KissMeData/094280/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195900	99482420	12600	12600	12600	12600	31
3	20231222	195800	99482420	12600	12600	12600	12600	0
4	20231222	195700	99482420	12600	12600	12600	12600	0
5	20231222	195600	99482420	12600	12600	12600	12600	0
6	20231222	195500	99482420	12600	12600	12600	12600	0
7	20231222	195400	99482420	12600	12600	12600	12600	0
8	20231222	195300	99482420	12600	12600	12600	12600	0
9	20231222	195200	99482420	12600	12600	12600	12600	0
10	20231222	195100	99482420	12600	12600	12600	12600	0
11	20231222	195000	99482420	12600	12600	12600	12600	0
12	20231222	194900	99482420	12600	12600	12600	12600	0
13	20231222	194800	99482420	12600	12600	12600	12600	0
14	20231222	194700	99482420	12600	12600	12600	12600	0
15	20231222	194600	99482420	12600	12600	12600	12600	0
16	20231222	194500	99482420	12600	12600	12600	12600	0
17	20231222	194400	99482420	12600	12600	12600	12600	0
18	20231222	194300	99482420	12600	12600	12600	12600	0
19	20231222	194200	99482420	12600	12600	12600	12600	0
20	20231222	194100	99482420	12600	12600	12600	12600	0
21	20231222	194000	99482420	12600	12600	12600	12600	0
22	20231222	193900	99482420	12600	12600	12600	12600	0
23	20231222	193800	99482420	12600	12600	12600	12600	0
24	20231222	193700	99482420	12600	12600	12600	12600	0
25	20231222	193600	99482420	12600	12600	12600	12600	0
26	20231222	193500	99482420	12600	12600	12600	12600	0
27	20231222	193400	99482420	12600	12600	12600	12600	0
28	20231222	193300	99482420	12600	12600	12600	12600	0
29	20231222	193200	99482420	12600	12600	12600	12600	0
30	20231222	193100	99482420	12600	12600	12600	12600	0
31	20231222	193000	99482420	12600	12600	12600	12600	0
32	20231222	192900	99482420	12600	12600	12600	12600	31
33	20231222	192800	99482420	12600	12600	12600	12600	0
34	20231222	192700	99482420	12600	12600	12600	12600	0
35	20231222	192600	99482420	12600	12600	12600	12600	0
36	20231222	192500	99482420	12600	12600	12600	12600	0
37	20231222	192400	99482420	12600	12600	12600	12600	0
38	20231222	192300	99482420	12600	12600	12600	12600	0
39	20231222	192200	99482420	12600	12600	12600	12600	0
40	20231222	192100	99482420	12600	12600	12600	12600	0
41	20231222	192000	99482420	12600	12600	12600	12600	0
42	20231222	191900	99482420	12600	12600	12600	12600	0
43	20231222	191800	99482420	12600	12600	12600	12600	0
44	20231222	191700	99482420	12600	12600	12600	12600	0
45	20231222	191600	99482420	12600	12600	12600	12600	0
46	20231222	191500	99482420	12600	12600	12600	12600	0
47	20231222	191400	99482420	12600	12600	12600	12600	0
48	20231222	191300	99482420	12600	12600	12600	12600	0
49	20231222	191200	99482420	12600	12600	12600	12600	0
50	20231222	191100	99482420	12600	12600	12600	12600	0
51	20231222	191000	99482420	12600	12600	12600	12600	0
52	20231222	190900	99482420	12600	12600	12600	12600	0
53	20231222	190800	99482420	12600	12600	12600	12600	0
54	20231222	190700	99482420	12600	12600	12600	12600	0
55	20231222	190600	99482420	12600	12600	12600	12600	0
56	20231222	190500	99482420	12600	12600	12600	12600	0
57	20231222	190400	99482420	12600	12600	12600	12600	0
58	20231222	190300	99482420	12600	12600	12600	12600	0
59	20231222	190200	99482420	12600	12600	12600	12600	0
60	20231222	190100	99482420	12600	12600	12600	12600	0
61	20231222	190000	99482420	12600	12600	12600	12600	0
62	20231222	185900	99482420	12600	12600	12600	12600	31
63	20231222	185800	99482420	12600	12600	12600	12600	0
64	20231222	185700	99482420	12600	12600	12600	12600	0
65	20231222	185600	99482420	12600	12600	12600	12600	0
66	20231222	185500	99482420	12600	12600	12600	12600	0
67	20231222	185400	99482420	12600	12600	12600	12600	0
68	20231222	185300	99482420	12600	12600	12600	12600	0
69	20231222	185200	99482420	12600	12600	12600	12600	0
70	20231222	185100	99482420	12600	12600	12600	12600	0
71	20231222	185000	99482420	12600	12600	12600	12600	0
72	20231222	184900	99482420	12600	12600	12600	12600	0
73	20231222	184800	99482420	12600	12600	12600	12600	0
74	20231222	184700	99482420	12600	12600	12600	12600	0
75	20231222	184600	99482420	12600	12600	12600	12600	0
76	20231222	184500	99482420	12600	12600	12600	12600	0
77	20231222	184400	99482420	12600	12600	12600	12600	0
78	20231222	184300	99482420	12600	12600	12600	12600	0
79	20231222	184200	99482420	12600	12600	12600	12600	0
80	20231222	184100	99482420	12600	12600	12600	12600	0
81	20231222	184000	99482420	12600	12600	12600	12600	0
82	20231222	183900	99482420	12600	12600	12600	12600	0
83	20231222	183800	99482420	12600	12600	12600	12600	0
84	20231222	183700	99482420	12600	12600	12600	12600	0
