900	0
20	20231222	181700	96910300	58900	58900	58900	58900	0
21	20231222	181600	96910300	58900	58900	58900	58900	0
22	20231222	181500	96910300	58900	58900	58900	58900	0
23	20231222	181400	96910300	58900	58900	58900	58900	0
24	20231222	181300	96910300	58900	58900	58900	58900	0
25	20231222	181200	96910300	58900	58900	58900	58900	0
26	20231222	181100	96910300	58900	58900	58900	58900	0
27	20231222	181000	96910300	58900	58900	58900	58900	0
28	20231222	180900	96910300	58900	58900	58900	58900	0
29	20231222	180800	96910300	58900	58900	58900	58900	0
30	20231222	180700	96910300	58900	58900	58900	58900	0
31	20231222	180600	96910300	58900	58900	58900	58900	0
32	20231222	180500	96910300	58900	58900	58900	58900	142
33	20231222	180400	96910300	58900	58900	58900	58900	0
34	20231222	180300	96910300	58900	58900	58900	58900	0
35	20231222	180200	96910300	58900	58900	58900	58900	0
36	20231222	180100	96910300	58900	58900	58900	58900	0
37	20231222	180000	96910300	58900	58900	58900	58900	0
38	20231222	175900	96910300	58900	58900	58900	58900	0
39	20231222	175800	96910300	58900	58900	58900	58900	0
40	20231222	175700	96910300	58900	58900	58900	58900	0
41	20231222	175600	96910300	58900	58900	58900	58900	0
42	20231222	175500	96910300	58900	58900	58900	58900	0
43	20231222	175400	96910300	58900	58900	58900	58900	0
44	20231222	175300	96910300	58900	58900	58900	58900	0
45	20231222	175200	96910300	58900	58900	58900	58900	0
46	20231222	175100	96910300	58900	58900	58900	58900	0
47	20231222	175000	96910300	58900	58900	58900	58900	0
48	20231222	174900	96910300	58900	58900	58900	58900	0
49	20231222	174800	96910300	58900	58900	58900	58900	0
50	20231222	174700	96910300	58900	58900	58900	58900	0
51	20231222	174600	96910300	58900	58900	58900	58900	0
52	20231222	174500	96910300	58900	58900	58900	58900	0
53	20231222	174400	96910300	58900	58900	58900	58900	0
54	20231222	174300	96910300	58900	58900	58900	58900	0
55	20231222	174200	96910300	58900	58900	58900	58900	0
56	20231222	174100	96910300	58900	58900	58900	58900	0
57	20231222	174000	96910300	58900	58900	58900	58900	0
58	20231222	173900	96910300	58900	58900	58900	58900	0
59	20231222	173800	96910300	58900	58900	58900	58900	0
60	20231222	173700	96910300	58900	58900	58900	58900	0
61	20231222	173600	96910300	58900	58900	58900	58900	0
62	20231222	173500	96910300	58900	58900	58900	58900	142
63	20231222	173400	96910300	58900	58900	58900	58900	0
64	20231222	173300	96910300	58900	58900	58900	58900	0
65	20231222	173200	96910300	58900	58900	58900	58900	0
66	20231222	173100	96910300	58900	58900	58900	58900	0
67	20231222	173000	96910300	58900	58900	58900	58900	0
68	20231222	172900	96910300	58900	58900	58900	58900	0
69	20231222	172800	96910300	58900	58900	58900	58900	0
70	20231222	172700	96910300	58900	58900	58900	58900	0
71	20231222	172600	96910300	58900	58900	58900	58900	0
72	20231222	172500	96910300	58900	58900	58900	58900	0
73	20231222	172400	96910300	58900	58900	58900	58900	0
74	20231222	172300	96910300	58900	58900	58900	58900	0
75	20231222	172200	96910300	58900	58900	58900	58900	0
76	20231222	172100	96910300	58900	58900	58900	58900	0
77	20231222	172000	96910300	58900	58900	58900	58900	0
78	20231222	171900	96910300	58900	58900	58900	58900	0
79	20231222	171800	96910300	58900	58900	58900	58900	0
80	20231222	171700	96910300	58900	58900	58900	58900	0
81	20231222	171600	96910300	58900	58900	58900	58900	0
82	20231222	171500	96910300	58900	58900	58900	58900	0
83	20231222	171400	96910300	58900	58900	58900	58900	0
84	20231222	171300	96910300	58900	58900	58900	58900	0
85	20231222	171200	96910300	58900	58900	58900	58900	0
86	20231222	171100	96910300	58900	58900	58900	58900	0
87	20231222	171000	96910300	58900	58900	58900	58900	0
88	20231222	170900	96910300	58900	58900	58900	58900	0
89	20231222	170800	96910300	58900	58900	58900	58900	0
90	20231222	170700	96910300	58900	58900	58900	58900	0
