KissMeData/126700/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201300	1662259290	19150	19150	19150	19150	1827
3	20231222	201200	1662259290	19150	19150	19150	19150	0
4	20231222	201100	1662259290	19150	19150	19150	19150	0
5	20231222	201000	1662259290	19150	19150	19150	19150	0
6	20231222	200900	1662259290	19150	19150	19150	19150	0
7	20231222	200800	1662259290	19150	19150	19150	19150	0
8	20231222	200700	1662259290	19150	19150	19150	19150	0
9	20231222	200600	1662259290	19150	19150	19150	19150	0
10	20231222	200500	1662259290	19150	19150	19150	19150	0
11	20231222	200400	1662259290	19150	19150	19150	19150	0
12	20231222	200300	1662259290	19150	19150	19150	19150	0
13	20231222	200200	1662259290	19150	19150	19150	19150	0
14	20231222	200100	1662259290	19150	19150	19150	19150	0
15	20231222	200000	1662259290	19150	19150	19150	19150	0
16	20231222	195900	1662259290	19150	19150	19150	19150	0
17	20231222	195800	1662259290	19150	19150	19150	19150	0
18	20231222	195700	1662259290	19150	19150	19150	19150	0
19	20231222	195600	1662259290	19150	19150	19150	19150	0
20	20231222	195500	1662259290	19150	19150	19150	19150	0
21	20231222	195400	1662259290	19150	19150	19150	19150	0
22	20231222	195300	1662259290	19150	19150	19150	19150	0
23	20231222	195200	1662259290	19150	19150	19150	19150	0
24	20231222	195100	1662259290	19150	19150	19150	19150	0
25	20231222	195000	1662259290	19150	19150	19150	19150	0
26	20231222	194900	1662259290	19150	19150	19150	19150	0
27	20231222	194800	1662259290	19150	19150	19150	19150	0
28	20231222	194700	1662259290	19150	19150	19150	19150	0
29	20231222	194600	1662259290	19150	19150	19150	19150	0
30	20231222	194500	1662259290	19150	19150	19150	19150	0
31	20231222	194400	1662259290	19150	19150	19150	19150	0
32	20231222	194300	1662259290	19150	19150	19150	19150	1827
33	20231222	194200	1662259290	19150	19150	19150	19150	0
34	20231222	194100	1662259290	19150	19150	19150	19150	0
35	20231222	194000	1662259290	19150	19150	19150	19150	0
36	20231222	193900	1662259290	19150	19150	19150	19150	0
37	20231222	193800	1662259290	19150	19150	19150	19150	0
38	20231222	193700	1662259290	19150	19150	19150	19150	0
39	20231222	193600	1662259290	19150	19150	19150	19150	0
40	20231222	193500	1662259290	19150	19150	19150	19150	0
41	20231222	193400	1662259290	19150	19150	19150	19150	0
42	20231222	193300	1662259290	19150	19150	19150	19150	0
43	20231222	193200	1662259290	19150	19150	19150	19150	0
44	20231222	193100	1662259290	19150	19150	19150	19150	0
45	20231222	193000	1662259290	19150	19150	19150	19150	0
46	20231222	192900	1662259290	19150	19150	19150	19150	0
47	20231222	192800	1662259290	19150	19150	19150	19150	0
48	20231222	192700	1662259290	19150	19150	19150	19150	0
49	20231222	192600	1662259290	19150	19150	19150	19150	0
50	20231222	192500	1662259290	19150	19150	19150	19150	0
51	20231222	192400	1662259290	19150	19150	19150	19150	0
52	20231222	192300	1662259290	19150	19150	19150	19150	0
53	20231222	192200	1662259290	19150	19150	19150	19150	0
54	20231222	192100	1662259290	19150	19150	19150	19150	0
55	20231222	192000	1662259290	19150	19150	19150	19150	0
56	20231222	191900	1662259290	19150	19150	19150	19150	0
57	20231222	191800	1662259290	19150	19150	19150	19150	0
58	20231222	191700	1662259290	19150	19150	19150	19150	0
59	20231222	191600	1662259290	19150	19150	19150	19150	0
60	20231222	191500	1662259290	19150	19150	19150	19150	0
61	20231222	191400	1662259290	19150	19150	19150	19150	0
62	20231222	191300	1662259290	19150	19150	19150	19150	1827
63	20231222	191200	1662259290	19150	19150	19150	19150	0
64	20231222	191100	1662259290	19150	19150	19150	19150	0
65	20231222	191000	1662259290	19150	19150	19150	19150	0
66	20231222	190900	1662259290	19150	19150	19150	19150	0
67	20231222	190800	1662259290	19150	19150	19150	19150	0
68	20231222	190700	1662259290	19150	19150	19150	19150	0
69	20231222	190600	1662259290	19150	19150	19150	19150	0
70	20231222	190500	1662259290	19150	19150	19150	19150	0
71	20231222	190400	1662259290	19150	19150	19150	19150	0
72	20231222	190300	1662259290	19150	19150	19150	19150	0
73	20231222	190200	1662259290	19150	19150	19150	19150	0
74	20231222	190100	1662259290	19150	19150	19150	19150	0
75	20231222	190000	1662259290	19150	19150	19150	19150	0
76	20231222	185900	1662259290	19150	19150	19150	19150	0
77	20231222	185800	1662259290	19150	19150	19150	19150	0
78	20231222	185700	1662259290	19150	19150	19150	19150	0
79	20231222	185600	1662259290	19150	19150	19150	19150	0
80	20231222	185500	1662259290	19150	19150	19150	19150	0
81	20231222	185400	1662259290	19150	19150	19150	19150	0
82	20231222	185300	1662259290	19150	19150	19150	19150	0
83	20231222	185200	1662259290	19150	19150	19150	19150	0
84	20231222	185100	1662259290	19150	19150	19150	19150	0
85	20231222	185000	1662259290	19150	19150	19150	19150	0
86	20231222	184900	1662259290	19150	19150	19150	19150	0