85	20231222	183600	99482420	12600	12600	12600	12600	0
86	20231222	183500	99482420	12600	12600	12600	12600	0
87	20231222	183400	99482420	12600	12600	12600	12600	0
88	20231222	183300	99482420	12600	12600	12600	12600	0
89	20231222	183200	99482420	12600	12600	12600	12600	0
90	20231222	183100	99482420	12600	12600	12600	12600	0
91	20231222	183000	99482420	12600	12600	12600	12600	0
92	20231222	182900	99482420	12600	12600	12600	12600	31
93	20231222	182800	99482420	12600	12600	12600	12600	0
94	20231222	182700	99482420	12600	12600	12600	12600	0
95	20231222	182600	99482420	12600	12600	12600	12600	0
96	20231222	182500	99482420	12600	12600	12600	12600	0
97	20231222	182400	99482420	12600	12600	12600	12600	0
98	20231222	182300	99482420	12600	12600	12600	12600	0
99	20231222	182200	99482420	12600	12600	12600	12600	0
100	20231222	182100	99482420	12600	12600	12600	12600	0
101	20231222	182000	99482420	12600	12600	12600	12600	0
102	20231222	181900	99482420	12600	12600	12600	12600	0
103	20231222	181800	99482420	12600	12600	12600	12600	0
104	20231222	181700	99482420	12600	12600	12600	12600	0
105	20231222	181600	99482420	12600	12600	12600	12600	0
106	20231222	181500	99482420	12600	12600	12600	12600	0
107	20231222	181400	99482420	12600	12600	12600	12600	0
108	20231222	181300	99482420	12600	12600	12600	12600	0
109	20231222	181200	99482420	12600	12600	12600	12600	0
110	20231222	181100	99482420	12600	12600	12600	12600	0
111	20231222	181000	99482420	12600	12600	12600	12600	0
112	20231222	180900	99482420	12600	12600	12600	12600	0
113	20231222	180800	99482420	12600	12600	12600	12600	0
114	20231222	180700	99482420	12600	12600	12600	12600	0
115	20231222	180600	99482420	12600	12600	12600	12600	0
116	20231222	180500	99482420	12600	12600	12600	12600	0
117	20231222	180400	99482420	12600	12600	12600	12600	0
118	20231222	180300	99482420	12600	12600	12600	12600	0
119	20231222	180200	99482420	12600	12600	12600	12600	0
120	20231222	180100	99482420	12600	12600	12600	12600	0
121	20231222	180000	99482420	12600	12600	12600	12600	0
122	20231222	175900	99482420	12600	12600	12600	12600	31
123	20231222	175800	99482420	12600	12600	12600	12600	0
124	20231222	175700	99482420	12600	12600	12600	12600	0
125	20231222	175600	99482420	12600	12600	12600	12600	0
126	20231222	175500	99482420	12600	12600	12600	12600	0
127	20231222	175400	99482420	12600	12600	12600	12600	0
128	20231222	175300	99482420	12600	12600	12600	12600	0
129	20231222	175200	99482420	12600	12600	12600	12600	0
130	20231222	175100	99482420	12600	12600	12600	12600	0
131	20231222	175000	99482420	12600	12600	12600	12600	0
132	20231222	174900	99482420	12600	12600	12600	12600	0
133	20231222	174800	99482420	12600	12600	12600	12600	0
134	20231222	174700	99482420	12600	12600	12600	12600	0
135	20231222	174600	99482420	12600	12600	12600	12600	0
136	20231222	174500	99482420	12600	12600	12600	12600	0
137	20231222	174400	99482420	12600	12600	12600	12600	0
138	20231222	174300	99482420	12600	12600	12600	12600	0
139	20231222	174200	99482420	12600	12600	12600	12600	0
140	20231222	174100	99482420	12600	12600	12600	12600	0
141	20231222	174000	99482420	12600	12600	12600	12600	0
142	20231222	173900	99482420	12600	12600	12600	12600	0
143	20231222	173800	99482420	12600	12600	12600	12600	0
144	20231222	173700	99482420	12600	12600	12600	12600	0
145	20231222	173600	99482420	12600	12600	12600	12600	0
146	20231222	173500	99482420	12600	12600	12600	12600	0
147	20231222	173400	99482420	12600	12600	12600	12600	0
148	20231222	173300	99482420	12600	12600	12600	12600	0
149	20231222	173200	99482420	12600	12600	12600	12600	0
150	20231222	173100	99482420	12600	12600	12600	12600	0
151	20231222	173000	99482420	12600	12600	12600	12600	0
152	20231222	172900	99482420	12600	12600	12600	12600	31
153	20231222	172800	99482420	12600	12600	12600	12600	0
154	20231222	172700	99482420	12600	12600	12600	12600	0
155	20231222	172600	99482420	12600	12600	12600	12600	0
156	20231222	172500	99482420	12600	12600	12600	12600	0
157	20231222	172400	99482420	12600	12600	12600	12600	0
158	20231222	172300	99482420	12600	12600	12600	12600	0
159	20231222	172200	99482420	12600	12600	12600	12600	0
160	20231222	172100	99482420	12600	12600	12600	12600	0
161	20231222	172000	99482420	12600	12600	12600	12600	0
162	20231222	171900	99482420	12600	12600	12600	12600	0
163	20231222	171800	99482420	12600	12600	12600	12600	0
164	20231222	171700	99482420	12600	12600	12600	12600	0
165	20231222	171600	99482420	12600	12600	12600	12600	0
166	20231222	171500	99482420	12600	12600	12600	12600	0
167	20231222	171400	99482420	12600	12600	12600	12600	0
