KissMeData/306200/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210000	1231296300	140600	140600	140600	140600	44
3	20231222	205900	1231296300	140600	140600	140600	140600	0
4	20231222	205800	1231296300	140600	140600	140600	140600	0
5	20231222	205700	1231296300	140600	140600	140600	140600	0
6	20231222	205600	1231296300	140600	140600	140600	140600	0
7	20231222	205500	1231296300	140600	140600	140600	140600	0
8	20231222	205400	1231296300	140600	140600	140600	140600	0
9	20231222	205300	1231296300	140600	140600	140600	140600	0
10	20231222	205200	1231296300	140600	140600	140600	140600	0
11	20231222	205100	1231296300	140600	140600	140600	140600	0
12	20231222	205000	1231296300	140600	140600	140600	140600	0
13	20231222	204900	1231296300	140600	140600	140600	140600	0
14	20231222	204800	1231296300	140600	140600	140600	140600	0
15	20231222	204700	1231296300	140600	140600	140600	140600	0
16	20231222	204600	1231296300	140600	140600	140600	140600	0
17	20231222	204500	1231296300	140600	140600	140600	140600	0
18	20231222	204400	1231296300	140600	140600	140600	140600	0
19	20231222	204300	1231296300	140600	140600	140600	140600	0
20	20231222	204200	1231296300	140600	140600	140600	140600	0
21	20231222	204100	1231296300	140600	140600	140600	140600	0
22	20231222	204000	1231296300	140600	140600	140600	140600	0
23	20231222	203900	1231296300	140600	140600	140600	140600	0
24	20231222	203800	1231296300	140600	140600	140600	140600	0
25	20231222	203700	1231296300	140600	140600	140600	140600	0
26	20231222	203600	1231296300	140600	140600	140600	140600	0
27	20231222	203500	1231296300	140600	140600	140600	140600	0
28	20231222	203400	1231296300	140600	140600	140600	140600	0
29	20231222	203300	1231296300	140600	140600	140600	140600	0
30	20231222	203200	1231296300	140600	140600	140600	140600	0
31	20231222	203100	1231296300	140600	140600	140600	140600	0
32	20231222	203000	1231296300	140600	140600	140600	140600	44
33	20231222	202900	1231296300	140600	140600	140600	140600	0
34	20231222	202800	1231296300	140600	140600	140600	140600	0
35	20231222	202700	1231296300	140600	140600	140600	140600	0
36	20231222	202600	1231296300	140600	140600	140600	140600	0
37	20231222	202500	1231296300	140600	140600	140600	140600	0
38	20231222	202400	1231296300	140600	140600	140600	140600	0
39	20231222	202300	1231296300	140600	140600	140600	140600	0
40	20231222	202200	1231296300	140600	140600	140600	140600	0
41	20231222	202100	1231296300	140600	140600	140600	140600	0
42	20231222	202000	1231296300	140600	140600	140600	140600	0
43	20231222	201900	1231296300	140600	140600	140600	140600	0
44	20231222	201800	1231296300	140600	140600	140600	140600	0
45	20231222	201700	1231296300	140600	140600	140600	140600	0
46	20231222	201600	1231296300	140600	140600	140600	140600	0
47	20231222	201500	1231296300	140600	140600	140600	140600	0
48	20231222	201400	1231296300	140600	140600	140600	140600	0
49	20231222	201300	1231296300	140600	140600	140600	140600	0
50	20231222	201200	1231296300	140600	140600	140600	140600	0
51	20231222	201100	1231296300	140600	140600	140600	140600	0
52	20231222	201000	1231296300	140600	140600	140600	140600	0
53	20231222	200900	1231296300	140600	140600	140600	140600	0
54	20231222	200800	1231296300	140600	140600	140600	140600	0
55	20231222	200700	1231296300	140600	140600	140600	140600	0
56	20231222	200600	1231296300	140600	140600	140600	140600	0
57	20231222	200500	1231296300	140600	140600	140600	140600	0
58	20231222	200400	1231296300	140600	140600	140600	140600	0
59	20231222	200300	1231296300	140600	140600	140600	140600	0
60	20231222	200200	1231296300	140600	140600	140600	140600	0
61	20231222	200100	1231296300	140600	140600	140600	140600	0
62	20231222	200000	1231296300	140600	140600	140600	140600	44
63	20231222	195900	1231296300	140600	140600	140600	140600	0
64	20231222	195800	1231296300	140600	140600	140600	140600	0
65	20231222	195700	1231296300	140600	140600	140600	140600	0
66	20231222	195600	1231296300	140600	140600	140600	140600	0
67	20231222	195500	1231296300	140600	140600	140600	140600	0
68	20231222	195400	1231296300	140600	140600	140600	140600	0
69	20231222	195300	1231296300	140600	140600	140600	140600	0
70	20231222	195200	1231296300	140600	140600	140600	140600	0
71	20231222	195100	1231296300	140600	140600	140600	140600	0
72	20231222	195000	1231296300	140600	140600	140600	140600	0
73	20231222	194900	1231296300	140600	140600	140600	140600	0
74	20231222	194800	1231296300	140600	140600	140600	140600	0
75	20231222	194700	1231296300	140600	140600	140600	140600	0
76	20231222	194600	1231296300	140600	140600	140600	140600	0
77	20231222	194500	1231296300	140600	140600	140600	140600	0
78	20231222	194400	1231296300	140600	140600	140600	140600	0
79	20231222	194300	1231296300	140600	140600	140600	140600	0
80	20231222	194200	1231296300	140600	140600	140600	140600	0
81	20231222	194100	1231296300	140600	140600	140600	140600	0
82	20231222	194000	1231296300	140600	140600	140600	140600	0
83	20231222	193900	1231296300	140600	140600	140600	140600	0
84	20231222	193800	1231296300	140600	140600	140600	140600	0
85	20231222	193700	1231296300	140600	140600	140600	140600	0
86	20231222	193600	1231296300	140600	140600	140600	140600	0
87	20231222	193500	1231296300	140600	140600	140600	140600	0
88	20231222	193400	1231296300	140600	140600	140600	140600	0
89	20231222	193300	1231296300	140600	140600	140600	140600	0
90	20231222	193200	1231296300	140600	140600	140600	140600	0
91	20231222	193100	1231296300	140600	140600	140600	140600	0