87	20231222	184800	1662259290	19150	19150	19150	19150	0
88	20231222	184700	1662259290	19150	19150	19150	19150	0
89	20231222	184600	1662259290	19150	19150	19150	19150	0
90	20231222	184500	1662259290	19150	19150	19150	19150	0
91	20231222	184400	1662259290	19150	19150	19150	19150	0
92	20231222	184300	1662259290	19150	19150	19150	19150	1827
93	20231222	184200	1662259290	19150	19150	19150	19150	0
94	20231222	184100	1662259290	19150	19150	19150	19150	0
95	20231222	184000	1662259290	19150	19150	19150	19150	0
96	20231222	183900	1662259290	19150	19150	19150	19150	0
97	20231222	183800	1662259290	19150	19150	19150	19150	0
98	20231222	183700	1662259290	19150	19150	19150	19150	0
99	20231222	183600	1662259290	19150	19150	19150	19150	0
100	20231222	183500	1662259290	19150	19150	19150	19150	0
101	20231222	183400	1662259290	19150	19150	19150	19150	0
102	20231222	183300	1662259290	19150	19150	19150	19150	0
103	20231222	183200	1662259290	19150	19150	19150	19150	0
104	20231222	183100	1662259290	19150	19150	19150	19150	0
105	20231222	183000	1662259290	19150	19150	19150	19150	0
106	20231222	182900	1662259290	19150	19150	19150	19150	0
107	20231222	182800	1662259290	19150	19150	19150	19150	0
108	20231222	182700	1662259290	19150	19150	19150	19150	0
109	20231222	182600	1662259290	19150	19150	19150	19150	0
110	20231222	182500	1662259290	19150	19150	19150	19150	0
111	20231222	182400	1662259290	19150	19150	19150	19150	0
112	20231222	182300	1662259290	19150	19150	19150	19150	0
113	20231222	182200	1662259290	19150	19150	19150	19150	0
114	20231222	182100	1662259290	19150	19150	19150	19150	0
115	20231222	182000	1662259290	19150	19150	19150	19150	0
116	20231222	181900	1662259290	19150	19150	19150	19150	0
117	20231222	181800	1662259290	19150	19150	19150	19150	0
118	20231222	181700	1662259290	19150	19150	19150	19150	0
119	20231222	181600	1662259290	19150	19150	19150	19150	0
120	20231222	181500	1662259290	19150	19150	19150	19150	0
121	20231222	181400	1662259290	19150	19150	19150	19150	0
122	20231222	181300	1662259290	19150	19150	19150	19150	1827
123	20231222	181200	1662259290	19150	19150	19150	19150	0
124	20231222	181100	1662259290	19150	19150	19150	19150	0
125	20231222	181000	1662259290	19150	19150	19150	19150	0
126	20231222	180900	1662259290	19150	19150	19150	19150	0
127	20231222	180800	1662259290	19150	19150	19150	19150	0
128	20231222	180700	1662259290	19150	19150	19150	19150	0
129	20231222	180600	1662259290	19150	19150	19150	19150	0
130	20231222	180500	1662259290	19150	19150	19150	19150	0
131	20231222	180400	1662259290	19150	19150	19150	19150	0
132	20231222	180300	1662259290	19150	19150	19150	19150	0
133	20231222	180200	1662259290	19150	19150	19150	19150	0
134	20231222	180100	1662259290	19150	19150	19150	19150	0
135	20231222	180000	1662259290	19150	19150	19150	19150	0
136	20231222	175900	1662259290	19150	19150	19150	19150	0
137	20231222	175800	1662259290	19150	19150	19150	19150	0
138	20231222	175700	1662259290	19150	19150	19150	19150	0
139	20231222	175600	1662259290	19150	19150	19150	19150	0
140	20231222	175500	1662259290	19150	19150	19150	19150	0
141	20231222	175400	1662259290	19150	19150	19150	19150	0
142	20231222	175300	1662259290	19150	19150	19150	19150	0
143	20231222	175200	1662259290	19150	19150	19150	19150	0
144	20231222	175100	1662259290	19150	19150	19150	19150	0
145	20231222	175000	1662259290	19150	19150	19150	19150	0
146	20231222	174900	1662259290	19150	19150	19150	19150	0
147	20231222	174800	1662259290	19150	19150	19150	19150	0
148	20231222	174700	1662259290	19150	19150	19150	19150	0
149	20231222	174600	1662259290	19150	19150	19150	19150	0
150	20231222	174500	1662259290	19150	19150	19150	19150	0
151	20231222	174400	1662259290	19150	19150	19150	19150	0
152	20231222	174300	1662259290	19150	19150	19150	19150	1827
153	20231222	174200	1662259290	19150	19150	19150	19150	0
154	20231222	174100	1662259290	19150	19150	19150	19150	0
155	20231222	174000	1662259290	19150	19150	19150	19150	0
156	20231222	173900	1662259290	19150	19150	19150	19150	0
157	20231222	173800	1662259290	19150	19150	19150	19150	0
158	20231222	173700	1662259290	19150	19150	19150	19150	0
159	20231222	173600	1662259290	19150	19150	19150	19150	0
160	20231222	173500	1662259290	19150	19150	19150	19150	0
161	20231222	173400	1662259290	19150	19150	19150	19150	0
162	20231222	173300	1662259290	19150	19150	19150	19150	0
163	20231222	173200	1662259290	19150	19150	19150	19150	0
164	20231222	173100	1662259290	19150	19150	19150	19150	0
165	20231222	173000	1662259290	19150	19150	19150	19150	0
166	20231222	172900	1662259290	19150	19150	19150	19150	0
167	20231222	172800	1662259290	19150	19150	19150	19150	0
168	20231222	172700	1662259290	19150	19150	19150	19150	0
169	20231222	172600	1662259290	19150	19150	19150	19150	0
170	20231222	172500	1662259290	19150	19150	19150	19150	0