168	20231222	171300	99482420	12600	12600	12600	12600	0
169	20231222	171200	99482420	12600	12600	12600	12600	0
170	20231222	171100	99482420	12600	12600	12600	12600	0
171	20231222	171000	99482420	12600	12600	12600	12600	0
172	20231222	170900	99482420	12600	12600	12600	12600	0
173	20231222	170800	99482420	12600	12600	12600	12600	0
174	20231222	170700	99482420	12600	12600	12600	12600	0
175	20231222	170600	99482420	12600	12600	12600	12600	0
176	20231222	170500	99482420	12600	12600	12600	12600	0
177	20231222	170400	99482420	12600	12600	12600	12600	0
178	20231222	170300	99482420	12600	12600	12600	12600	0
179	20231222	170200	99482420	12600	12600	12600	12600	0
180	20231222	170100	99482420	12600	12600	12600	12600	0
181	20231222	170000	99482420	12600	12600	12600	12600	0
182	20231222	165900	99482420	12600	12600	12600	12600	31
183	20231222	165800	99482420	12600	12600	12600	12600	0
184	20231222	165700	99482420	12600	12600	12600	12600	0
185	20231222	165600	99482420	12600	12600	12600	12600	0
186	20231222	165500	99482420	12600	12600	12600	12600	0
187	20231222	165400	99482420	12600	12600	12600	12600	0
188	20231222	165300	99482420	12600	12600	12600	12600	0
189	20231222	165200	99482420	12600	12600	12600	12600	0
190	20231222	165100	99482420	12600	12600	12600	12600	0
191	20231222	165000	99482420	12600	12600	12600	12600	0
192	20231222	164900	99482420	12600	12600	12600	12600	0
193	20231222	164800	99482420	12600	12600	12600	12600	0
194	20231222	164700	99482420	12600	12600	12600	12600	0
195	20231222	164600	99482420	12600	12600	12600	12600	0
196	20231222	164500	99482420	12600	12600	12600	12600	0
197	20231222	164400	99482420	12600	12600	12600	12600	0
198	20231222	164300	99482420	12600	12600	12600	12600	0
199	20231222	164200	99482420	12600	12600	12600	12600	0
200	20231222	164100	99482420	12600	12600	12600	12600	0
201	20231222	164000	99482420	12600	12600	12600	12600	0
202	20231222	163900	99482420	12600	12600	12600	12600	0
203	20231222	163800	99482420	12600	12600	12600	12600	0
204	20231222	163700	99482420	12600	12600	12600	12600	0
205	20231222	163600	99482420	12600	12600	12600	12600	0
206	20231222	163500	99482420	12600	12600	12600	12600	0
207	20231222	163400	99482420	12600	12600	12600	12600	0
208	20231222	163300	99482420	12600	12600	12600	12600	0
209	20231222	163200	99482420	12600	12600	12600	12600	0
210	20231222	163100	99482420	12600	12600	12600	12600	0
211	20231222	163000	99482420	12600	12600	12600	12600	0
212	20231222	162900	99482420	12600	12600	12600	12600	31
213	20231222	162800	99482420	12600	12600	12600	12600	0
214	20231222	162700	99482420	12600	12600	12600	12600	0
215	20231222	162600	99482420	12600	12600	12600	12600	0
216	20231222	162500	99482420	12600	12600	12600	12600	0
217	20231222	162400	99482420	12600	12600	12600	12600	0
218	20231222	162300	99482420	12600	12600	12600	12600	0
219	20231222	162200	99482420	12600	12600	12600	12600	0
220	20231222	162100	99482420	12600	12600	12600	12600	0
221	20231222	162000	99482420	12600	12600	12600	12600	0
222	20231222	161900	99482420	12600	12600	12600	12600	0
223	20231222	161800	99482420	12600	12600	12600	12600	0
224	20231222	161700	99482420	12600	12600	12600	12600	0
225	20231222	161600	99482420	12600	12600	12600	12600	0
226	20231222	161500	99482420	12600	12600	12600	12600	0
227	20231222	161400	99482420	12600	12600	12600	12600	0
228	20231222	161300	99482420	12600	12600	12600	12600	0
229	20231222	161200	99482420	12600	12600	12600	12600	0
230	20231222	161100	99482420	12600	12600	12600	12600	0
231	20231222	161000	99482420	12600	12600	12600	12600	0
232	20231222	160900	99482420	12600	12600	12600	12600	0
233	20231222	160800	99482420	12600	12600	12600	12600	0
234	20231222	160700	99482420	12600	12600	12600	12600	0
235	20231222	160600	99482420	12600	12600	12600	12600	0
236	20231222	160500	99482420	12600	12600	12600	12600	0
237	20231222	160400	99482420	12600	12600	12600	12600	0
238	20231222	160300	99482420	12600	12600	12600	12600	0
239	20231222	160200	99482420	12600	12600	12600	12600	0
240	20231222	160100	99482420	12600	12600	12600	12600	0
241	20231222	160000	99482420	12600	12600	12600	12600	0
242	20231222	155900	99482420	12600	12600	12600	12600	31
243	20231222	155800	99482420	12600	12600	12600	12600	0
244	20231222	155700	99482420	12600	12600	12600	12600	0
245	20231222	155600	99482420	12600	12600	12600	12600	0
246	20231222	155500	99482420	12600	12600	12600	12600	0
247	20231222	155400	99482420	12600	12600	12600	12600	0
248	20231222	155300	99482420	12600	12600	12600	12600	0
249	20231222	155200	99482420	12600	12600	12600	12600	0