91	20231222	170600	96910300	58900	58900	58900	58900	0
92	20231222	170500	96910300	58900	58900	58900	58900	142
93	20231222	170400	96910300	58900	58900	58900	58900	0
94	20231222	170300	96910300	58900	58900	58900	58900	0
95	20231222	170200	96910300	58900	58900	58900	58900	0
96	20231222	170100	96910300	58900	58900	58900	58900	0
97	20231222	170000	96910300	58900	58900	58900	58900	0
98	20231222	165900	96910300	58900	58900	58900	58900	0
99	20231222	165800	96910300	58900	58900	58900	58900	0
100	20231222	165700	96910300	58900	58900	58900	58900	0
101	20231222	165600	96910300	58900	58900	58900	58900	0
102	20231222	165500	96910300	58900	58900	58900	58900	0
103	20231222	165400	96910300	58900	58900	58900	58900	0
104	20231222	165300	96910300	58900	58900	58900	58900	0
105	20231222	165200	96910300	58900	58900	58900	58900	0
106	20231222	165100	96910300	58900	58900	58900	58900	0
107	20231222	165000	96910300	58900	58900	58900	58900	0
108	20231222	164900	96910300	58900	58900	58900	58900	0
109	20231222	164800	96910300	58900	58900	58900	58900	0
110	20231222	164700	96910300	58900	58900	58900	58900	0
111	20231222	164600	96910300	58900	58900	58900	58900	0
112	20231222	164500	96910300	58900	58900	58900	58900	0
113	20231222	164400	96910300	58900	58900	58900	58900	0
114	20231222	164300	96910300	58900	58900	58900	58900	0
115	20231222	164200	96910300	58900	58900	58900	58900	0
116	20231222	164100	96910300	58900	58900	58900	58900	0
117	20231222	164000	96910300	58900	58900	58900	58900	0
118	20231222	163900	96910300	58900	58900	58900	58900	0
119	20231222	163800	96910300	58900	58900	58900	58900	0
120	20231222	163700	96910300	58900	58900	58900	58900	0
121	20231222	163600	96910300	58900	58900	58900	58900	0
122	20231222	163500	96910300	58900	58900	58900	58900	142
123	20231222	163400	96910300	58900	58900	58900	58900	0
124	20231222	163300	96910300	58900	58900	58900	58900	0
125	20231222	163200	96910300	58900	58900	58900	58900	0
126	20231222	163100	96910300	58900	58900	58900	58900	0
127	20231222	163000	96910300	58900	58900	58900	58900	0
128	20231222	162900	96910300	58900	58900	58900	58900	0
129	20231222	162800	96910300	58900	58900	58900	58900	0
130	20231222	162700	96910300	58900	58900	58900	58900	0
131	20231222	162600	96910300	58900	58900	58900	58900	0
132	20231222	162500	96910300	58900	58900	58900	58900	0
133	20231222	162400	96910300	58900	58900	58900	58900	0
134	20231222	162300	96910300	58900	58900	58900	58900	0
135	20231222	162200	96910300	58900	58900	58900	58900	0
136	20231222	162100	96910300	58900	58900	58900	58900	0
137	20231222	162000	96910300	58900	58900	58900	58900	0
138	20231222	161900	96910300	58900	58900	58900	58900	0
139	20231222	161800	96910300	58900	58900	58900	58900	0
140	20231222	161700	96910300	58900	58900	58900	58900	0
141	20231222	161600	96910300	58900	58900	58900	58900	0
142	20231222	161500	96910300	58900	58900	58900	58900	0
143	20231222	161400	96910300	58900	58900	58900	58900	0
144	20231222	161300	96910300	58900	58900	58900	58900	0
145	20231222	161200	96910300	58900	58900	58900	58900	0
146	20231222	161100	96910300	58900	58900	58900	58900	0
147	20231222	161000	96910300	58900	58900	58900	58900	0
148	20231222	160900	96910300	58900	58900	58900	58900	0
149	20231222	160800	96910300	58900	58900	58900	58900	0
150	20231222	160700	96910300	58900	58900	58900	58900	0
151	20231222	160600	96910300	58900	58900	58900	58900	0
152	20231222	160500	96910300	58900	58900	58900	58900	142
153	20231222	160400	96910300	58900	58900	58900	58900	0
154	20231222	160300	96910300	58900	58900	58900	58900	0
155	20231222	160200	96910300	58900	58900	58900	58900	0
156	20231222	160100	96910300	58900	58900	58900	58900	0
157	20231222	160000	96910300	58900	58900	58900	58900	0
158	20231222	155900	96910300	58900	58900	58900	58900	0
159	20231222	155800	96910300	58900	58900	58900	58900	0