171	20231222	172400	1662259290	19150	19150	19150	19150	0
172	20231222	172300	1662259290	19150	19150	19150	19150	0
173	20231222	172200	1662259290	19150	19150	19150	19150	0
174	20231222	172100	1662259290	19150	19150	19150	19150	0
175	20231222	172000	1662259290	19150	19150	19150	19150	0
176	20231222	171900	1662259290	19150	19150	19150	19150	0
177	20231222	171800	1662259290	19150	19150	19150	19150	0
178	20231222	171700	1662259290	19150	19150	19150	19150	0
179	20231222	171600	1662259290	19150	19150	19150	19150	0
180	20231222	171500	1662259290	19150	19150	19150	19150	0
181	20231222	171400	1662259290	19150	19150	19150	19150	0
182	20231222	171300	1662259290	19150	19150	19150	19150	1827
183	20231222	171200	1662259290	19150	19150	19150	19150	0
184	20231222	171100	1662259290	19150	19150	19150	19150	0
185	20231222	171000	1662259290	19150	19150	19150	19150	0
186	20231222	170900	1662259290	19150	19150	19150	19150	0
187	20231222	170800	1662259290	19150	19150	19150	19150	0
188	20231222	170700	1662259290	19150	19150	19150	19150	0
189	20231222	170600	1662259290	19150	19150	19150	19150	0
190	20231222	170500	1662259290	19150	19150	19150	19150	0
191	20231222	170400	1662259290	19150	19150	19150	19150	0
192	20231222	170300	1662259290	19150	19150	19150	19150	0
193	20231222	170200	1662259290	19150	19150	19150	19150	0
194	20231222	170100	1662259290	19150	19150	19150	19150	0
195	20231222	170000	1662259290	19150	19150	19150	19150	0
196	20231222	165900	1662259290	19150	19150	19150	19150	0
197	20231222	165800	1662259290	19150	19150	19150	19150	0
198	20231222	165700	1662259290	19150	19150	19150	19150	0
199	20231222	165600	1662259290	19150	19150	19150	19150	0
200	20231222	165500	1662259290	19150	19150	19150	19150	0
201	20231222	165400	1662259290	19150	19150	19150	19150	0
202	20231222	165300	1662259290	19150	19150	19150	19150	0
203	20231222	165200	1662259290	19150	19150	19150	19150	0
204	20231222	165100	1662259290	19150	19150	19150	19150	0
205	20231222	165000	1662259290	19150	19150	19150	19150	0
206	20231222	164900	1662259290	19150	19150	19150	19150	0
207	20231222	164800	1662259290	19150	19150	19150	19150	0
208	20231222	164700	1662259290	19150	19150	19150	19150	0
209	20231222	164600	1662259290	19150	19150	19150	19150	0
210	20231222	164500	1662259290	19150	19150	19150	19150	0
211	20231222	164400	1662259290	19150	19150	19150	19150	0
212	20231222	164300	1662259290	19150	19150	19150	19150	1827
213	20231222	164200	1662259290	19150	19150	19150	19150	0
214	20231222	164100	1662259290	19150	19150	19150	19150	0
215	20231222	164000	1662259290	19150	19150	19150	19150	0
216	20231222	163900	1662259290	19150	19150	19150	19150	0
217	20231222	163800	1662259290	19150	19150	19150	19150	0
218	20231222	163700	1662259290	19150	19150	19150	19150	0
219	20231222	163600	1662259290	19150	19150	19150	19150	0
220	20231222	163500	1662259290	19150	19150	19150	19150	0
221	20231222	163400	1662259290	19150	19150	19150	19150	0
222	20231222	163300	1662259290	19150	19150	19150	19150	0
223	20231222	163200	1662259290	19150	19150	19150	19150	0
224	20231222	163100	1662259290	19150	19150	19150	19150	0
225	20231222	163000	1662259290	19150	19150	19150	19150	0
226	20231222	162900	1662259290	19150	19150	19150	19150	0
227	20231222	162800	1662259290	19150	19150	19150	19150	0
228	20231222	162700	1662259290	19150	19150	19150	19150	0
229	20231222	162600	1662259290	19150	19150	19150	19150	0
230	20231222	162500	1662259290	19150	19150	19150	19150	0
231	20231222	162400	1662259290	19150	19150	19150	19150	0
232	20231222	162300	1662259290	19150	19150	19150	19150	0
233	20231222	162200	1662259290	19150	19150	19150	19150	0
234	20231222	162100	1662259290	19150	19150	19150	19150	0
235	20231222	162000	1662259290	19150	19150	19150	19150	0
236	20231222	161900	1662259290	19150	19150	19150	19150	0
237	20231222	161800	1662259290	19150	19150	19150	19150	0
238	20231222	161700	1662259290	19150	19150	19150	19150	0
239	20231222	161600	1662259290	19150	19150	19150	19150	0
240	20231222	161500	1662259290	19150	19150	19150	19150	0
241	20231222	161400	1662259290	19150	19150	19150	19150	0
242	20231222	161300	1662259290	19150	19150	19150	19150	1827
243	20231222	161200	1662259290	19150	19150	19150	19150	0
244	20231222	161100	1662259290	19150	19150	19150	19150	0
245	20231222	161000	1662259290	19150	19150	19150	19150	0
246	20231222	160900	1662259290	19150	19150	19150	19150	0
247	20231222	160800	1662259290	19150	19150	19150	19150	0
248	20231222	160700	1662259290	19150	19150	19150	19150	0
249	20231222	160600	1662259290	19150	19150	19150	19150	0
250	20231222	160500	1662259290	19150	19150	19150	19150	0
251	20231222	160400	1662259290	19150	19150	19150	19150	0
252	20231222	160300	1662259290	19150	19150	19150	19150	0
253	20231222	160200	1662259290	19150	19150	19150	19150	0
254	20231222	160100	1662259290	19150	19150	19150	19150	0