250	20231222	155100	99482420	12600	12600	12600	12600	0
251	20231222	155000	99482420	12600	12600	12600	12600	0
252	20231222	154900	99482420	12600	12600	12600	12600	0
253	20231222	154800	99482420	12600	12600	12600	12600	0
254	20231222	154700	99482420	12600	12600	12600	12600	0
255	20231222	154600	99482420	12600	12600	12600	12600	0
256	20231222	154500	99482420	12600	12600	12600	12600	0
257	20231222	154400	99482420	12600	12600	12600	12600	0
258	20231222	154300	99482420	12600	12600	12600	12600	0
259	20231222	154200	99482420	12600	12600	12600	12600	0
260	20231222	154100	99482420	12600	12600	12600	12600	0
261	20231222	154000	99482420	12600	12600	12600	12600	0
262	20231222	153900	99482420	12600	12600	12600	12600	0
263	20231222	153800	99482420	12600	12600	12600	12600	0
264	20231222	153700	99482420	12600	12600	12600	12600	0
265	20231222	153600	99482420	12600	12600	12600	12600	0
266	20231222	153500	99482420	12600	12600	12600	12600	0
267	20231222	153400	99482420	12600	12600	12600	12600	0
268	20231222	153300	99482420	12600	12600	12600	12600	0
269	20231222	153200	99482420	12600	12600	12600	12600	0
270	20231222	153100	99482420	12600	12600	12600	12600	0
271	20231222	153000	99482420	12600	12600	12600	12600	31
272	20231222	152900	99091820	12600	12600	12600	12600	0
273	20231222	152800	99091820	12600	12600	12600	12600	0
274	20231222	152700	99091820	12600	12600	12600	12600	0
275	20231222	152600	99091820	12600	12600	12600	12600	0
276	20231222	152500	99091820	12600	12600	12600	12600	0
277	20231222	152400	99091820	12600	12600	12600	12600	0
278	20231222	152300	99091820	12600	12600	12600	12600	0
279	20231222	152200	99091820	12600	12600	12600	12600	0
280	20231222	152100	99091820	12600	12600	12600	12600	0
281	20231222	152000	99091820	12600	12600	12600	12600	0
282	20231222	151900	99091820	12600	12570	12600	12570	54
283	20231222	151800	98412990	12570	12570	12570	12570	0
284	20231222	151700	98412990	12570	12570	12570	12570	1
285	20231222	151600	98400420	12600	12600	12600	12600	10
286	20231222	151500	98274420	12570	12570	12570	12560	82
287	20231222	151400	97244330	12570	12570	12570	12570	1
288	20231222	151300	97231760	12570	12570	12570	12570	0
289	20231222	151200	97231760	12570	12570	12570	12570	0
290	20231222	151100	97231760	12570	12570	12570	12570	3
291	20231222	151000	97194050	12570	12570	12570	12570	3
292	20231222	150900	97156340	12560	12570	12570	12560	448
293	20231222	150800	91527800	12570	12600	12600	12570	18
294	20231222	150700	91301300	12570	12570	12570	12570	0
295	20231222	150600	91301300	12570	12570	12570	12570	2
296	20231222	150500	91276160	12570	12600	12600	12570	11
297	20231222	150400	91137590	12570	12570	12570	12570	0
298	20231222	150300	91137590	12570	12570	12570	12570	0
299	20231222	150200	91137590	12570	12570	12570	12570	6
300	20231222	150100	91062170	12570	12570	12570	12570	2
301	20231222	150000	91037030	12600	12600	12600	12600	1
302	20231222	145900	91024430	12570	12570	12570	12570	1
303	20231222	145800	91011860	12570	12570	12570	12570	0
304	20231222	145700	91011860	12570	12570	12570	12570	2
305	20231222	145600	90986720	12570	12570	12570	12570	1
306	20231222	145500	90974150	12570	12570	12570	12570	0
307	20231222	145400	90974150	12570	12570	12570	12570	40
308	20231222	145300	90471350	12570	12570	12570	12570	0
309	20231222	145200	90471350	12570	12570	12570	12570	3
310	20231222	145100	90433640	12570	12570	12570	12570	0
311	20231222	145000	90433640	12570	12570	12570	12570	1
312	20231222	144900	90421070	12570	12570	12570	12570	0
313	20231222	144800	90421070	12570	12570	12570	12570	0
314	20231222	144700	90421070	12570	12570	12570	12570	3
315	20231222	144600	90383360	12570	12570	12570	12570	0
316	20231222	144500	90383360	12570	12570	12570	12570	0
317	20231222	144400	90383360	12570	12570	12570	12570	1
318	20231222	144300	90370790	12570	12570	12570	12570	0
319	20231222	144200	90370790	12570	12570	12570	12570	2
320	20231222	144100	90345650	12570	12570	12570	12570	1
321	20231222	144000	90333080	12570	12570	12570	12570	0
322	20231222	143900	90333080	12570	12570	12570	12570	0
323	20231222	143800	90333080	12570	12570	12570	12570	3
324	20231222	143700	90295370	12570	12570	12570	12570	0
325	20231222	143600	90295370	12570	12570	12570	12570	0
326	20231222	143500	90295370	12570	12570	12570	12570	1
327	20231222	143400	90282800	12600	12600	12600	12600	12
328	20231222	143300	90131600	12600	12570	12600	12570	102
329	20231222	143200	88846530	12590	12580	12590	12580	13
330	20231222	143100	88682910	12580	12580	12580	12580	0
331	20231222	143000	88682910	12580	12580	12580	12580	0
332	20231222	142900	88682910	12580	12580	12580	12580	1