160	20231222	155700	96910300	58900	58900	58900	58900	0
161	20231222	155600	96910300	58900	58900	58900	58900	0
162	20231222	155500	96910300	58900	58900	58900	58900	0
163	20231222	155400	96910300	58900	58900	58900	58900	0
164	20231222	155300	96910300	58900	58900	58900	58900	0
165	20231222	155200	96910300	58900	58900	58900	58900	0
166	20231222	155100	96910300	58900	58900	58900	58900	0
167	20231222	155000	96910300	58900	58900	58900	58900	0
168	20231222	154900	96910300	58900	58900	58900	58900	0
169	20231222	154800	96910300	58900	58900	58900	58900	0
170	20231222	154700	96910300	58900	58900	58900	58900	0
171	20231222	154600	96910300	58900	58900	58900	58900	0
172	20231222	154500	96910300	58900	58900	58900	58900	0
173	20231222	154400	96910300	58900	58900	58900	58900	0
174	20231222	154300	96910300	58900	58900	58900	58900	0
175	20231222	154200	96910300	58900	58900	58900	58900	0
176	20231222	154100	96910300	58900	58900	58900	58900	0
177	20231222	154000	96910300	58900	58900	58900	58900	0
178	20231222	153900	96910300	58900	58900	58900	58900	0
179	20231222	153800	96910300	58900	58900	58900	58900	0
180	20231222	153700	96910300	58900	58900	58900	58900	0
181	20231222	153600	96910300	58900	58900	58900	58900	0
182	20231222	153500	96910300	58900	58900	58900	58900	142
183	20231222	153400	96910300	58900	58900	58900	58900	0
184	20231222	153300	96910300	58900	58900	58900	58900	0
185	20231222	153200	96910300	58900	58900	58900	58900	0
186	20231222	153100	96910300	58900	58900	58900	58900	0
187	20231222	153000	96910300	58900	58900	58900	58900	142
188	20231222	152900	88546500	59300	59300	59300	59300	0
189	20231222	152800	88546500	59300	59300	59300	59300	0
190	20231222	152700	88546500	59300	59300	59300	59300	0
191	20231222	152600	88546500	59300	59300	59300	59300	0
192	20231222	152500	88546500	59300	59300	59300	59300	0
193	20231222	152400	88546500	59300	59300	59300	59300	0
194	20231222	152300	88546500	59300	59300	59300	59300	0
195	20231222	152200	88546500	59300	59300	59300	59300	0
196	20231222	152100	88546500	59300	59300	59300	59300	0
197	20231222	152000	88546500	59300	59300	59300	59300	0
198	20231222	151900	88546500	59300	59200	59300	59200	6
199	20231222	151800	88190800	59100	59100	59100	59100	0
200	20231222	151700	88190800	59100	59100	59100	59100	2
201	20231222	151600	88072600	59100	59100	59100	59100	0
202	20231222	151500	88072600	59100	59100	59100	59100	1
203	20231222	151400	88013500	59100	59100	59100	59100	1
204	20231222	151300	87954400	59100	59100	59100	59100	0
205	20231222	151200	87954400	59100	59100	59100	59100	0
206	20231222	151100	87954400	59100	59100	59100	59100	2
207	20231222	151000	87836200	59200	59200	59200	59200	0
208	20231222	150900	87836200	59200	59200	59200	59200	3
209	20231222	150800	87658600	59100	59100	59100	59100	0
210	20231222	150700	87658600	59100	59100	59100	59100	0
211	20231222	150600	87658600	59100	59100	59100	59100	0
212	20231222	150500	87658600	59100	59100	59100	59100	2
213	20231222	150400	87540400	59100	59100	59100	59100	0
214	20231222	150300	87540400	59100	59100	59100	59100	0
215	20231222	150200	87540400	59100	59100	59100	59100	1
216	20231222	150100	87481300	59100	59100	59100	59100	0
217	20231222	150000	87481300	59100	59100	59100	59100	0
218	20231222	145900	87481300	59100	59100	59100	59100	0
219	20231222	145800	87481300	59100	59100	59100	59100	0
220	20231222	145700	87481300	59100	59100	59100	59100	0
221	20231222	145600	87481300	59100	59100	59100	59100	1
222	20231222	145500	87422200	59200	59200	59200	59200	0
223	20231222	145400	87422200	59200	59200	59200	59200	0
224	20231222	145300	87422200	59200	59200	59200	59200	0
225	20231222	145200	87422200	59200	59200	59200	59200	0
226	20231222	145100	87422200	59200	59200	59200	59200	1
227	20231222	145000	87363000	59200	59200	59200	59200	0
228	20231222	144900	87363000	59200	59200	59200	59200	0
229	20231222	144800	87363000	59200	59200	59200	59200	0