255	20231222	160000	1662259290	19150	19150	19150	19150	0
256	20231222	155900	1662259290	19150	19150	19150	19150	0
257	20231222	155800	1662259290	19150	19150	19150	19150	0
258	20231222	155700	1662259290	19150	19150	19150	19150	0
259	20231222	155600	1662259290	19150	19150	19150	19150	0
260	20231222	155500	1662259290	19150	19150	19150	19150	0
261	20231222	155400	1662259290	19150	19150	19150	19150	0
262	20231222	155300	1662259290	19150	19150	19150	19150	0
263	20231222	155200	1662259290	19150	19150	19150	19150	0
264	20231222	155100	1662259290	19150	19150	19150	19150	0
265	20231222	155000	1662259290	19150	19150	19150	19150	0
266	20231222	154900	1662259290	19150	19150	19150	19150	0
267	20231222	154800	1662259290	19150	19150	19150	19150	0
268	20231222	154700	1662259290	19150	19150	19150	19150	0
269	20231222	154600	1662259290	19150	19150	19150	19150	0
270	20231222	154500	1662259290	19150	19150	19150	19150	0
271	20231222	154400	1662259290	19150	19150	19150	19150	0
272	20231222	154300	1662259290	19150	19150	19150	19150	1827
273	20231222	154200	1662259290	19150	19150	19150	19150	0
274	20231222	154100	1662259290	19150	19150	19150	19150	0
275	20231222	154000	1662259290	19150	19150	19150	19150	0
276	20231222	153900	1662259290	19150	19150	19150	19150	0
277	20231222	153800	1662259290	19150	19150	19150	19150	0
278	20231222	153700	1662259290	19150	19150	19150	19150	0
279	20231222	153600	1662259290	19150	19150	19150	19150	0
280	20231222	153500	1662259290	19150	19150	19150	19150	0
281	20231222	153400	1662259290	19150	19150	19150	19150	0
282	20231222	153300	1662259290	19150	19150	19150	19150	0
283	20231222	153200	1662259290	19150	19150	19150	19150	0
284	20231222	153100	1662259290	19150	19150	19150	19150	0
285	20231222	153000	1662259290	19150	19150	19150	19150	1827
286	20231222	152900	1627272240	19130	19130	19130	19130	0
287	20231222	152800	1627272240	19130	19130	19130	19130	0
288	20231222	152700	1627272240	19130	19130	19130	19130	0
289	20231222	152600	1627272240	19130	19130	19130	19130	0
290	20231222	152500	1627272240	19130	19130	19130	19130	0
291	20231222	152400	1627272240	19130	19130	19130	19130	0
292	20231222	152300	1627272240	19130	19130	19130	19130	0
293	20231222	152200	1627272240	19130	19130	19130	19130	0
294	20231222	152100	1627272240	19130	19130	19130	19130	0
295	20231222	152000	1627272240	19130	19130	19130	19130	0
296	20231222	151900	1627272240	19130	19090	19130	19070	257
297	20231222	151800	1622368550	19090	19090	19090	19080	45
298	20231222	151700	1621509650	19100	19110	19110	19080	625
299	20231222	151600	1609575830	19120	19120	19120	19120	0
300	20231222	151500	1609575830	19120	19100	19120	19080	1646
301	20231222	151400	1578160950	19130	19100	19130	19100	72
302	20231222	151300	1576785090	19130	19080	19140	19080	976
303	20231222	151200	1558141760	19110	19090	19120	19080	435
304	20231222	151100	1549838970	19090	19090	19120	19090	4615
305	20231222	151000	1461735810	19100	19090	19100	19080	881
306	20231222	150900	1444922710	19100	19100	19100	19090	3381
307	20231222	150800	1380377220	19090	19090	19100	19090	230
308	20231222	150700	1375986300	19090	19130	19140	19090	3746
309	20231222	150600	1304436000	19140	19120	19140	19090	2519
310	20231222	150500	1256323160	19100	19100	19100	19100	164
311	20231222	150400	1253190760	19130	19130	19130	19100	25
312	20231222	150300	1252712540	19130	19110	19130	19100	1177
313	20231222	150200	1230223460	19110	19130	19130	19110	39
314	20231222	150100	1229477730	19130	19110	19130	19110	25
315	20231222	150000	1228999520	19130	19130	19140	19120	68
316	20231222	145900	1227698590	19130	19180	19180	19120	295
317	20231222	145800	1222052370	19180	19180	19180	19180	22
318	20231222	145700	1221630410	19140	19140	19180	19140	98
319	20231222	145600	1219753770	19140	19180	19180	19140	37
320	20231222	145500	1219044680	19190	19190	19190	19190	36
321	20231222	145400	1218353840	19120	19190	19190	19120	23
322	20231222	145300	1217912540	19120	19180	19180	19120	122
323	20231222	145200	1215573960	19180	19180	19180	19180	22
324	20231222	145100	1215152000	19110	19170	19180	19110	47
325	20231222	145000	1214251870	19180	19180	19180	19100	34
326	20231222	144900	1213599830	19180	19180	19180	19100	93
327	20231222	144800	1211817770	19190	19190	19190	19190	22
328	20231222	144700	1211395590	19190	19100	19190	19100	67
329	20231222	144600	1210113910	19190	19190	19190	19190	22
330	20231222	144500	1209691730	19180	19170	19180	19170	36
331	20231222	144400	1209001520	19160	19160	19160	19160	21
332	20231222	144300	1208599160	19160	19150	19160	19080	25
333	20231222	144200	1208120470	19160	19160	19160	19080	94
334	20231222	144100	1206320310	19080	19090	19090	19080	85
335	20231222	144000	1204698200	19190	19070	19200	19070	1078
336	20231222	143900	1184074150	19070	19100	19210	19070	3177
337	20231222	143800	1123433460	19200	19220	19220	19100	2284