92	20231222	193000	1231296300	140600	140600	140600	140600	44
93	20231222	192900	1231296300	140600	140600	140600	140600	0
94	20231222	192800	1231296300	140600	140600	140600	140600	0
95	20231222	192700	1231296300	140600	140600	140600	140600	0
96	20231222	192600	1231296300	140600	140600	140600	140600	0
97	20231222	192500	1231296300	140600	140600	140600	140600	0
98	20231222	192400	1231296300	140600	140600	140600	140600	0
99	20231222	192300	1231296300	140600	140600	140600	140600	0
100	20231222	192200	1231296300	140600	140600	140600	140600	0
101	20231222	192100	1231296300	140600	140600	140600	140600	0
102	20231222	192000	1231296300	140600	140600	140600	140600	0
103	20231222	191900	1231296300	140600	140600	140600	140600	0
104	20231222	191800	1231296300	140600	140600	140600	140600	0
105	20231222	191700	1231296300	140600	140600	140600	140600	0
106	20231222	191600	1231296300	140600	140600	140600	140600	0
107	20231222	191500	1231296300	140600	140600	140600	140600	0
108	20231222	191400	1231296300	140600	140600	140600	140600	0
109	20231222	191300	1231296300	140600	140600	140600	140600	0
110	20231222	191200	1231296300	140600	140600	140600	140600	0
111	20231222	191100	1231296300	140600	140600	140600	140600	0
112	20231222	191000	1231296300	140600	140600	140600	140600	0
113	20231222	190900	1231296300	140600	140600	140600	140600	0
114	20231222	190800	1231296300	140600	140600	140600	140600	0
115	20231222	190700	1231296300	140600	140600	140600	140600	0
116	20231222	190600	1231296300	140600	140600	140600	140600	0
117	20231222	190500	1231296300	140600	140600	140600	140600	0
118	20231222	190400	1231296300	140600	140600	140600	140600	0
119	20231222	190300	1231296300	140600	140600	140600	140600	0
120	20231222	190200	1231296300	140600	140600	140600	140600	0
121	20231222	190100	1231296300	140600	140600	140600	140600	0
122	20231222	190000	1231296300	140600	140600	140600	140600	44
123	20231222	185900	1231296300	140600	140600	140600	140600	0
124	20231222	185800	1231296300	140600	140600	140600	140600	0
125	20231222	185700	1231296300	140600	140600	140600	140600	0
126	20231222	185600	1231296300	140600	140600	140600	140600	0
127	20231222	185500	1231296300	140600	140600	140600	140600	0
128	20231222	185400	1231296300	140600	140600	140600	140600	0
129	20231222	185300	1231296300	140600	140600	140600	140600	0
130	20231222	185200	1231296300	140600	140600	140600	140600	0
131	20231222	185100	1231296300	140600	140600	140600	140600	0
132	20231222	185000	1231296300	140600	140600	140600	140600	0
133	20231222	184900	1231296300	140600	140600	140600	140600	0
134	20231222	184800	1231296300	140600	140600	140600	140600	0
135	20231222	184700	1231296300	140600	140600	140600	140600	0
136	20231222	184600	1231296300	140600	140600	140600	140600	0
137	20231222	184500	1231296300	140600	140600	140600	140600	0
138	20231222	184400	1231296300	140600	140600	140600	140600	0
139	20231222	184300	1231296300	140600	140600	140600	140600	0
140	20231222	184200	1231296300	140600	140600	140600	140600	0
141	20231222	184100	1231296300	140600	140600	140600	140600	0
142	20231222	184000	1231296300	140600	140600	140600	140600	0
143	20231222	183900	1231296300	140600	140600	140600	140600	0
144	20231222	183800	1231296300	140600	140600	140600	140600	0
145	20231222	183700	1231296300	140600	140600	140600	140600	0
146	20231222	183600	1231296300	140600	140600	140600	140600	0
147	20231222	183500	1231296300	140600	140600	140600	140600	0
148	20231222	183400	1231296300	140600	140600	140600	140600	0
149	20231222	183300	1231296300	140600	140600	140600	140600	0
150	20231222	183200	1231296300	140600	140600	140600	140600	0
151	20231222	183100	1231296300	140600	140600	140600	140600	0
152	20231222	183000	1231296300	140600	140600	140600	140600	44
153	20231222	182900	1231296300	140600	140600	140600	140600	0
154	20231222	182800	1231296300	140600	140600	140600	140600	0
155	20231222	182700	1231296300	140600	140600	140600	140600	0
156	20231222	182600	1231296300	140600	140600	140600	140600	0
157	20231222	182500	1231296300	140600	140600	140600	140600	0
158	20231222	182400	1231296300	140600	140600	140600	140600	0
159	20231222	182300	1231296300	140600	140600	140600	140600	0
160	20231222	182200	1231296300	140600	140600	140600	140600	0
161	20231222	182100	1231296300	140600	140600	140600	140600	0
162	20231222	182000	1231296300	140600	140600	140600	140600	0
163	20231222	181900	1231296300	140600	140600	140600	140600	0
164	20231222	181800	1231296300	140600	140600	140600	140600	0
165	20231222	181700	1231296300	140600	140600	140600	140600	0
166	20231222	181600	1231296300	140600	140600	140600	140600	0
167	20231222	181500	1231296300	140600	140600	140600	140600	0
168	20231222	181400	1231296300	140600	140600	140600	140600	0
169	20231222	181300	1231296300	140600	140600	140600	140600	0
170	20231222	181200	1231296300	140600	140600	140600	140600	0
171	20231222	181100	1231296300	140600	140600	140600	140600	0
172	20231222	181000	1231296300	140600	140600	140600	140600	0
173	20231222	180900	1231296300	140600	140600	140600	140600	0
174	20231222	180800	1231296300	140600	140600	140600	140600	0
175	20231222	180700	1231296300	140600	140600	140600	140600	0
176	20231222	180600	1231296300	140600	140600	140600	140600	0
177	20231222	180500	1231296300	140600	140600	140600	140600	0
178	20231222	180400	1231296300	140600	140600	140600	140600	0
179	20231222	180300	1231296300	140600	140600	140600	140600	0
180	20231222	180200	1231296300	140600	140600	140600	140600	0
181	20231222	180100	1231296300	140600	140600	140600	140600	0