230	20231222	144700	87363000	59200	59200	59200	59200	0
231	20231222	144600	87363000	59200	59200	59200	59200	1
232	20231222	144500	87303800	59100	59100	59100	59100	0
233	20231222	144400	87303800	59100	59100	59100	59100	0
234	20231222	144300	87303800	59100	59100	59100	59100	0
235	20231222	144200	87303800	59100	59100	59100	59100	1
236	20231222	144100	87244700	59100	59100	59100	59100	0
237	20231222	144000	87244700	59100	59100	59100	59100	0
238	20231222	143900	87244700	59100	59100	59100	59100	0
239	20231222	143800	87244700	59100	59100	59100	59100	1
240	20231222	143700	87185600	59300	59300	59300	59300	0
241	20231222	143600	87185600	59300	59300	59300	59300	20
242	20231222	143500	85999600	59300	59300	59300	59300	0
243	20231222	143400	85999600	59300	59300	59300	59300	0
244	20231222	143300	85999600	59300	59300	59300	59300	6
245	20231222	143200	85643800	59300	59300	59300	59300	0
246	20231222	143100	85643800	59300	59300	59300	59300	0
247	20231222	143000	85643800	59300	59300	59300	59300	2
248	20231222	142900	85525200	59200	59200	59200	59200	0
249	20231222	142800	85525200	59200	59200	59200	59200	1
250	20231222	142700	85466000	59200	59200	59200	59200	2
251	20231222	142600	85347600	59200	59200	59200	59200	3
252	20231222	142500	85170000	59200	59200	59200	59200	1
253	20231222	142400	85110800	59200	59200	59200	59200	0
254	20231222	142300	85110800	59200	59200	59200	59200	2
255	20231222	142200	84992400	59200	59200	59200	59200	0
256	20231222	142100	84992400	59200	59200	59200	59200	1
257	20231222	142000	84933200	59100	59200	59200	59100	3
258	20231222	141900	84755700	59200	59200	59200	59200	0
259	20231222	141800	84755700	59200	59200	59200	59200	1
260	20231222	141700	84696500	59200	59200	59200	59200	0
261	20231222	141600	84696500	59200	59200	59200	59200	3
262	20231222	141500	84518900	59000	59000	59000	59000	0
263	20231222	141400	84518900	59000	59000	59000	59000	12
264	20231222	141300	83810900	59100	59100	59200	59100	18
265	20231222	141200	82746900	59100	59100	59100	59100	0
266	20231222	141100	82746900	59100	59100	59100	59100	0
267	20231222	141000	82746900	59100	59100	59100	59100	2
268	20231222	140900	82628700	59000	59100	59100	59000	2
269	20231222	140800	82510600	59000	59000	59000	59000	1
270	20231222	140700	82451600	59100	59100	59100	59100	1
271	20231222	140600	82392500	59000	59200	59200	59000	20
272	20231222	140500	81211100	59300	59300	59300	59300	2
273	20231222	140400	81092500	59300	59300	59300	59300	0
274	20231222	140300	81092500	59300	59300	59300	59300	1
275	20231222	140200	81033200	59300	59300	59300	59300	0
276	20231222	140100	81033200	59300	59300	59300	59300	2
277	20231222	140000	80914600	59300	59300	59300	59300	0
278	20231222	135900	80914600	59300	59300	59300	59300	3
279	20231222	135800	80736700	59400	59400	59400	59400	2
280	20231222	135700	80617900	59400	59300	59400	59300	15
281	20231222	135600	79727900	59400	59400	59400	59400	1
282	20231222	135500	79668500	59400	59400	59400	59400	2
283	20231222	135400	79549700	59400	59400	59400	59400	1
284	20231222	135300	79490300	59400	59400	59400	59400	0
285	20231222	135200	79490300	59400	59400	59400	59400	0
286	20231222	135100	79490300	59400	59400	59400	59400	2
287	20231222	135000	79371500	59400	59400	59400	59400	1
288	20231222	134900	79312100	59400	59400	59400	59400	0
289	20231222	134800	79312100	59400	59400	59400	59400	2
290	20231222	134700	79193300	59400	59400	59400	59400	0
291	20231222	134600	79193300	59400	59400	59400	59400	4
292	20231222	134500	78955700	59400	59400	59400	59400	0
293	20231222	134400	78955700	59400	59400	59400	59400	0
294	20231222	134300	78955700	59400	59400	59400	59400	1
295	20231222	134200	78896300	59400	59400	59400	59400	0
296	20231222	134100	78896300	59400	59300	59400	59300	2
297	20231222	134000	78777600	59400	59400	59400	59400	2
298	20231222	133900	78658800	59400	59400	59400	59400	0