338	20231222	143700	1079721690	19220	19220	19220	19160	253
339	20231222	143600	1074863380	19220	19160	19220	19160	25
340	20231222	143500	1074382940	19160	19220	19220	19160	40
341	20231222	143400	1073614860	19220	19220	19220	19220	22
342	20231222	143300	1073192020	19220	19220	19220	19220	22
343	20231222	143200	1072769180	19150	19230	19230	19150	42
344	20231222	143100	1071962920	19160	19230	19230	19160	69
345	20231222	143000	1070639410	19160	19160	19230	19160	190
346	20231222	142900	1066998800	19240	19160	19240	19150	752
347	20231222	142800	1052588320	19160	19160	19240	19160	68
348	20231222	142700	1051283680	19250	19220	19250	19160	2594
349	20231222	142600	1001521960	19230	19200	19230	19200	30
350	20231222	142500	1000945300	19200	19200	19230	19200	358
351	20231222	142400	994070560	19200	19230	19230	19200	35
352	20231222	142300	993397810	19230	19230	19230	19230	22
353	20231222	142200	992974750	19220	19200	19240	19190	52
354	20231222	142100	991975300	19240	19220	19240	19220	25
355	20231222	142000	991494320	19230	19240	19240	19230	28
356	20231222	141900	990955630	19240	19190	19240	19190	121
357	20231222	141800	988632290	19180	19230	19230	19180	2
358	20231222	141700	988593880	19230	19230	19230	19230	21
359	20231222	141600	988190050	19190	19190	19190	19190	22
360	20231222	141500	987767870	19190	19170	19190	19170	125
361	20231222	141400	985370500	19180	19180	19180	19180	23
362	20231222	141300	984929360	19170	19180	19180	19170	34
363	20231222	141200	984277330	19170	19180	19180	19170	113
364	20231222	141100	982110900	19170	19170	19170	19170	14
365	20231222	141000	981842520	19180	19180	19180	19180	0
366	20231222	140900	981842520	19180	19180	19180	19180	4
367	20231222	140800	981765800	19170	19170	19170	19170	70
368	20231222	140700	980423900	19170	19170	19170	19170	0
369	20231222	140600	980423900	19170	19180	19180	19170	316
370	20231222	140500	974363470	19180	19200	19200	19180	294
371	20231222	140400	968722000	19190	19200	19200	19190	62
372	20231222	140300	967532210	19190	19190	19190	19190	0
373	20231222	140200	967532210	19190	19190	19190	19190	2
374	20231222	140100	967493830	19190	19200	19200	19190	34
375	20231222	140000	966841080	19190	19210	19210	19190	149
376	20231222	135900	963980350	19200	19200	19200	19200	0
377	20231222	135800	963980350	19200	19240	19240	19200	35
378	20231222	135700	963308310	19200	19240	19240	19200	2
379	20231222	135600	963269870	19240	19240	19240	19240	2
380	20231222	135500	963231390	19240	19190	19240	19190	5
381	20231222	135400	963135240	19190	19240	19240	19190	14
382	20231222	135300	962866530	19180	19240	19240	19180	2
383	20231222	135200	962828110	19180	19230	19230	19180	149
384	20231222	135100	959963840	19170	19220	19230	19170	3578
385	20231222	135000	891293240	19220	19220	19230	19220	27
386	20231222	134900	890774290	19230	19220	19230	19220	184
387	20231222	134800	887237740	19220	19220	19220	19220	0
388	20231222	134700	887237740	19220	19220	19220	19220	148
389	20231222	134600	884393180	19220	19220	19220	19210	3
390	20231222	134500	884335530	19220	19220	19220	19220	2
391	20231222	134400	884297090	19220	19220	19220	19220	3
392	20231222	134300	884239430	19220	19210	19220	19210	4
393	20231222	134200	884162570	19210	19210	19210	19210	1
394	20231222	134100	884143360	19210	19230	19230	19210	204
395	20231222	134000	880223560	19230	19220	19230	19220	2
396	20231222	133900	880185110	19220	19230	19230	19220	3
397	20231222	133800	880127430	19230	19230	19230	19230	1
398	20231222	133700	880108200	19220	19230	19230	19220	16
399	20231222	133600	879800650	19220	19220	19230	19220	12
400	20231222	133500	879570000	19230	19230	19230	19230	4
401	20231222	133400	879493080	19230	19230	19230	19210	10
402	20231222	133300	879300910	19200	19230	19230	19200	15
403	20231222	133200	879012880	19190	19190	19190	19190	1
404	20231222	133100	878993690	19190	19210	19210	19190	60
405	20231222	133000	877841800	19200	19200	19200	19200	0
406	20231222	132900	877841800	19200	19220	19220	19200	353
407	20231222	132800	871057440	19220	19220	19220	19220	2
408	20231222	132700	871019000	19220	19220	19220	19200	505
409	20231222	132600	861316700	19220	19220	19220	19220	4
410	20231222	132500	861239820	19220	19230	19230	19220	17
411	20231222	132400	860913020	19230	19230	19230	19230	2
412	20231222	132300	860874560	19230	19230	19230	19220	3
413	20231222	132200	860816880	19230	19230	19230	19230	1
414	20231222	132100	860797650	19210	19210	19230	19210	11
415	20231222	132000	860586280	19230	19220	19230	19220	14
416	20231222	131900	860317140	19210	19210	19210	19210	23
417	20231222	131800	859875310	19190	19200	19210	19190	63
418	20231222	131700	858665330	19210	19200	19210	19200	2
419	20231222	131600	858626920	19200	19210	19220	19200	305
420	20231222	131500	852770860	19210	19210	19210	19210	2
421	20231222	131400	852732440	19200	19210	19210	19200	8
422	20231222	131300	852578820	19220	19220	19220	19220	3