333	20231222	142800	88670330	12580	12580	12580	12580	2
334	20231222	142700	88645170	12580	12580	12580	12580	0
335	20231222	142600	88645170	12580	12580	12580	12580	8
336	20231222	142500	88544530	12580	12580	12580	12580	0
337	20231222	142400	88544530	12580	12580	12580	12580	0
338	20231222	142300	88544530	12580	12580	12580	12580	4
339	20231222	142200	88494210	12590	12590	12590	12590	0
340	20231222	142100	88494210	12590	12590	12590	12590	0
341	20231222	142000	88494210	12590	12580	12590	12580	16
342	20231222	141900	88292780	12570	12570	12570	12570	2
343	20231222	141800	88267640	12590	12590	12590	12590	1
344	20231222	141700	88255050	12560	12560	12560	12560	1
345	20231222	141600	88242490	12560	12560	12560	12560	0
346	20231222	141500	88242490	12560	12560	12560	12560	0
347	20231222	141400	88242490	12560	12600	12600	12560	15
348	20231222	141300	88053610	12570	12570	12570	12570	0
349	20231222	141200	88053610	12570	12570	12570	12570	0
350	20231222	141100	88053610	12570	12570	12570	12570	1
351	20231222	141000	88041040	12570	12570	12570	12570	9
352	20231222	140900	87927910	12560	12570	12570	12560	12
353	20231222	140800	87777090	12570	12570	12570	12570	8
354	20231222	140700	87676530	12570	12570	12570	12570	0
355	20231222	140600	87676530	12570	12570	12570	12570	0
356	20231222	140500	87676530	12570	12570	12570	12570	1
357	20231222	140400	87663960	12570	12570	12570	12570	2
358	20231222	140300	87638820	12570	12570	12570	12570	0
359	20231222	140200	87638820	12570	12590	12590	12570	16
360	20231222	140100	87437400	12560	12560	12560	12560	0
361	20231222	140000	87437400	12560	12560	12560	12560	3
362	20231222	135900	87399720	12560	12560	12560	12560	1
363	20231222	135800	87387160	12590	12590	12590	12590	0
364	20231222	135700	87387160	12590	12590	12590	12590	15
365	20231222	135600	87198310	12560	12560	12560	12560	1
366	20231222	135500	87185750	12560	12560	12560	12560	2
367	20231222	135400	87160630	12560	12560	12560	12560	0
368	20231222	135300	87160630	12560	12590	12590	12560	51
369	20231222	135200	86518570	12560	12560	12560	12560	1
370	20231222	135100	86506010	12560	12560	12560	12560	0
371	20231222	135000	86506010	12560	12560	12560	12560	3
372	20231222	134900	86468330	12560	12560	12560	12560	0
373	20231222	134800	86468330	12560	12560	12560	12560	0
374	20231222	134700	86468330	12560	12560	12560	12560	0
375	20231222	134600	86468330	12560	12560	12560	12560	2
376	20231222	134500	86443210	12560	12560	12560	12560	0
377	20231222	134400	86443210	12560	12560	12560	12560	1
378	20231222	134300	86430650	12560	12560	12560	12560	0
379	20231222	134200	86430650	12560	12560	12560	12560	0
380	20231222	134100	86430650	12560	12570	12570	12560	2
381	20231222	134000	86405520	12580	12580	12580	12580	0
382	20231222	133900	86405520	12580	12580	12580	12580	1
383	20231222	133800	86392940	12570	12570	12570	12570	4
384	20231222	133700	86342660	12580	12580	12580	12580	0
385	20231222	133600	86342660	12580	12580	12580	12580	1
386	20231222	133500	86330080	12560	12560	12560	12560	1
387	20231222	133400	86317520	12560	12560	12560	12560	0
388	20231222	133300	86317520	12560	12560	12560	12560	0
389	20231222	133200	86317520	12560	12560	12560	12560	1
390	20231222	133100	86304960	12560	12560	12560	12560	3
391	20231222	133000	86267280	12560	12560	12560	12560	0
392	20231222	132900	86267280	12560	12560	12560	12560	1
393	20231222	132800	86254720	12550	12550	12550	12550	0
394	20231222	132700	86254720	12550	12550	12550	12550	2
395	20231222	132600	86229620	12560	12560	12560	12560	1
396	20231222	132500	86217060	12560	12560	12560	12560	0
397	20231222	132400	86217060	12560	12560	12560	12560	2
398	20231222	132300	86191940	12550	12550	12550	12550	0
399	20231222	132200	86191940	12550	12550	12550	12550	2
400	20231222	132100	86166840	12550	12550	12550	12550	0
401	20231222	132000	86166840	12550	12550	12550	12550	1
402	20231222	131900	86154290	12550	12550	12550	12550	0
403	20231222	131800	86154290	12550	12550	12550	12550	20
404	20231222	131700	85903290	12550	12550	12550	12550	759
405	20231222	131600	76377840	12550	12550	12550	12550	20
406	20231222	131500	76126840	12550	12550	12550	12550	0
407	20231222	131400	76126840	12550	12570	12570	12550	1347
408	20231222	131300	59218170	12570	12570	12570	12570	0
409	20231222	131200	59218170	12570	12570	12570	12570	2
410	20231222	131100	59193030	12580	12580	12580	12580	1
411	20231222	131000	59180450	12570	12570	12570	12570	0
412	20231222	130900	59180450	12570	12570	12570	12570	0
413	20231222	130800	59180450	12570	12570	12570	12570	4
414	20231222	130700	59130170	12550	12550	12550	12550	0