299	20231222	133800	78658800	59400	59400	59400	59400	2
300	20231222	133700	78540000	59400	59400	59400	59400	0
301	20231222	133600	78540000	59400	59400	59400	59400	2
302	20231222	133500	78421200	59400	59400	59400	59400	1
303	20231222	133400	78361800	59400	59400	59400	59400	0
304	20231222	133300	78361800	59400	59400	59400	59400	2
305	20231222	133200	78243000	59400	59400	59400	59400	22
306	20231222	133100	76936200	59500	59500	59500	59500	1
307	20231222	133000	76876700	59500	59500	59500	59500	2
308	20231222	132900	76757700	59500	59500	59500	59500	0
309	20231222	132800	76757700	59500	59500	59500	59500	1
310	20231222	132700	76698200	59500	59500	59500	59500	0
311	20231222	132600	76698200	59500	59500	59500	59500	2
312	20231222	132500	76579200	59500	59500	59500	59500	1
313	20231222	132400	76519700	59500	59500	59500	59500	5
314	20231222	132300	76222200	59500	59400	59500	59400	3
315	20231222	132200	76043800	59500	59500	59500	59500	0
316	20231222	132100	76043800	59500	59400	59500	59400	33
317	20231222	132000	74083500	59500	59500	59500	59500	2
318	20231222	131900	73964500	59500	59500	59500	59500	0
319	20231222	131800	73964500	59500	59500	59500	59500	3
320	20231222	131700	73786000	59500	59500	59500	59500	0
321	20231222	131600	73786000	59500	59500	59500	59500	1
322	20231222	131500	73726500	59500	59500	59500	59500	3
323	20231222	131400	73548000	59500	59500	59500	59500	0
324	20231222	131300	73548000	59500	59500	59500	59500	3
325	20231222	131200	73369500	59500	59500	59500	59500	0
326	20231222	131100	73369500	59500	59500	59500	59500	2
327	20231222	131000	73250500	59600	59500	59600	59500	2
328	20231222	130900	73131400	59500	59500	59500	59500	0
329	20231222	130800	73131400	59500	59500	59500	59500	2
330	20231222	130700	73012400	59500	59500	59500	59500	0
331	20231222	130600	73012400	59500	59500	59500	59500	1
332	20231222	130500	72952900	59500	59500	59500	59500	4
333	20231222	130400	72714900	59400	59400	59400	59400	15
334	20231222	130300	71823900	59400	59400	59400	59400	1
335	20231222	130200	71764500	59400	59400	59400	59400	2
336	20231222	130100	71645700	59400	59400	59400	59400	0
337	20231222	130000	71645700	59400	59400	59400	59400	1
338	20231222	125900	71586300	59400	59400	59400	59400	0
339	20231222	125800	71586300	59400	59400	59400	59400	2
340	20231222	125700	71467500	59400	59400	59400	59400	1
341	20231222	125600	71408100	59400	59400	59400	59400	0
342	20231222	125500	71408100	59400	59400	59400	59400	2
343	20231222	125400	71289300	59400	59400	59400	59400	0
344	20231222	125300	71289300	59400	59400	59400	59400	1
345	20231222	125200	71229900	59400	59400	59400	59400	1
346	20231222	125100	71170500	59400	59400	59400	59400	0
347	20231222	125000	71170500	59400	59400	59400	59400	2
348	20231222	124900	71051700	59400	59400	59400	59400	0
349	20231222	124800	71051700	59400	59400	59400	59400	1
350	20231222	124700	70992300	59300	59300	59300	59300	0
351	20231222	124600	70992300	59300	59300	59300	59300	0
352	20231222	124500	70992300	59300	59300	59300	59300	1
353	20231222	124400	70933000	59300	59300	59300	59300	1
354	20231222	124300	70873700	59400	59400	59400	59400	2
355	20231222	124200	70754900	59300	59300	59300	59300	0
356	20231222	124100	70754900	59300	59300	59300	59300	0
357	20231222	124000	70754900	59300	59200	59300	59200	43
358	20231222	123900	68209100	59200	59200	59200	59200	0
359	20231222	123800	68209100	59200	59200	59200	59200	1
360	20231222	123700	68149900	59200	59200	59200	59200	2
361	20231222	123600	68031500	59200	59200	59200	59200	0
362	20231222	123500	68031500	59200	59200	59200	59200	1
363	20231222	123400	67972300	59200	59200	59200	59200	0
364	20231222	123300	67972300	59200	59200	59200	59200	2
365	20231222	123200	67853900	59200	59200	59200	59200	1
366	20231222	123100	67794700	59200	59200	59200	59200	0
367	20231222	123000	67794700	59200	59200	59200	59200	2
368	20231222	122900	67676300	59200	59200	59200	59200	0