423	20231222	131200	852521160	19220	19220	19220	19220	7
424	20231222	131100	852386620	19210	19210	19210	19210	20
425	20231222	131000	852002420	19230	19230	19230	19230	2
426	20231222	130900	851963960	19230	19230	19230	19210	116
427	20231222	130800	849733480	19230	19230	19230	19230	6
428	20231222	130700	849618100	19210	19210	19230	19210	39
429	20231222	130600	848868890	19210	19210	19210	19210	1
430	20231222	130500	848849680	19200	19200	19200	19190	31
431	20231222	130400	848254520	19190	19190	19190	19190	1
432	20231222	130300	848235330	19200	19200	19200	19200	366
433	20231222	130200	841208130	19200	19200	19210	19200	12
434	20231222	130100	840977670	19200	19200	19200	19200	14
435	20231222	130000	840708870	19200	19210	19210	19200	4
436	20231222	125900	840632040	19210	19200	19210	19200	3
437	20231222	125800	840574430	19210	19210	19210	19200	8
438	20231222	125700	840420800	19210	19200	19210	19200	6
439	20231222	125600	840305560	19210	19210	19210	19210	5
440	20231222	125500	840209510	19210	19210	19210	19210	5
441	20231222	125400	840113460	19210	19210	19210	19210	1
442	20231222	125300	840094250	19210	19210	19210	19210	5
443	20231222	125200	839998200	19200	19230	19230	19200	13
444	20231222	125100	839748480	19210	19210	19210	19210	0
445	20231222	125000	839748480	19210	19210	19210	19210	1
446	20231222	124900	839729270	19190	19200	19200	19190	19
447	20231222	124800	839364530	19240	19240	19240	19240	0
448	20231222	124700	839364530	19240	19240	19240	19240	0
449	20231222	124600	839364530	19240	19190	19240	19190	2
450	20231222	124500	839326100	19240	19240	19240	19240	0
451	20231222	124400	839326100	19240	19240	19240	19240	0
452	20231222	124300	839326100	19240	19230	19240	19230	6
453	20231222	124200	839210710	19180	19180	19180	19180	2
454	20231222	124100	839172350	19180	19180	19180	19180	25
455	20231222	124000	838692850	19240	19240	19240	19240	0
456	20231222	123900	838692850	19240	19180	19240	19180	2
457	20231222	123800	838654430	19240	19240	19240	19240	1
458	20231222	123700	838635190	19180	19180	19180	19180	0
459	20231222	123600	838635190	19180	19180	19180	19180	0
460	20231222	123500	838635190	19180	19180	19180	19180	1
461	20231222	123400	838616010	19160	19200	19200	19160	1316
462	20231222	123300	813378520	19240	19240	19240	19240	0
463	20231222	123200	813378520	19240	19240	19240	19240	21
464	20231222	123100	812974480	19240	19240	19240	19240	6
465	20231222	123000	812859040	19190	19190	19190	19190	0
466	20231222	122900	812859040	19190	19190	19190	19190	25
467	20231222	122800	812379290	19190	19190	19190	19190	10
468	20231222	122700	812187390	19180	19180	19180	19180	0
469	20231222	122600	812187390	19180	19200	19200	19180	605
470	20231222	122500	800582580	19200	19200	19200	19200	2
471	20231222	122400	800544180	19200	19260	19260	19200	230
472	20231222	122300	796125120	19200	19200	19200	19200	0
473	20231222	122200	796125120	19200	19260	19260	19200	139
474	20231222	122100	793448700	19200	19260	19260	19200	16
475	20231222	122000	793141260	19260	19260	19260	19260	1
476	20231222	121900	793122000	19200	19200	19200	19200	0
477	20231222	121800	793122000	19200	19200	19200	19200	11
478	20231222	121700	792910800	19260	19260	19260	19260	0
479	20231222	121600	792910800	19260	19260	19260	19260	0
480	20231222	121500	792910800	19260	19260	19260	19260	1
481	20231222	121400	792891540	19200	19200	19200	19200	27
482	20231222	121300	792373140	19230	19230	19230	19230	1
483	20231222	121200	792353910	19190	19260	19260	19190	2365
484	20231222	121100	746944420	19220	19240	19260	19220	1177
485	20231222	121000	724282600	19230	19240	19240	19230	3
486	20231222	120900	724224900	19230	19230	19230	19230	64
487	20231222	120800	722994180	19230	19230	19230	19230	0
488	20231222	120700	722994180	19230	19240	19240	19230	2
489	20231222	120600	722955710	19230	19230	19230	19230	0
490	20231222	120500	722955710	19230	19230	19230	19230	14
491	20231222	120400	722686490	19230	19230	19230	19230	5
492	20231222	120300	722590340	19230	19240	19240	19230	130
493	20231222	120200	720090240	19240	19240	19240	19240	0
494	20231222	120100	720090240	19240	19240	19240	19240	1
495	20231222	120000	720071000	19240	19240	19240	19240	54
496	20231222	115900	719032040	19240	19240	19240	19240	0
497	20231222	115800	719032040	19240	19250	19250	19240	243
498	20231222	115700	714354740	19250	19250	19250	19250	241
499	20231222	115600	709715490	19260	19270	19270	19260	9
500	20231222	115500	709542140	19260	19260	19260	19260	158
501	20231222	115400	706499060	19260	19260	19260	19260	60
502	20231222	115300	705343460	19260	19260	19260	19260	1
503	20231222	115200	705324200	19260	19260	19260	19260	0
504	20231222	115100	705324200	19260	19270	19270	19260	29
505	20231222	115000	704765590	19270	19270	19270	19270	0
506	20231222	114900	704765590	19270	19270	19270	19270	1
507	20231222	114800	704746320	19270	19270	19270	19270	0