182	20231222	180000	1231296300	140600	140600	140600	140600	44
183	20231222	175900	1231296300	140600	140600	140600	140600	0
184	20231222	175800	1231296300	140600	140600	140600	140600	0
185	20231222	175700	1231296300	140600	140600	140600	140600	0
186	20231222	175600	1231296300	140600	140600	140600	140600	0
187	20231222	175500	1231296300	140600	140600	140600	140600	0
188	20231222	175400	1231296300	140600	140600	140600	140600	0
189	20231222	175300	1231296300	140600	140600	140600	140600	0
190	20231222	175200	1231296300	140600	140600	140600	140600	0
191	20231222	175100	1231296300	140600	140600	140600	140600	0
192	20231222	175000	1231296300	140600	140600	140600	140600	0
193	20231222	174900	1231296300	140600	140600	140600	140600	0
194	20231222	174800	1231296300	140600	140600	140600	140600	0
195	20231222	174700	1231296300	140600	140600	140600	140600	0
196	20231222	174600	1231296300	140600	140600	140600	140600	0
197	20231222	174500	1231296300	140600	140600	140600	140600	0
198	20231222	174400	1231296300	140600	140600	140600	140600	0
199	20231222	174300	1231296300	140600	140600	140600	140600	0
200	20231222	174200	1231296300	140600	140600	140600	140600	0
201	20231222	174100	1231296300	140600	140600	140600	140600	0
202	20231222	174000	1231296300	140600	140600	140600	140600	0
203	20231222	173900	1231296300	140600	140600	140600	140600	0
204	20231222	173800	1231296300	140600	140600	140600	140600	0
205	20231222	173700	1231296300	140600	140600	140600	140600	0
206	20231222	173600	1231296300	140600	140600	140600	140600	0
207	20231222	173500	1231296300	140600	140600	140600	140600	0
208	20231222	173400	1231296300	140600	140600	140600	140600	0
209	20231222	173300	1231296300	140600	140600	140600	140600	0
210	20231222	173200	1231296300	140600	140600	140600	140600	0
211	20231222	173100	1231296300	140600	140600	140600	140600	0
212	20231222	173000	1231296300	140600	140600	140600	140600	44
213	20231222	172900	1231296300	140600	140600	140600	140600	0
214	20231222	172800	1231296300	140600	140600	140600	140600	0
215	20231222	172700	1231296300	140600	140600	140600	140600	0
216	20231222	172600	1231296300	140600	140600	140600	140600	0
217	20231222	172500	1231296300	140600	140600	140600	140600	0
218	20231222	172400	1231296300	140600	140600	140600	140600	0
219	20231222	172300	1231296300	140600	140600	140600	140600	0
220	20231222	172200	1231296300	140600	140600	140600	140600	0
221	20231222	172100	1231296300	140600	140600	140600	140600	0
222	20231222	172000	1231296300	140600	140600	140600	140600	0
223	20231222	171900	1231296300	140600	140600	140600	140600	0
224	20231222	171800	1231296300	140600	140600	140600	140600	0
225	20231222	171700	1231296300	140600	140600	140600	140600	0
226	20231222	171600	1231296300	140600	140600	140600	140600	0
227	20231222	171500	1231296300	140600	140600	140600	140600	0
228	20231222	171400	1231296300	140600	140600	140600	140600	0
229	20231222	171300	1231296300	140600	140600	140600	140600	0
230	20231222	171200	1231296300	140600	140600	140600	140600	0
231	20231222	171100	1231296300	140600	140600	140600	140600	0
232	20231222	171000	1231296300	140600	140600	140600	140600	0
233	20231222	170900	1231296300	140600	140600	140600	140600	0
234	20231222	170800	1231296300	140600	140600	140600	140600	0
235	20231222	170700	1231296300	140600	140600	140600	140600	0
236	20231222	170600	1231296300	140600	140600	140600	140600	0
237	20231222	170500	1231296300	140600	140600	140600	140600	0
238	20231222	170400	1231296300	140600	140600	140600	140600	0
239	20231222	170300	1231296300	140600	140600	140600	140600	0
240	20231222	170200	1231296300	140600	140600	140600	140600	0
241	20231222	170100	1231296300	140600	140600	140600	140600	0
242	20231222	170000	1231296300	140600	140600	140600	140600	44
243	20231222	165900	1231296300	140600	140600	140600	140600	0
244	20231222	165800	1231296300	140600	140600	140600	140600	0
245	20231222	165700	1231296300	140600	140600	140600	140600	0
246	20231222	165600	1231296300	140600	140600	140600	140600	0
247	20231222	165500	1231296300	140600	140600	140600	140600	0
248	20231222	165400	1231296300	140600	140600	140600	140600	0
249	20231222	165300	1231296300	140600	140600	140600	140600	0
250	20231222	165200	1231296300	140600	140600	140600	140600	0
251	20231222	165100	1231296300	140600	140600	140600	140600	0
252	20231222	165000	1231296300	140600	140600	140600	140600	0
253	20231222	164900	1231296300	140600	140600	140600	140600	0
254	20231222	164800	1231296300	140600	140600	140600	140600	0
255	20231222	164700	1231296300	140600	140600	140600	140600	0
256	20231222	164600	1231296300	140600	140600	140600	140600	0
257	20231222	164500	1231296300	140600	140600	140600	140600	0
258	20231222	164400	1231296300	140600	140600	140600	140600	0
259	20231222	164300	1231296300	140600	140600	140600	140600	0
260	20231222	164200	1231296300	140600	140600	140600	140600	0
261	20231222	164100	1231296300	140600	140600	140600	140600	0
262	20231222	164000	1231296300	140600	140600	140600	140600	0
263	20231222	163900	1231296300	140600	140600	140600	140600	0
264	20231222	163800	1231296300	140600	140600	140600	140600	0
265	20231222	163700	1231296300	140600	140600	140600	140600	0
266	20231222	163600	1231296300	140600	140600	140600	140600	0
267	20231222	163500	1231296300	140600	140600	140600	140600	0
268	20231222	163400	1231296300	140600	140600	140600	140600	0
269	20231222	163300	1231296300	140600	140600	140600	140600	0
270	20231222	163200	1231296300	140600	140600	140600	140600	0