415	20231222	130600	59130170	12550	12550	12550	12550	0
416	20231222	130500	59130170	12550	12550	12550	12550	1
417	20231222	130400	59117620	12550	12550	12550	12550	0
418	20231222	130300	59117620	12550	12550	12550	12550	2
419	20231222	130200	59092520	12550	12550	12550	12550	0
420	20231222	130100	59092520	12550	12550	12550	12550	0
421	20231222	130000	59092520	12550	12600	12610	12550	339
422	20231222	125900	54835400	12570	12570	12570	12570	1
423	20231222	125800	54822830	12570	12570	12570	12570	3
424	20231222	125700	54785120	12570	12570	12570	12570	0
425	20231222	125600	54785120	12570	12570	12570	12570	1
426	20231222	125500	54772550	12570	12570	12570	12570	2
427	20231222	125400	54747410	12570	12570	12570	12570	0
428	20231222	125300	54747410	12570	12590	12590	12570	3
429	20231222	125200	54709680	12570	12570	12570	12570	0
430	20231222	125100	54709680	12570	12570	12570	12570	0
431	20231222	125000	54709680	12570	12560	12570	12560	41
432	20231222	124900	54194320	12560	12560	12560	12560	2
433	20231222	124800	54169200	12570	12570	12570	12570	0
434	20231222	124700	54169200	12570	12560	12570	12560	10
435	20231222	124600	54043510	12560	12560	12560	12560	3
436	20231222	124500	54005830	12570	12570	12570	12570	83
437	20231222	124400	52962520	12570	12570	12570	12570	3
438	20231222	124300	52924810	12570	12570	12570	12570	0
439	20231222	124200	52924810	12570	12570	12570	12570	0
440	20231222	124100	52924810	12570	12570	12570	12570	1
441	20231222	124000	52912240	12570	12570	12570	12570	0
442	20231222	123900	52912240	12570	12570	12570	12570	3
443	20231222	123800	52874530	12570	12570	12570	12570	0
444	20231222	123700	52874530	12570	12570	12570	12570	0
445	20231222	123600	52874530	12570	12570	12570	12570	0
446	20231222	123500	52874530	12570	12570	12570	12570	3
447	20231222	123400	52836820	12570	12570	12570	12570	0
448	20231222	123300	52836820	12570	12570	12570	12570	0
449	20231222	123200	52836820	12570	12570	12570	12570	1
450	20231222	123100	52824250	12570	12570	12570	12570	0
451	20231222	123000	52824250	12570	12570	12570	12570	2
452	20231222	122900	52799110	12570	12570	12570	12570	1
453	20231222	122800	52786540	12570	12570	12570	12570	0
454	20231222	122700	52786540	12570	12570	12570	12570	0
455	20231222	122600	52786540	12570	12570	12570	12570	1
456	20231222	122500	52773970	12570	12570	12570	12570	2
457	20231222	122400	52748830	12600	12600	12600	12600	1
458	20231222	122300	52736230	12570	12570	12570	12570	1
459	20231222	122200	52723660	12570	12570	12570	12570	0
460	20231222	122100	52723660	12570	12570	12570	12570	0
461	20231222	122000	52723660	12570	12570	12570	12570	3
462	20231222	121900	52685950	12560	12560	12560	12560	1
463	20231222	121800	52673390	12560	12560	12560	12560	0
464	20231222	121700	52673390	12560	12560	12560	12560	0
465	20231222	121600	52673390	12560	12560	12560	12560	3
466	20231222	121500	52635710	12560	12560	12560	12560	0
467	20231222	121400	52635710	12560	12560	12560	12560	1
468	20231222	121300	52623150	12560	12560	12560	12560	0
469	20231222	121200	52623150	12560	12560	12560	12560	0
470	20231222	121100	52623150	12560	12560	12560	12560	3
471	20231222	121000	52585470	12560	12560	12560	12560	0
472	20231222	120900	52585470	12560	12560	12560	12560	0
473	20231222	120800	52585470	12560	12560	12560	12560	1
474	20231222	120700	52572910	12560	12560	12560	12560	0
475	20231222	120600	52572910	12560	12560	12560	12560	2
476	20231222	120500	52547790	12560	12570	12570	12560	31
477	20231222	120400	52158130	12570	12570	12570	12570	0
478	20231222	120300	52158130	12570	12570	12570	12570	0
479	20231222	120200	52158130	12570	12570	12570	12570	1
480	20231222	120100	52145560	12570	12570	12570	12570	2
481	20231222	120000	52120420	12570	12570	12570	12570	0
482	20231222	115900	52120420	12570	12570	12570	12570	1
483	20231222	115800	52107850	12570	12570	12570	12570	0
484	20231222	115700	52107850	12570	12570	12570	12570	2
485	20231222	115600	52082710	12600	12600	12600	12600	0
486	20231222	115500	52082710	12600	12600	12600	12600	0
487	20231222	115400	52082710	12600	12590	12600	12590	10
488	20231222	115300	51956780	12570	12570	12570	12570	1
489	20231222	115200	51944210	12580	12570	12580	12570	19
490	20231222	115100	51705210	12570	12570	12570	12570	44
491	20231222	115000	51152130	12560	12560	12560	12560	1
492	20231222	114900	51139570	12560	12560	12560	12560	0
493	20231222	114800	51139570	12560	12560	12560	12560	2
494	20231222	114700	51114450	12560	12560	12560	12560	4
495	20231222	114600	51064210	12570	12570	12570	12570	0
496	20231222	114500	51064210	12570	12570	12570	12570	0