508	20231222	114700	704746320	19270	19270	19270	19270	0
509	20231222	114600	704746320	19270	19270	19290	19270	128
510	20231222	114500	702279580	19270	19270	19270	19270	0
511	20231222	114400	702279580	19270	19270	19270	19270	0
512	20231222	114300	702279580	19270	19270	19270	19270	20
513	20231222	114200	701894180	19270	19280	19280	19270	32
514	20231222	114100	701277230	19280	19280	19280	19280	3
515	20231222	114000	701219390	19280	19280	19280	19280	5
516	20231222	113900	701122990	19280	19280	19280	19270	160
517	20231222	113800	698038320	19270	19270	19270	19270	2
518	20231222	113700	697999780	19270	19280	19280	19270	213
519	20231222	113600	693893590	19280	19260	19280	19250	259
520	20231222	113500	688902810	19260	19260	19260	19260	1
521	20231222	113400	688883550	19270	19260	19270	19260	152
522	20231222	113300	685954690	19260	19250	19260	19250	188
523	20231222	113200	682335440	19260	19250	19260	19250	118
524	20231222	113100	680063870	19250	19260	19260	19250	128
525	20231222	113000	677599820	19250	19260	19260	19250	215
526	20231222	112900	673459340	19260	19260	19260	19260	33
527	20231222	112800	672823760	19270	19270	19270	19260	55
528	20231222	112700	671763920	19270	19280	19280	19270	178
529	20231222	112600	668332840	19280	19280	19280	19280	107
530	20231222	112500	666269880	19270	19260	19270	19260	36
531	20231222	112400	665576270	19230	19230	19230	19230	2
532	20231222	112300	665537810	19270	19270	19270	19270	1
533	20231222	112200	665518540	19220	19260	19270	19220	18
534	20231222	112100	665172140	19270	19220	19270	19210	181
535	20231222	112000	661694250	19270	19270	19270	19220	131
536	20231222	111900	659174120	19270	19300	19300	19260	348
537	20231222	111800	652462340	19300	19280	19300	19280	279
538	20231222	111700	647080100	19280	19280	19290	19260	729
539	20231222	111600	633024310	19270	19270	19270	19270	15
540	20231222	111500	632735260	19270	19270	19270	19270	1
541	20231222	111400	632715990	19260	19260	19280	19260	306
542	20231222	111300	626819730	19270	19280	19280	19270	409
543	20231222	111200	618935430	19270	19250	19270	19250	1241
544	20231222	111100	595036520	19240	19250	19250	19240	9
545	20231222	111000	594863350	19200	19240	19250	19200	173
546	20231222	110900	591534630	19240	19250	19250	19240	8
547	20231222	110800	591380700	19240	19240	19240	19230	381
548	20231222	110700	584050530	19230	19230	19230	19230	206
549	20231222	110600	580089150	19230	19230	19230	19230	228
550	20231222	110500	575704710	19230	19210	19230	19200	1150
551	20231222	110400	553598160	19200	19200	19200	19200	1
552	20231222	110300	553578960	19180	19200	19210	19180	392
553	20231222	110200	546051740	19170	19170	19200	19170	248
554	20231222	110100	541291670	19160	19160	19160	19160	15
555	20231222	110000	541004270	19160	19190	19190	19160	616
556	20231222	105900	529186200	19160	19160	19160	19160	0
557	20231222	105800	529186200	19160	19160	19160	19160	2
558	20231222	105700	529147880	19160	19160	19160	19160	13
559	20231222	105600	528898800	19160	19160	19160	19160	0
560	20231222	105500	528898800	19160	19200	19200	19160	27
561	20231222	105400	528381400	19160	19200	19200	19130	789
562	20231222	105300	513247380	19170	19170	19170	19160	383
563	20231222	105200	505905520	19170	19170	19170	19170	0
564	20231222	105100	505905520	19170	19170	19170	19170	0
565	20231222	105000	505905520	19170	19170	19170	19170	21
566	20231222	104900	505502950	19170	19190	19200	19170	200
567	20231222	104800	501668720	19210	19200	19210	19200	233
568	20231222	104700	497192890	19200	19200	19200	19160	64
569	20231222	104600	495964610	19200	19160	19200	19160	201
570	20231222	104500	492107940	19160	19160	19160	19160	1
571	20231222	104400	492088780	19160	19160	19160	19160	7
572	20231222	104300	491954660	19160	19150	19160	19150	2
573	20231222	104200	491916350	19140	19140	19140	19140	7
574	20231222	104100	491782370	19150	19130	19150	19130	124
575	20231222	104000	489410230	19170	19170	19170	19170	0
576	20231222	103900	489410230	19170	19170	19170	19130	35
577	20231222	103800	488740280	19130	19130	19130	19130	0
578	20231222	103700	488740280	19130	19130	19130	19130	103
579	20231222	103600	486769890	19190	19190	19190	19190	0
580	20231222	103500	486769890	19190	19190	19190	19190	113
581	20231222	103400	484601420	19190	19190	19190	19190	0
582	20231222	103300	484601420	19190	19190	19190	19190	13
583	20231222	103200	484351950	19210	19210	19210	19210	0
584	20231222	103100	484351950	19210	19210	19210	19210	11
585	20231222	103000	484140640	19220	19190	19220	19190	15
586	20231222	102900	483852750	19190	19190	19190	19190	63
587	20231222	102800	482643780	19220	19220	19220	19220	0
588	20231222	102700	482643780	19220	19190	19220	19190	93
589	20231222	102600	480859010	19200	19190	19200	19190	89
590	20231222	102500	479150290	19200	19200	19200	19200	0
591	20231222	102400	479150290	19200	19200	19200	19200	280