369	20231222	122800	67676300	59200	59200	59200	59200	1
370	20231222	122700	67617100	59200	59200	59200	59200	1
371	20231222	122600	67557900	59100	59100	59100	59100	1
372	20231222	122500	67498800	59200	59200	59200	59200	2
373	20231222	122400	67380400	59200	59200	59200	59200	0
374	20231222	122300	67380400	59200	59200	59200	59200	8
375	20231222	122200	66906800	59200	59200	59200	59200	2
376	20231222	122100	66788400	59200	59200	59200	59200	0
377	20231222	122000	66788400	59200	59200	59200	59200	1
378	20231222	121900	66729200	59100	59100	59100	59100	0
379	20231222	121800	66729200	59100	59100	59100	59100	1
380	20231222	121700	66670100	59100	59100	59100	59100	1
381	20231222	121600	66611000	59100	59100	59100	59100	0
382	20231222	121500	66611000	59100	59100	59100	59100	2
383	20231222	121400	66492800	59100	59100	59100	59100	0
384	20231222	121300	66492800	59100	59100	59100	59100	1
385	20231222	121200	66433700	59100	59100	59100	59100	2
386	20231222	121100	66315500	59000	59000	59000	59000	0
387	20231222	121000	66315500	59000	59100	59100	59000	2
388	20231222	120900	66197400	59100	59100	59100	59100	0
389	20231222	120800	66197400	59100	59000	59100	59000	3
390	20231222	120700	66020200	59100	59100	59100	59100	1
391	20231222	120600	65961100	59100	59100	59100	59100	0
392	20231222	120500	65961100	59100	59100	59100	59100	2
393	20231222	120400	65842900	59100	59100	59100	59100	0
394	20231222	120300	65842900	59100	59100	59100	59100	1
395	20231222	120200	65783800	59100	59100	59100	59100	1
396	20231222	120100	65724700	58900	58900	58900	58900	0
397	20231222	120000	65724700	58900	58900	58900	58900	0
398	20231222	115900	65724700	58900	59000	59000	58900	4
399	20231222	115800	65489000	59100	59100	59100	59100	1
400	20231222	115700	65429900	59100	59100	59100	59100	2
401	20231222	115600	65311700	59100	59100	59100	59100	0
402	20231222	115500	65311700	59100	59100	59100	59100	1
403	20231222	115400	65252600	59100	59100	59100	59100	0
404	20231222	115300	65252600	59100	59100	59100	59100	2
405	20231222	115200	65134400	59100	59100	59100	59100	1
406	20231222	115100	65075300	59000	59000	59000	59000	0
407	20231222	115000	65075300	59000	59000	59000	59000	2
408	20231222	114900	64957300	58900	58900	58900	58900	0
409	20231222	114800	64957300	58900	58900	58900	58900	0
410	20231222	114700	64957300	58900	59000	59000	58900	32
411	20231222	114600	63072200	59000	59000	59000	59000	0
412	20231222	114500	63072200	59000	59000	59000	59000	0
413	20231222	114400	63072200	59000	59000	59000	59000	2
414	20231222	114300	62954200	59000	59000	59000	59000	0
415	20231222	114200	62954200	59000	59000	59000	59000	73
416	20231222	114100	58647200	59000	59000	59000	59000	1
417	20231222	114000	58588200	59000	59000	59000	59000	2
418	20231222	113900	58470200	59000	59000	59000	59000	1
419	20231222	113800	58411200	58900	58900	58900	58900	1
420	20231222	113700	58352300	59000	59000	59000	59000	1
421	20231222	113600	58293300	59000	59100	59100	59000	2
422	20231222	113500	58175200	59200	59200	59200	59200	2
423	20231222	113400	58056800	59000	59000	59000	59000	0
424	20231222	113300	58056800	59000	59000	59000	59000	2
425	20231222	113200	57938800	59000	59400	59400	59000	202
426	20231222	113100	45978400	59400	59400	59400	59400	1
427	20231222	113000	45919000	59400	59300	59400	59300	2
428	20231222	112900	45800300	59400	59400	59400	59300	4
429	20231222	112800	45562800	59300	59300	59300	59300	0
430	20231222	112700	45562800	59300	59400	59400	59300	21
431	20231222	112600	44317400	59400	59400	59400	59400	0
432	20231222	112500	44317400	59400	59400	59400	59400	2
433	20231222	112400	44198600	59300	59400	59400	59300	110
434	20231222	112300	37675500	59400	59400	59400	59400	0
435	20231222	112200	37675500	59400	59400	59400	59400	2
436	20231222	112100	37556700	59400	59400	59400	59400	1
437	20231222	112000	37497300	59500	59500	59500	59500	1