271	20231222	163100	1231296300	140600	140600	140600	140600	0
272	20231222	163000	1231296300	140600	140600	140600	140600	44
273	20231222	162900	1231296300	140600	140600	140600	140600	0
274	20231222	162800	1231296300	140600	140600	140600	140600	0
275	20231222	162700	1231296300	140600	140600	140600	140600	0
276	20231222	162600	1231296300	140600	140600	140600	140600	0
277	20231222	162500	1231296300	140600	140600	140600	140600	0
278	20231222	162400	1231296300	140600	140600	140600	140600	0
279	20231222	162300	1231296300	140600	140600	140600	140600	0
280	20231222	162200	1231296300	140600	140600	140600	140600	0
281	20231222	162100	1231296300	140600	140600	140600	140600	0
282	20231222	162000	1231296300	140600	140600	140600	140600	0
283	20231222	161900	1231296300	140600	140600	140600	140600	0
284	20231222	161800	1231296300	140600	140600	140600	140600	0
285	20231222	161700	1231296300	140600	140600	140600	140600	0
286	20231222	161600	1231296300	140600	140600	140600	140600	0
287	20231222	161500	1231296300	140600	140600	140600	140600	0
288	20231222	161400	1231296300	140600	140600	140600	140600	0
289	20231222	161300	1231296300	140600	140600	140600	140600	0
290	20231222	161200	1231296300	140600	140600	140600	140600	0
291	20231222	161100	1231296300	140600	140600	140600	140600	0
292	20231222	161000	1231296300	140600	140600	140600	140600	0
293	20231222	160900	1231296300	140600	140600	140600	140600	0
294	20231222	160800	1231296300	140600	140600	140600	140600	0
295	20231222	160700	1231296300	140600	140600	140600	140600	0
296	20231222	160600	1231296300	140600	140600	140600	140600	0
297	20231222	160500	1231296300	140600	140600	140600	140600	0
298	20231222	160400	1231296300	140600	140600	140600	140600	0
299	20231222	160300	1231296300	140600	140600	140600	140600	0
300	20231222	160200	1231296300	140600	140600	140600	140600	0
301	20231222	160100	1231296300	140600	140600	140600	140600	0
302	20231222	160000	1231296300	140600	140600	140600	140600	44
303	20231222	155900	1231296300	140600	140600	140600	140600	0
304	20231222	155800	1231296300	140600	140600	140600	140600	0
305	20231222	155700	1231296300	140600	140600	140600	140600	0
306	20231222	155600	1231296300	140600	140600	140600	140600	0
307	20231222	155500	1231296300	140600	140600	140600	140600	0
308	20231222	155400	1231296300	140600	140600	140600	140600	0
309	20231222	155300	1231296300	140600	140600	140600	140600	0
310	20231222	155200	1231296300	140600	140600	140600	140600	0
311	20231222	155100	1231296300	140600	140600	140600	140600	0
312	20231222	155000	1231296300	140600	140600	140600	140600	0
313	20231222	154900	1231296300	140600	140600	140600	140600	0
314	20231222	154800	1231296300	140600	140600	140600	140600	0
315	20231222	154700	1231296300	140600	140600	140600	140600	0
316	20231222	154600	1231296300	140600	140600	140600	140600	0
317	20231222	154500	1231296300	140600	140600	140600	140600	0
318	20231222	154400	1231296300	140600	140600	140600	140600	0
319	20231222	154300	1231296300	140600	140600	140600	140600	0
320	20231222	154200	1231296300	140600	140600	140600	140600	0
321	20231222	154100	1231296300	140600	140600	140600	140600	0
322	20231222	154000	1231296300	140600	140600	140600	140600	0
323	20231222	153900	1231296300	140600	140600	140600	140600	0
324	20231222	153800	1231296300	140600	140600	140600	140600	0
325	20231222	153700	1231296300	140600	140600	140600	140600	0
326	20231222	153600	1231296300	140600	140600	140600	140600	0
327	20231222	153500	1231296300	140600	140600	140600	140600	0
328	20231222	153400	1231296300	140600	140600	140600	140600	0
329	20231222	153300	1231296300	140600	140600	140600	140600	0
330	20231222	153200	1231296300	140600	140600	140600	140600	0
331	20231222	153100	1231296300	140600	140600	140600	140600	0
332	20231222	153000	1231296300	140600	140600	140600	140600	88
333	20231222	152900	1225109900	140100	140100	140100	140100	0
334	20231222	152800	1225109900	140100	140100	140100	140100	0
335	20231222	152700	1225109900	140100	140100	140100	140100	0
336	20231222	152600	1225109900	140100	140100	140100	140100	0
337	20231222	152500	1225109900	140100	140100	140100	140100	0
338	20231222	152400	1225109900	140100	140100	140100	140100	0
339	20231222	152300	1225109900	140100	140100	140100	140100	0
340	20231222	152200	1225109900	140100	140100	140100	140100	0
341	20231222	152100	1225109900	140100	140100	140100	140100	0
342	20231222	152000	1225109900	140100	140100	140100	140100	0
343	20231222	151900	1225109900	140100	140300	140300	140100	13
344	20231222	151800	1223287200	140200	140100	140200	140100	5
345	20231222	151700	1222586300	140300	140300	140300	140300	5
346	20231222	151600	1221884800	140300	140200	140300	140200	5
347	20231222	151500	1221183700	140300	140400	140400	140300	6
348	20231222	151400	1220341500	140400	140400	140400	140400	0
349	20231222	151300	1220341500	140400	140300	140400	140300	6
350	20231222	151200	1219499600	140000	140000	140000	140000	0
351	20231222	151100	1219499600	140000	140000	140000	140000	1
352	20231222	151000	1219359600	140100	140500	140600	140100	26
353	20231222	150900	1215714300	140500	140700	140700	140500	58
354	20231222	150800	1207558800	140800	140900	141100	140800	24
355	20231222	150700	1204178500	141100	140900	141100	140900	346
356	20231222	150600	1155360700	141100	141200	141200	141100	20
357	20231222	150500	1152538200	141200	141100	141200	141100	71
358	20231222	150400	1142519600	141100	141100	141100	141100	0
359	20231222	150300	1142519600	141100	141100	141100	141100	200
360	20231222	150200	1114299600	141000	141100	141100	141000	448