497	20231222	114400	51064210	12570	12560	12570	12560	11
498	20231222	114300	50925950	12560	12560	12560	12560	0
499	20231222	114200	50925950	12560	12560	12560	12560	2
500	20231222	114100	50900830	12560	12560	12560	12560	1
501	20231222	114000	50888270	12560	12560	12560	12560	0
502	20231222	113900	50888270	12560	12560	12560	12560	0
503	20231222	113800	50888270	12560	12560	12560	12560	3
504	20231222	113700	50850590	12560	12560	12560	12560	0
505	20231222	113600	50850590	12560	12560	12560	12560	0
506	20231222	113500	50850590	12560	12560	12560	12550	20
507	20231222	113400	50599400	12560	12560	12560	12560	15
508	20231222	113300	50411000	12550	12550	12550	12550	2
509	20231222	113200	50385900	12560	12560	12560	12560	0
510	20231222	113100	50385900	12560	12560	12560	12560	0
511	20231222	113000	50385900	12560	12560	12560	12560	2
512	20231222	112900	50360780	12550	12560	12560	12550	4
513	20231222	112800	50310550	12550	12550	12550	12550	2
514	20231222	112700	50285450	12550	12550	12550	12550	1
515	20231222	112600	50272900	12560	12550	12560	12550	201
516	20231222	112500	47748350	12560	12560	12560	12560	1
517	20231222	112400	47735790	12550	12550	12550	12550	3
518	20231222	112300	47698140	12550	12550	12550	12550	1
519	20231222	112200	47685590	12550	12550	12550	12550	0
520	20231222	112100	47685590	12550	12550	12550	12550	0
521	20231222	112000	47685590	12550	12550	12550	12550	1
522	20231222	111900	47673040	12550	12550	12550	12550	2
523	20231222	111800	47647940	12550	12550	12550	12550	0
524	20231222	111700	47647940	12550	12550	12550	12550	1
525	20231222	111600	47635390	12550	12550	12550	12550	1
526	20231222	111500	47622840	12550	12550	12550	12550	13
527	20231222	111400	47459690	12540	12550	12550	12540	990
528	20231222	111300	35035210	12560	12560	12560	12560	0
529	20231222	111200	35035210	12560	12560	12560	12560	492
530	20231222	111100	28855690	12560	12560	12560	12560	0
531	20231222	111000	28855690	12560	12560	12560	12560	0
532	20231222	110900	28855690	12560	12560	12560	12560	2
533	20231222	110800	28830570	12560	12560	12560	12560	0
534	20231222	110700	28830570	12560	12560	12560	12560	1
535	20231222	110600	28818010	12560	12560	12560	12560	0
536	20231222	110500	28818010	12560	12560	12560	12560	2
537	20231222	110400	28792890	12560	12570	12570	12560	17
538	20231222	110300	28579210	12570	12570	12570	12570	1
539	20231222	110200	28566640	12560	12560	12560	12560	0
540	20231222	110100	28566640	12560	12560	12560	12560	1
541	20231222	110000	28554080	12560	12570	12570	12560	3
542	20231222	105900	28516390	12570	12570	12570	12570	1
543	20231222	105800	28503820	12560	12560	12560	12560	1
544	20231222	105700	28491260	12550	12550	12550	12550	0
545	20231222	105600	28491260	12550	12550	12550	12550	0
546	20231222	105500	28491260	12550	12550	12550	12550	4
547	20231222	105400	28441060	12550	12550	12550	12550	0
548	20231222	105300	28441060	12550	12550	12550	12550	0
549	20231222	105200	28441060	12550	12550	12550	12550	1
550	20231222	105100	28428510	12550	12560	12560	12550	172
551	20231222	105000	26269840	12560	12570	12570	12560	3
552	20231222	104900	26232150	12560	12560	12560	12560	1
553	20231222	104800	26219590	12560	12560	12560	12560	0
554	20231222	104700	26219590	12560	12560	12560	12560	0
555	20231222	104600	26219590	12560	12560	12560	12560	2
556	20231222	104500	26194470	12560	12560	12560	12560	0
557	20231222	104400	26194470	12560	12560	12560	12560	0
558	20231222	104300	26194470	12560	12560	12560	12560	1
559	20231222	104200	26181910	12550	12550	12550	12550	0
560	20231222	104100	26181910	12550	12550	12550	12550	2
561	20231222	104000	26156810	12550	12550	12550	12550	1
562	20231222	103900	26144260	12550	12550	12550	12550	0
563	20231222	103800	26144260	12550	12550	12550	12550	0
564	20231222	103700	26144260	12550	12550	12550	12550	1
565	20231222	103600	26131710	12550	12550	12550	12550	2
566	20231222	103500	26106610	12550	12550	12550	12550	0
567	20231222	103400	26106610	12550	12550	12550	12550	1
568	20231222	103300	26094060	12550	12550	12550	12550	0
569	20231222	103200	26094060	12550	12550	12550	12550	3
570	20231222	103100	26056410	12550	12550	12550	12550	1
571	20231222	103000	26043860	12550	12550	12550	12550	0
572	20231222	102900	26043860	12550	12550	12550	12550	0
573	20231222	102800	26043860	12550	12550	12550	12550	1
574	20231222	102700	26031310	12550	12550	12550	12550	2
575	20231222	102600	26006210	12550	12550	12550	12550	0
576	20231222	102500	26006210	12550	12550	12550	12550	68
577	20231222	102400	25152810	12550	12550	12550	12550	0
578	20231222	102300	25152810	12550	12550	12550	12550	0
579	20231222	102200	25152810	12550	12550	12550	12550	3