438	20231222	111900	37437800	59500	59500	59500	59500	2
439	20231222	111800	37318800	59500	59500	59500	59500	0
440	20231222	111700	37318800	59500	59500	59500	59500	0
441	20231222	111600	37318800	59500	59500	59500	59500	0
442	20231222	111500	37318800	59500	59500	59500	59500	3
443	20231222	111400	37140300	59400	59400	59400	59400	0
444	20231222	111300	37140300	59400	59400	59400	59400	0
445	20231222	111200	37140300	59400	59400	59400	59400	1
446	20231222	111100	37080900	59300	59300	59300	59300	1
447	20231222	111000	37021600	59500	59500	59500	59500	3
448	20231222	110900	36843100	59600	59600	59600	59600	0
449	20231222	110800	36843100	59600	59600	59600	59600	0
450	20231222	110700	36843100	59600	59600	59600	59600	2
451	20231222	110600	36723900	59600	59600	59600	59600	0
452	20231222	110500	36723900	59600	59600	59600	59600	1
453	20231222	110400	36664300	59600	59600	59600	59600	2
454	20231222	110300	36545100	59600	59600	59600	59600	3
455	20231222	110200	36366300	59600	59600	59600	59600	1
456	20231222	110100	36306700	59500	59500	59500	59500	10
457	20231222	110000	35711700	59500	59500	59500	59500	2
458	20231222	105900	35592700	59500	59500	59500	59500	1
459	20231222	105800	35533200	59400	59400	59400	59400	9
460	20231222	105700	34998600	59400	59400	59400	59400	2
461	20231222	105600	34879800	59400	59400	59400	59400	0
462	20231222	105500	34879800	59400	59400	59400	59400	2
463	20231222	105400	34761000	59400	59400	59400	59400	1
464	20231222	105300	34701600	59300	59300	59300	59300	0
465	20231222	105200	34701600	59300	59400	59400	59300	2
466	20231222	105100	34582900	59400	59400	59400	59400	0
467	20231222	105000	34582900	59400	59400	59400	59400	2
468	20231222	104900	34464100	59300	59200	59300	59200	262
469	20231222	104800	18927600	59100	59100	59100	59100	0
470	20231222	104700	18927600	59100	59200	59200	59100	4
471	20231222	104600	18691100	59300	59300	59300	59300	3
472	20231222	104500	18513200	59300	59300	59300	59300	0
473	20231222	104400	18513200	59300	59300	59300	59300	2
474	20231222	104300	18394600	59400	59400	59400	59400	0
475	20231222	104200	18394600	59400	59400	59400	59400	2
476	20231222	104100	18275800	59400	59400	59400	59400	0
477	20231222	104000	18275800	59400	59400	59400	59400	7
478	20231222	103900	17860000	59400	59400	59400	59400	2
479	20231222	103800	17741200	59400	59400	59400	59400	0
480	20231222	103700	17741200	59400	59400	59400	59400	1
481	20231222	103600	17681800	59400	59400	59400	59400	0
482	20231222	103500	17681800	59400	59400	59400	59400	2
483	20231222	103400	17563000	59300	59400	59400	59300	2
484	20231222	103300	17444300	59400	59400	59400	59400	0
485	20231222	103200	17444300	59400	59400	59400	59400	2
486	20231222	103100	17325500	59400	59400	59400	59400	0
487	20231222	103000	17325500	59400	59400	59400	59400	2
488	20231222	102900	17206700	59400	59400	59400	59400	1
489	20231222	102800	17147300	59400	59400	59400	59400	0
490	20231222	102700	17147300	59400	59300	59400	59300	15
491	20231222	102600	16257200	59300	59300	59300	59300	0
492	20231222	102500	16257200	59300	59300	59300	59300	6
493	20231222	102400	15901400	59300	59300	59300	59300	1
494	20231222	102300	15842100	59300	59300	59300	59300	0
495	20231222	102200	15842100	59300	59300	59300	59300	1
496	20231222	102100	15782800	59300	59300	59300	59300	0
497	20231222	102000	15782800	59300	59300	59300	59300	2
498	20231222	101900	15664200	59300	59300	59300	59300	1
499	20231222	101800	15604900	59300	59300	59300	59300	1
500	20231222	101700	15545600	59300	59300	59300	59300	2
501	20231222	101600	15427000	59200	59200	59200	59200	0
502	20231222	101500	15427000	59200	59200	59200	59200	0
503	20231222	101400	15427000	59200	59200	59200	59200	2
504	20231222	101300	15308600	59200	59200	59200	59200	1
505	20231222	101200	15249400	59300	59300	59300	59300	1
506	20231222	101100	15190100	59300	59300	59300	59300	2
507	20231222	101000	15071500	59300	59300	59300	59300	0