361	20231222	150100	1051096900	141100	141100	141100	141100	2
362	20231222	150000	1050814700	141200	141100	141200	141100	3
363	20231222	145900	1050391300	141100	141100	141200	141100	13
364	20231222	145800	1048556900	141100	141100	141100	141100	3
365	20231222	145700	1048133600	141200	141200	141200	141100	21
366	20231222	145600	1045169900	141200	141200	141200	141200	1
367	20231222	145500	1045028700	141200	141200	141200	141200	1
368	20231222	145400	1044887500	141200	141200	141200	141200	1
369	20231222	145300	1044746300	141200	141200	141200	141100	24
370	20231222	145200	1041359400	141200	141200	141200	141200	104
371	20231222	145100	1026674600	141100	141100	141200	141100	22
372	20231222	145000	1023570300	141100	141100	141200	141100	38
373	20231222	144900	1018208400	141100	141200	141200	141100	5
374	20231222	144800	1017502600	141100	141100	141200	141100	3
375	20231222	144700	1017079200	141100	141200	141200	141100	22
376	20231222	144600	1013974000	141200	141200	141200	141200	2
377	20231222	144500	1013691600	141100	141200	141200	141100	3
378	20231222	144400	1013268200	141100	141100	141100	141100	15
379	20231222	144300	1011151700	141200	141200	141200	141200	1
380	20231222	144200	1011010500	141100	141100	141100	141100	6
381	20231222	144100	1010163900	141100	141100	141100	141100	10
382	20231222	144000	1008752900	141100	141100	141100	141100	3
383	20231222	143900	1008329600	141100	141100	141100	141100	7
384	20231222	143800	1007341900	141100	141100	141100	141100	7
385	20231222	143700	1006354200	141100	141100	141100	141100	16
386	20231222	143600	1004096600	141100	141100	141200	141100	14
387	20231222	143500	1002121100	141100	141100	141100	141100	30
388	20231222	143400	997888100	141200	141100	141200	141100	10
389	20231222	143300	996476800	141100	141200	141200	141100	241
390	20231222	143200	962471500	141200	141200	141200	141100	43
391	20231222	143100	956403900	141100	141100	141200	141100	5
392	20231222	143000	955698300	141100	141100	141100	141100	0
393	20231222	142900	955698300	141100	141100	141100	141100	10
394	20231222	142800	954287300	141100	141100	141100	141100	2
395	20231222	142700	954005100	141100	141100	141100	141100	11
396	20231222	142600	952453000	141100	141200	141200	141100	48
397	20231222	142500	945676600	141100	141200	141200	141100	7
398	20231222	142400	944688300	141200	141200	141200	141200	0
399	20231222	142300	944688300	141200	141200	141200	141200	1
400	20231222	142200	944547100	141200	141200	141200	141200	2
401	20231222	142100	944264700	141200	141200	141200	141200	1
402	20231222	142000	944123500	141100	141100	141100	141100	8
403	20231222	141900	942994700	141200	141200	141200	141200	0
404	20231222	141800	942994700	141200	141200	141200	141200	1
405	20231222	141700	942853500	141200	141200	141200	141200	0
406	20231222	141600	942853500	141200	141200	141200	141200	0
407	20231222	141500	942853500	141200	141200	141200	141200	1
408	20231222	141400	942712300	141100	141100	141100	141100	2
409	20231222	141300	942430100	141100	141100	141100	141100	0
410	20231222	141200	942430100	141100	141000	141100	141000	98
411	20231222	141100	928603500	141000	141000	141100	141000	55
412	20231222	141000	920848300	141100	141100	141100	141100	5
413	20231222	140900	920142800	141100	141100	141100	141100	26
414	20231222	140800	916474200	141200	141100	141200	141100	17
415	20231222	140700	914075100	141100	141100	141100	141100	24
416	20231222	140600	910688700	141100	141100	141100	141100	33
417	20231222	140500	906032400	141100	141100	141100	141100	10
418	20231222	140400	904621400	141100	141100	141100	141100	32
419	20231222	140300	900106200	141100	141100	141100	141100	0
420	20231222	140200	900106200	141100	141000	141100	141000	17
421	20231222	140100	897709100	140500	140800	141100	140500	512
422	20231222	140000	825521800	140700	140600	140700	140600	79
423	20231222	135900	814407100	140500	140500	140500	140500	3
424	20231222	135800	813985600	140600	140600	140600	140600	121
425	20231222	135700	796973000	140600	140700	140700	140600	3
426	20231222	135600	796551100	140600	140600	140600	140600	2
427	20231222	135500	796269900	140700	140700	140700	140700	3
428	20231222	135400	795847800	140700	140600	140700	140600	3
429	20231222	135300	795425900	140600	140600	140600	140600	2
430	20231222	135200	795144700	140700	140700	140700	140700	1
431	20231222	135100	795004000	140700	140700	140700	140700	0
432	20231222	135000	795004000	140700	140700	140700	140700	2
433	20231222	134900	794722600	140700	140700	140700	140700	2
434	20231222	134800	794441200	140600	140600	140600	140600	3
435	20231222	134700	794019400	140600	140600	140700	140600	5
436	20231222	134600	793316300	140700	140700	140700	140700	0
437	20231222	134500	793316300	140700	140700	140700	140700	2
438	20231222	134400	793034900	140700	140600	140700	140600	17
439	20231222	134300	790644600	140600	140600	140700	140600	18
440	20231222	134200	788113700	140600	140600	140600	140600	7
441	20231222	134100	787129500	140600	140600	140600	140600	0
442	20231222	134000	787129500	140600	140700	140700	140600	7
443	20231222	133900	786145200	140600	140600	140600	140600	0
444	20231222	133800	786145200	140600	140700	140700	140600	6
445	20231222	133700	785301500	140700	140700	140700	140700	0
446	20231222	133600	785301500	140700	140700	140700	140700	0
447	20231222	133500	785301500	140700	140700	140700	140700	1
448	20231222	133400	785160800	140800	140800	140800	140800	0
449	20231222	133300	785160800	140800	140800	140800	140800	1
450	20231222	133200	785020000	140800	140800	140800	140800	0