592	20231222	102300	473774290	19200	19200	19200	19200	0
593	20231222	102200	473774290	19200	19210	19220	19200	78
594	20231222	102100	472275660	19220	19220	19220	19220	71
595	20231222	102000	470911040	19220	19220	19220	19220	2
596	20231222	101900	470872600	19190	19220	19220	19190	303
597	20231222	101800	465049570	19210	19210	19210	19210	241
598	20231222	101700	460419960	19210	19200	19210	19190	293
599	20231222	101600	454794620	19190	19180	19190	19130	1911
600	20231222	101500	418135750	19180	19180	19180	19180	1
601	20231222	101400	418116570	19170	19170	19170	19170	4
602	20231222	101300	418039890	19170	19170	19170	19170	4
603	20231222	101200	417963210	19180	19180	19180	19180	0
604	20231222	101100	417963210	19180	19180	19180	19180	3
605	20231222	101000	417905670	19200	19170	19200	19170	78
606	20231222	100900	416410380	19090	19160	19160	19090	134
607	20231222	100800	413845880	19090	19160	19160	19090	727
608	20231222	100700	399946940	19150	19190	19190	19150	298
609	20231222	100600	394231500	19190	19190	19190	19190	28
610	20231222	100500	393694180	19200	19200	19200	19200	61
611	20231222	100400	392522980	19190	19200	19210	19190	247
612	20231222	100300	387780020	19200	19190	19200	19180	238
613	20231222	100200	383212160	19190	19180	19190	19180	296
614	20231222	100100	377532490	19180	19140	19180	19140	181
615	20231222	100000	374065680	19150	19170	19170	19150	101
616	20231222	095900	372131510	19140	19170	19170	19120	284
617	20231222	095800	366698520	19180	19180	19180	19180	152
618	20231222	095700	363783160	19180	19120	19180	19120	130
619	20231222	095600	361290720	19120	19120	19120	19120	151
620	20231222	095500	358403600	19110	19110	19110	19110	0
621	20231222	095400	358403600	19110	19110	19110	19110	0
622	20231222	095300	358403600	19110	19170	19170	19110	130
623	20231222	095200	355913120	19170	19170	19170	19170	100
624	20231222	095100	353996120	19170	19110	19170	19110	107
625	20231222	095000	351951230	19170	19160	19170	19110	326
626	20231222	094900	345706310	19170	19170	19170	19170	1
627	20231222	094800	345687140	19100	19100	19100	19100	0
628	20231222	094700	345687140	19100	19090	19150	19090	245
629	20231222	094600	340997700	19090	19080	19090	19080	81
630	20231222	094500	339452000	19070	19070	19080	19070	361
631	20231222	094400	332567720	19070	19070	19070	19070	51
632	20231222	094300	331595150	19080	19070	19080	19070	52
633	20231222	094200	330603110	19070	19070	19070	19070	63
634	20231222	094100	329401700	19070	19080	19080	19070	1247
635	20231222	094000	305621310	19080	19080	19080	19080	0
636	20231222	093900	305621310	19080	19080	19080	19080	66
637	20231222	093800	304362030	19090	19090	19090	19080	70
638	20231222	093700	303026390	19090	19070	19090	19070	133
639	20231222	093600	300489050	19070	19070	19070	19070	562
640	20231222	093500	289771710	19070	19070	19080	19070	57
641	20231222	093400	288684690	19070	19110	19110	19070	7261
642	20231222	093300	150100980	19130	19140	19140	19130	18
643	20231222	093200	149756610	19150	19150	19150	19150	5
644	20231222	093100	149660860	19150	19150	19150	19150	15
645	20231222	093000	149373610	19140	19140	19140	19140	0
646	20231222	092900	149373610	19140	19130	19140	19130	19
647	20231222	092800	149010010	19130	19140	19150	19130	40
648	20231222	092700	148244560	19140	19140	19140	19140	1
649	20231222	092600	148225420	19150	19140	19150	19130	788
650	20231222	092500	133143980	19140	19140	19140	19140	0
651	20231222	092400	133143980	19140	19140	19140	19140	1
652	20231222	092300	133124840	19140	19100	19140	19100	46
653	20231222	092200	132246200	19090	19090	19090	19090	21
654	20231222	092100	131845310	19090	19110	19110	19090	102
655	20231222	092000	129896860	19100	19100	19100	19100	100
656	20231222	091900	127986860	19100	19100	19100	19100	119
657	20231222	091800	125713960	19100	19100	19100	19100	0
658	20231222	091700	125713960	19100	19100	19110	19090	527
659	20231222	091600	115648380	19100	19100	19100	19100	19
660	20231222	091500	115285480	19090	19120	19120	19090	1119
661	20231222	091400	93905230	19130	19130	19130	19130	0
662	20231222	091300	93905230	19130	19180	19180	19130	683
663	20231222	091200	80819690	19180	19180	19190	19180	435
664	20231222	091100	72476370	19180	19230	19240	19180	113
665	20231222	091000	70304060	19200	19160	19230	19160	350
666	20231222	090900	63579250	19160	19210	19210	19160	122
667	20231222	090800	61236630	19210	19200	19210	19160	306
668	20231222	090700	55368070	19170	19140	19170	19140	943
669	20231222	090600	37300270	19140	19140	19140	19140	53
670	20231222	090500	36285850	19140	19190	19190	19140	112
671	20231222	090400	34140480	19130	19190	19190	19130	91
672	20231222	090300	32394670	19190	19190	19190	19190	2
673	20231222	090200	32356290	19110	19190	19190	19110	580
674	20231222	090100	21234810	19200	19120	19200	19110	646
675	20231222	090000	8884890	19110	19190	19190	19110	463