508	20231222	100900	15071500	59300	59300	59300	59300	0
509	20231222	100800	15071500	59300	59300	59300	59300	1
510	20231222	100700	15012200	59200	59200	59200	59200	2
511	20231222	100600	14893800	59200	59200	59200	59200	2
512	20231222	100500	14775400	59200	59200	59200	59200	2
513	20231222	100400	14657000	59200	59200	59200	59200	1
514	20231222	100300	14597800	59300	59300	59300	59300	0
515	20231222	100200	14597800	59300	59300	59300	59300	1
516	20231222	100100	14538500	59300	59300	59300	59300	2
517	20231222	100000	14419900	59200	59200	59200	59200	0
518	20231222	095900	14419900	59200	59300	59300	59200	2
519	20231222	095800	14301400	59200	59300	59300	59200	2
520	20231222	095700	14182900	59200	59200	59200	59200	15
521	20231222	095600	13294900	59200	59200	59200	59200	12
522	20231222	095500	12584500	59100	59100	59100	59100	1
523	20231222	095400	12525400	59200	59200	59200	59200	1
524	20231222	095300	12466200	59200	59200	59200	59200	0
525	20231222	095200	12466200	59200	59200	59200	59200	3
526	20231222	095100	12288600	59200	59200	59200	59200	1
527	20231222	095000	12229400	59200	59200	59200	59200	3
528	20231222	094900	12051800	59300	59300	59300	59300	0
529	20231222	094800	12051800	59300	59300	59300	59300	3
530	20231222	094700	11873900	59200	59200	59200	59200	11
531	20231222	094600	11222700	59100	59100	59100	59100	16
532	20231222	094500	10277100	59100	59100	59100	59100	1
533	20231222	094400	10218000	59100	59100	59100	59100	1
534	20231222	094300	10158900	59100	59100	59100	59100	0
535	20231222	094200	10158900	59100	59100	59100	59100	2
536	20231222	094100	10040700	59100	59100	59100	59100	1
537	20231222	094000	9981600	59000	59000	59000	59000	1
538	20231222	093900	9922600	59000	59000	59000	59000	1
539	20231222	093800	9863600	58900	58900	58900	58900	0
540	20231222	093700	9863600	58900	59100	59100	58900	2
541	20231222	093600	9745600	59000	59000	59000	59000	2
542	20231222	093500	9627600	58900	58900	58900	58900	16
543	20231222	093400	8685200	59000	59100	59100	59000	9
544	20231222	093300	8154100	59100	59100	59100	59100	0
545	20231222	093200	8154100	59100	59100	59100	59100	1
546	20231222	093100	8095000	59000	59000	59000	59000	0
547	20231222	093000	8095000	59000	59000	59000	59000	11
548	20231222	092900	7446000	59000	59000	59000	59000	1
549	20231222	092800	7387000	59000	59000	59000	59000	0
550	20231222	092700	7387000	59000	59000	59000	59000	0
551	20231222	092600	7387000	59000	59000	59000	59000	0
552	20231222	092500	7387000	59000	59000	59000	59000	0
553	20231222	092400	7387000	59000	59000	59000	59000	10
554	20231222	092300	6797000	59000	59000	59000	59000	0
555	20231222	092200	6797000	59000	59000	59000	59000	0
556	20231222	092100	6797000	59000	59000	59000	59000	0
557	20231222	092000	6797000	59000	59000	59000	59000	7
558	20231222	091900	6384000	59000	59000	59000	59000	2
559	20231222	091800	6266000	59000	59000	59000	59000	2
560	20231222	091700	6148000	58900	58900	58900	58900	0
561	20231222	091600	6148000	58900	58900	58900	58900	14
562	20231222	091500	5323400	58900	58900	58900	58900	0
563	20231222	091400	5323400	58900	58900	58900	58900	0
564	20231222	091300	5323400	58900	58900	58900	58900	15
565	20231222	091200	4439900	59200	59200	59200	59200	10
566	20231222	091100	3847900	59100	59100	59100	59100	0
567	20231222	091000	3847900	59100	59100	59100	59100	1
568	20231222	090900	3788800	59200	59200	59200	59200	57
569	20231222	090800	414400	59200	59200	59200	59200	2
570	20231222	090700	296000	59200	59200	59200	59200	0
571	20231222	090600	296000	59200	59200	59200	59200	1
572	20231222	090500	236800	59200	59200	59200	59200	0
573	20231222	090400	236800	59200	59200	59200	59200	0
574	20231222	090300	236800	59200	59200	59200	59200	0
575	20231222	090200	236800	59200	59200	59200	59200	0
576	20231222	090100	236800	59200	59200	59200	59200	0
577	20231222	090000	236800	59200	59200	59200	59200	4