451	20231222	133100	785020000	140800	140800	140800	140800	0
452	20231222	133000	785020000	140800	140800	140800	140800	1
453	20231222	132900	784879200	140800	140800	140800	140800	2
454	20231222	132800	784597600	140800	140800	140800	140800	0
455	20231222	132700	784597600	140800	140800	140800	140800	10
456	20231222	132600	783189600	140800	140800	140800	140800	0
457	20231222	132500	783189600	140800	140800	140800	140800	1
458	20231222	132400	783048800	140800	140800	140800	140800	2
459	20231222	132300	782767200	140800	140800	140800	140800	0
460	20231222	132200	782767200	140800	140800	140800	140800	0
461	20231222	132100	782767200	140800	140800	140800	140800	0
462	20231222	132000	782767200	140800	140600	140800	140600	7
463	20231222	131900	781782800	140800	140800	140800	140800	9
464	20231222	131800	780515600	140800	140800	140800	140800	20
465	20231222	131700	777699600	140900	140900	140900	140900	16
466	20231222	131600	775445200	140900	140900	140900	140900	1
467	20231222	131500	775304300	140800	140800	140800	140800	4
468	20231222	131400	774741100	140900	140900	140900	140900	0
469	20231222	131300	774741100	140900	141000	141000	140900	53
470	20231222	131200	767269600	140900	140600	140900	140600	388
471	20231222	131100	712644600	140600	140600	140600	140600	15
472	20231222	131000	710535600	140500	140600	140600	140500	10
473	20231222	130900	709130100	140600	140500	140600	140500	30
474	20231222	130800	704912400	140500	140500	140500	140500	0
475	20231222	130700	704912400	140500	140500	140500	140500	0
476	20231222	130600	704912400	140500	140500	140500	140500	49
477	20231222	130500	698027900	140500	140500	140500	140500	1
478	20231222	130400	697887400	140500	140200	140500	140200	290
479	20231222	130300	657159300	140200	140300	140300	140200	40
480	20231222	130200	651547800	140300	140300	140300	140300	0
481	20231222	130100	651547800	140300	140300	140300	140300	0
482	20231222	130000	651547800	140300	140300	140300	140300	1
483	20231222	125900	651407500	140200	140200	140200	140200	5
484	20231222	125800	650706500	140200	140200	140200	140200	0
485	20231222	125700	650706500	140200	140200	140200	140200	10
486	20231222	125600	649304500	140200	140200	140200	140200	0
487	20231222	125500	649304500	140200	140200	140200	140200	0
488	20231222	125400	649304500	140200	140200	140200	140200	0
489	20231222	125300	649304500	140200	140200	140200	140200	0
490	20231222	125200	649304500	140200	140200	140200	140200	52
491	20231222	125100	642014100	140100	140100	140100	140100	11
492	20231222	125000	640473000	140100	140100	140100	140100	75
493	20231222	124900	629965500	140100	140100	140100	140100	0
494	20231222	124800	629965500	140100	140100	140100	140100	1
495	20231222	124700	629825400	140100	140100	140100	140100	0
496	20231222	124600	629825400	140100	140100	140100	140100	2
497	20231222	124500	629545200	140200	140200	140200	140200	0
498	20231222	124400	629545200	140200	140200	140200	140200	0
499	20231222	124300	629545200	140200	140200	140200	140200	1
500	20231222	124200	629405000	140100	140100	140100	140100	2
501	20231222	124100	629124800	140100	140200	140200	140100	7
502	20231222	124000	628143500	140200	140200	140200	140200	1
503	20231222	123900	628003300	140000	140000	140000	140000	0
504	20231222	123800	628003300	140000	140000	140000	140000	0
505	20231222	123700	628003300	140000	140200	140200	140000	8
506	20231222	123600	626883100	140100	140000	140100	140000	4
507	20231222	123500	626322900	140000	140000	140000	140000	0
508	20231222	123400	626322900	140000	140000	140000	140000	0
509	20231222	123300	626322900	140000	140100	140100	140000	2
510	20231222	123200	626042800	140100	140100	140100	140100	0
511	20231222	123100	626042800	140100	140100	140100	140100	0
512	20231222	123000	626042800	140100	140100	140100	140100	10
513	20231222	122900	624641800	140100	140100	140100	140100	1
514	20231222	122800	624501700	140100	140000	140100	140000	52
515	20231222	122700	617216800	140000	140000	140000	140000	0
516	20231222	122600	617216800	140000	140100	140100	140000	106
517	20231222	122500	602366600	140000	140000	140000	140000	0
518	20231222	122400	602366600	140000	140000	140000	140000	1
519	20231222	122300	602226600	140000	140000	140000	140000	0
520	20231222	122200	602226600	140000	140000	140000	140000	0
521	20231222	122100	602226600	140000	140000	140000	140000	1
522	20231222	122000	602086600	140000	140000	140000	140000	1
523	20231222	121900	601946600	140000	140000	140000	140000	0
524	20231222	121800	601946600	140000	140000	140000	140000	0
525	20231222	121700	601946600	140000	140000	140000	140000	0
526	20231222	121600	601946600	140000	140000	140000	140000	0
527	20231222	121500	601946600	140000	140000	140000	140000	6
528	20231222	121400	601106600	140000	140000	140000	140000	0
529	20231222	121300	601106600	140000	140000	140000	140000	32
530	20231222	121200	596626600	140000	140000	140000	140000	0
531	20231222	121100	596626600	140000	140000	140000	140000	0
532	20231222	121000	596626600	140000	140000	140000	140000	0
533	20231222	120900	596626600	140000	140000	140000	140000	2
534	20231222	120800	596346600	140100	140100	140100	140100	10
535	20231222	120700	594945600	140000	140000	140000	140000	3
536	20231222	120600	594525600	140100	140100	140100	140100	0
537	20231222	120500	594525600	140100	140100	140100	140100	6
538	20231222	120400	593685000	140100	140000	140100	140000	3
539	20231222	120300	593264900	140100	140100	140100	140100	1
540	20231222	120200	593124800	140000	140000	140000	140000	0