580	20231222	102100	25115160	12550	12550	12550	12550	0
581	20231222	102000	25115160	12550	12550	12550	12550	0
582	20231222	101900	25115160	12550	12550	12550	12550	1
583	20231222	101800	25102610	12550	12550	12550	12550	2
584	20231222	101700	25077510	12550	12550	12550	12550	2
585	20231222	101600	25052410	12550	12550	12550	12550	1
586	20231222	101500	25039860	12550	12550	12550	12550	0
587	20231222	101400	25039860	12550	12550	12550	12550	0
588	20231222	101300	25039860	12550	12550	12550	12550	3
589	20231222	101200	25002210	12560	12560	12560	12560	0
590	20231222	101100	25002210	12560	12560	12560	12560	101
591	20231222	101000	23733650	12550	12550	12550	12550	1
592	20231222	100900	23721100	12550	12550	12550	12550	0
593	20231222	100800	23721100	12550	12550	12550	12550	2
594	20231222	100700	23696000	12550	12550	12550	12550	1
595	20231222	100600	23683450	12550	12550	12550	12550	0
596	20231222	100500	23683450	12550	12550	12550	12550	0
597	20231222	100400	23683450	12550	12550	12550	12550	1
598	20231222	100300	23670900	12550	12550	12550	12550	3
599	20231222	100200	23633250	12560	12560	12560	12560	0
600	20231222	100100	23633250	12560	12560	12560	12560	0
601	20231222	100000	23633250	12560	12570	12570	12560	8
602	20231222	095900	23532750	12550	12550	12550	12550	0
603	20231222	095800	23532750	12550	12550	12550	12550	3
604	20231222	095700	23495100	12570	12570	12570	12570	0
605	20231222	095600	23495100	12570	12560	12570	12560	172
606	20231222	095500	21333540	12550	12550	12550	12550	1
607	20231222	095400	21320990	12550	12550	12550	12550	2
608	20231222	095300	21295890	12550	12550	12550	12550	0
609	20231222	095200	21295890	12550	12550	12550	12550	1
610	20231222	095100	21283340	12560	12560	12560	12560	0
611	20231222	095000	21283340	12560	12560	12560	12560	1
612	20231222	094900	21270780	12550	12550	12550	12550	3
613	20231222	094800	21233130	12560	12560	12560	12560	0
614	20231222	094700	21233130	12560	12560	12560	12560	1
615	20231222	094600	21220570	12550	12550	12550	12550	1
616	20231222	094500	21208020	12550	12550	12550	12550	0
617	20231222	094400	21208020	12550	12550	12550	12550	2
618	20231222	094300	21182920	12550	12550	12550	12550	1
619	20231222	094200	21170370	12550	12550	12550	12550	0
620	20231222	094100	21170370	12550	12550	12550	12550	0
621	20231222	094000	21170370	12550	12550	12550	12550	16
622	20231222	093900	20969570	12550	12550	12550	12550	3
623	20231222	093800	20931920	12550	12550	12550	12550	0
624	20231222	093700	20931920	12550	12550	12550	12550	1
625	20231222	093600	20919370	12550	12550	12550	12550	0
626	20231222	093500	20919370	12550	12550	12550	12550	2
627	20231222	093400	20894270	12550	12560	12560	12550	6
628	20231222	093300	20818920	12560	12560	12560	12560	3
629	20231222	093200	20781240	12550	12550	12550	12550	227
630	20231222	093100	17932390	12550	12560	12560	12550	2
631	20231222	093000	17907280	12560	12550	12560	12550	4
632	20231222	092900	17857060	12560	12560	12560	12560	0
633	20231222	092800	17857060	12560	12550	12560	12550	3
634	20231222	092700	17819400	12550	12550	12550	12550	1
635	20231222	092600	17806850	12550	12550	12550	12550	0
636	20231222	092500	17806850	12550	12550	12550	12550	3
637	20231222	092400	17769200	12550	12550	12550	12550	0
638	20231222	092300	17769200	12550	12550	12550	12550	0
639	20231222	092200	17769200	12550	12550	12550	12550	2
640	20231222	092100	17744100	12550	12550	12550	12550	2
641	20231222	092000	17719000	12560	12560	12560	12560	1
642	20231222	091900	17706440	12560	12560	12560	12560	6
643	20231222	091800	17631080	12560	12560	12560	12560	112
644	20231222	091700	16224360	12560	12560	12560	12560	0
645	20231222	091600	16224360	12560	12560	12560	12560	170
646	20231222	091500	14089160	12570	12570	12570	12570	0
647	20231222	091400	14089160	12570	12570	12570	12570	402
648	20231222	091300	9036020	12560	12560	12560	12560	0
649	20231222	091200	9036020	12560	12560	12560	12560	1
650	20231222	091100	9023460	12570	12570	12570	12570	0
651	20231222	091000	9023460	12570	12560	12570	12560	70
652	20231222	090900	8143760	12570	12570	12570	12570	0
653	20231222	090800	8143760	12570	12570	12570	12570	0
654	20231222	090700	8143760	12570	12570	12570	12570	300
655	20231222	090600	4372760	12570	12640	12640	12570	46
656	20231222	090500	3794470	12570	12640	12640	12570	8
657	20231222	090400	3693700	12640	12640	12640	12640	10
658	20231222	090300	3567300	12650	12650	12650	12650	0
659	20231222	090200	3567300	12650	12650	12650	12650	0
660	20231222	090100	3567300	12650	12650	12650	12650	30
661	20231222	090000	3187800	12650	12650	12650	12650	252