541	20231222	120100	593124800	140000	140000	140000	140000	3
542	20231222	120000	592704800	140000	140000	140000	140000	0
543	20231222	115900	592704800	140000	140000	140000	140000	0
544	20231222	115800	592704800	140000	140000	140000	140000	0
545	20231222	115700	592704800	140000	140000	140000	140000	29
546	20231222	115600	588644800	139900	139900	139900	139900	2
547	20231222	115500	588365000	139900	139900	139900	139900	6
548	20231222	115400	587525600	140000	140000	140000	140000	0
549	20231222	115300	587525600	140000	140000	140000	140000	0
550	20231222	115200	587525600	140000	140000	140000	140000	37
551	20231222	115100	582345600	140000	140000	140000	140000	1
552	20231222	115000	582205600	140000	140000	140000	140000	5
553	20231222	114900	581505600	140000	140000	140000	140000	0
554	20231222	114800	581505600	140000	140000	140000	140000	0
555	20231222	114700	581505600	140000	140000	140000	140000	9
556	20231222	114600	580245600	140100	140000	140100	140000	3
557	20231222	114500	579825500	140100	140100	140100	140100	0
558	20231222	114400	579825500	140100	140100	140100	140100	0
559	20231222	114300	579825500	140100	140100	140100	140100	5
560	20231222	114200	579125000	139900	139900	139900	139900	6
561	20231222	114100	578285600	139900	140000	140000	139900	13
562	20231222	114000	576465700	140000	140000	140000	140000	1
563	20231222	113900	576325700	140000	140000	140000	140000	0
564	20231222	113800	576325700	140000	140000	140000	140000	0
565	20231222	113700	576325700	140000	140000	140000	140000	0
566	20231222	113600	576325700	140000	140000	140000	140000	5
567	20231222	113500	575625700	140000	140000	140000	140000	2
568	20231222	113400	575345700	140000	140000	140000	140000	0
569	20231222	113300	575345700	140000	140000	140100	140000	49
570	20231222	113200	568481500	140000	140000	140000	140000	4
571	20231222	113100	567921500	140000	140000	140000	140000	1
572	20231222	113000	567781500	140000	140000	140000	140000	39
573	20231222	112900	562321500	140000	140000	140000	140000	1
574	20231222	112800	562181500	139900	139900	139900	139900	0
575	20231222	112700	562181500	139900	139900	139900	139900	2
576	20231222	112600	561901700	139900	139900	139900	139900	0
577	20231222	112500	561901700	139900	139900	139900	139900	0
578	20231222	112400	561901700	139900	139900	139900	139900	19
579	20231222	112300	559243600	139800	139900	139900	139800	3
580	20231222	112200	558824100	139800	139800	139800	139800	1
581	20231222	112100	558684300	139800	139800	139800	139800	2
582	20231222	112000	558404700	139800	139800	139800	139800	1
583	20231222	111900	558264900	139800	139800	139800	139800	0
584	20231222	111800	558264900	139800	139800	139800	139800	1
585	20231222	111700	558125100	139900	139900	139900	139900	2
586	20231222	111600	557845300	140000	140000	140000	140000	0
587	20231222	111500	557845300	140000	140000	140000	140000	0
588	20231222	111400	557845300	140000	140000	140000	140000	0
589	20231222	111300	557845300	140000	139800	140000	139800	45
590	20231222	111200	551545800	139800	139800	139800	139800	21
591	20231222	111100	548610000	139900	139900	139900	139900	8
592	20231222	111000	547490800	139900	139900	139900	139900	1
593	20231222	110900	547350900	139900	139900	139900	139900	0
594	20231222	110800	547350900	139900	139900	139900	139900	1
595	20231222	110700	547211000	139900	139900	139900	139900	2
596	20231222	110600	546931200	139900	139900	139900	139900	0
597	20231222	110500	546931200	139900	139900	139900	139900	107
598	20231222	110400	531961900	139900	139900	139900	139900	0
599	20231222	110300	531961900	139900	139900	139900	139900	20
600	20231222	110200	529163900	140000	140000	140000	140000	2
601	20231222	110100	528883900	140000	140000	140000	140000	9
602	20231222	110000	527623900	140000	140000	140000	140000	0
603	20231222	105900	527623900	140000	140000	140000	140000	186
604	20231222	105800	501583900	140000	140000	140000	140000	4
605	20231222	105700	501023900	140000	140000	140000	140000	3
606	20231222	105600	500603900	140100	140000	140100	140000	69
607	20231222	105500	490942200	139800	139800	139800	139800	1
608	20231222	105400	490802400	139900	139900	139900	139900	0
609	20231222	105300	490802400	139900	139900	139900	139900	9
610	20231222	105200	489543300	139900	139900	139900	139900	6
611	20231222	105100	488703900	139900	139900	139900	139900	8
612	20231222	105000	487584700	140000	140000	140000	140000	0
613	20231222	104900	487584700	140000	140000	140000	140000	10
614	20231222	104800	486184700	139900	139900	139900	139900	5
615	20231222	104700	485485200	139900	139900	139900	139900	1
616	20231222	104600	485345300	140000	140000	140000	140000	0
617	20231222	104500	485345300	140000	140100	140100	140000	6
618	20231222	104400	484505200	140000	140000	140000	140000	30
619	20231222	104300	480305200	140100	140100	140100	140100	0
620	20231222	104200	480305200	140100	140100	140100	140100	10
621	20231222	104100	478904200	140000	140000	140000	140000	0
622	20231222	104000	478904200	140000	140000	140000	140000	35
623	20231222	103900	474004200	140000	140000	140000	140000	0
624	20231222	103800	474004200	140000	140000	140000	140000	0
625	20231222	103700	474004200	140000	140000	140000	140000	0
626	20231222	103600	474004200	140000	140000	140000	140000	17
627	20231222	103500	471624200	140000	140100	140100	140000	15
628	20231222	103400	469523700	140100	140100	140100	140100	28
629	20231222	103300	465600900	140000	140000	140100	140000	41
630	20231222	103200	459860100	140000	140000	140000	140000	2
631	20231222	103100	459580100	140000	140000	140000	140000	0
632	20231222	103000	459580100	140000	139500	140000	139500	414
633	20231222	102900	401687800	139500	139600	139600	139500	183
634	20231222	102800	376148500	139600	139600	139600	139600	0
635	20231222	102700	376148500	139600	139600	139600	139600	7
636	20231222	102600	375171300	139600	139600	139600	139600	0
637	20231222	102500	375171300	139600	139500	139600	139500	15
638	20231222	102400	373077800	139400	139400	139400	139400	0
639	20231222	102300	373077800	139400	139400	139400	139400	15
640	20231222	102200	370986800	139600	139600	139600	139600	0
641	20231222	102100	370986800	139600	139400	139600	139400	6
642	20231222	102000	370150200	139600	139600	139600	139600	0
643	20231222	101900	370150200	139600	139300	139600	139300	68
644	20231222	101800	360660100	139300	139300	139300	139300	0
645	20231222	101700	360660100	139300	139300	139300	139300	0
646	20231222	101600	360660100	139300	139300	139300	139300	4
647	20231222	101500	360102900	139300	139300	139300	139300	1
648	20231222	101400	359963600	139200	139300	139300	139200	14
649	20231222	101300	358014200	139600	139600	139600	139600	1
650	20231222	101200	357874600	139500	139500	139500	139500	0
651	20231222	101100	357874600	139500	139500	139500	139500	0
652	20231222	101000	357874600	139500	139500	139500	139500	3
653	20231222	100900	357456100	139200	139200	139200	139200	0
654	20231222	100800	357456100	139200	139200	139200	139200	0
655	20231222	100700	357456100	139200	139200	139200	139200	25
656	20231222	100600	353976100	139200	139200	139200	139200	3
657	20231222	100500	353558500	139500	139500	139500	139500	15
658	20231222	100400	351466000	139500	139500	139500	139500	18
659	20231222	100300	348955000	139500	139500	139500	139500	7
660	20231222	100200	347978500	139700	139700	139700	139700	26
661	20231222	100100	344346300	139900	139900	139900	139900	3
662	20231222	100000	343926600	139900	139900	139900	139900	1
663	20231222	095900	343786700	139900	139900	139900	139900	6
664	20231222	095800	342947300	139900	139900	140000	139900	24
665	20231222	095700	339587600	139900	139800	139900	139800	66
666	20231222	095600	330358400	139800	139700	139800	139700	11
667	20231222	095500	328820700	139700	139700	139700	139700	1
668	20231222	095400	328681000	139700	139500	139700	139500	61
669	20231222	095300	320166900	139500	139400	139500	139400	30
670	20231222	095200	315982100	139500	139400	139500	139400	4
671	20231222	095100	315424400	139400	139100	139400	139100	253
672	20231222	095000	280184200	139100	139100	139100	139100	0
673	20231222	094900	280184200	139100	139100	139100	139100	0
674	20231222	094800	280184200	139100	139100	139100	139100	5
675	20231222	094700	279488700	139300	139300	139300	139300	0
676	20231222	094600	279488700	139300	139300	139300	139300	0
677	20231222	094500	279488700	139300	139300	139300	139300	1
678	20231222	094400	279349400	139100	139100	139100	139100	1
679	20231222	094300	279210300	139100	139300	139300	139100	32
680	20231222	094200	274752900	139300	139200	139300	139200	21
681	20231222	094100	271828400	139200	139200	139200	139200	1
682	20231222	094000	271689200	139000	139000	139000	139000	1
683	20231222	093900	271550200	139000	139000	139000	139000	1
684	20231222	093800	271411200	139000	139100	139100	139000	24
685	20231222	093700	268073000	139100	139200	139200	139100	25
686	20231222	093600	264594300	139300	139200	139300	139200	11
687	20231222	093500	263062100	139200	139200	139200	139200	4
688	20231222	093400	262505300	139300	139300	139300	139300	1
689	20231222	093300	262366000	139400	139300	139400	139300	18
690	20231222	093200	259857500	139200	139200	139200	139200	0
691	20231222	093100	259857500	139200	139200	139500	139200	185
692	20231222	093000	234083100	139100	139000	139100	139000	238
693	20231222	092900	200982300	139000	139000	139000	139000	3
694	20231222	092800	200565300	139000	139000	139000	139000	45
695	20231222	092700	194310300	139000	139000	139000	138700	118
696	20231222	092600	177910100	139000	139000	139000	139000	21
697	20231222	092500	174991100	139000	139000	139000	139000	9
698	20231222	092400	173740100	139000	139000	139000	139000	1
699	20231222	092300	173601100	139100	138400	139100	138400	16
700	20231222	092200	171376200	139000	138900	139000	138900	649
701	20231222	092100	81193300	138900	138900	138900	138900	0
702	20231222	092000	81193300	138900	139000	139000	138900	23
703	20231222	091900	77998300	139000	139000	139000	139000	10
704	20231222	091800	76608300	139000	139000	139000	139000	41
705	20231222	091700	70909300	139000	138300	139000	138200	322
706	20231222	091600	26253100	139000	139000	139000	139000	3
707	20231222	091500	25836100	138300	139000	139100	138300	10
708	20231222	091400	24446700	139000	138900	139000	138900	30
709	20231222	091300	20278300	138000	138000	138000	138000	9
710	20231222	091200	19036300	138000	138000	138000	138000	0
711	20231222	091100	19036300	138000	138800	138800	138000	3
712	20231222	091000	18621500	138800	138800	138800	138800	0
713	20231222	090900	18621500	138800	138700	138800	138700	2
714	20231222	090800	18344000	138900	138900	138900	138900	0
715	20231222	090700	18344000	138900	138900	138900	138900	0
716	20231222	090600	18344000	138900	138900	138900	138900	1
717	20231222	090500	18205100	137500	137500	137500	137500	15
718	20231222	090400	16142600	137500	137500	137500	137500	2
719	20231222	090300	15867600	137600	137700	137800	137600	88
720	20231222	090200	3754300	137600	137600	137600	137600	4
721	20231222	090100	3203900	139300	139300	139300	139300	20
722	20231222	090000	417900	139300	139300	139300	139300	3