KissMeData/017890/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190200	721384120	11560	11560	11560	11560	793
3	20231222	190100	721384120	11560	11560	11560	11560	0
4	20231222	190000	721384120	11560	11560	11560	11560	0
5	20231222	185900	721384120	11560	11560	11560	11560	0
6	20231222	185800	721384120	11560	11560	11560	11560	0
7	20231222	185700	721384120	11560	11560	11560	11560	0
8	20231222	185600	721384120	11560	11560	11560	11560	0
9	20231222	185500	721384120	11560	11560	11560	11560	0
10	20231222	185400	721384120	11560	11560	11560	11560	0
11	20231222	185300	721384120	11560	11560	11560	11560	0
12	20231222	185200	721384120	11560	11560	11560	11560	0
13	20231222	185100	721384120	11560	11560	11560	11560	0
14	20231222	185000	721384120	11560	11560	11560	11560	0
15	20231222	184900	721384120	11560	11560	11560	11560	0
16	20231222	184800	721384120	11560	11560	11560	11560	0
17	20231222	184700	721384120	11560	11560	11560	11560	0
18	20231222	184600	721384120	11560	11560	11560	11560	0
19	20231222	184500	721384120	11560	11560	11560	11560	0
20	20231222	184400	721384120	11560	11560	11560	11560	0
21	20231222	184300	721384120	11560	11560	11560	11560	0
22	20231222	184200	721384120	11560	11560	11560	11560	0
23	20231222	184100	721384120	11560	11560	11560	11560	0
24	20231222	184000	721384120	11560	11560	11560	11560	0
25	20231222	183900	721384120	11560	11560	11560	11560	0
26	20231222	183800	721384120	11560	11560	11560	11560	0
27	20231222	183700	721384120	11560	11560	11560	11560	0
28	20231222	183600	721384120	11560	11560	11560	11560	0
29	20231222	183500	721384120	11560	11560	11560	11560	0
30	20231222	183400	721384120	11560	11560	11560	11560	0
31	20231222	183300	721384120	11560	11560	11560	11560	0
32	20231222	183200	721384120	11560	11560	11560	11560	793
33	20231222	183100	721384120	11560	11560	11560	11560	0
34	20231222	183000	721384120	11560	11560	11560	11560	0
35	20231222	182900	721384120	11560	11560	11560	11560	0
36	20231222	182800	721384120	11560	11560	11560	11560	0
37	20231222	182700	721384120	11560	11560	11560	11560	0
38	20231222	182600	721384120	11560	11560	11560	11560	0
39	20231222	182500	721384120	11560	11560	11560	11560	0
40	20231222	182400	721384120	11560	11560	11560	11560	0
41	20231222	182300	721384120	11560	11560	11560	11560	0
42	20231222	182200	721384120	11560	11560	11560	11560	0
43	20231222	182100	721384120	11560	11560	11560	11560	0
44	20231222	182000	721384120	11560	11560	11560	11560	0
45	20231222	181900	721384120	11560	11560	11560	11560	0
46	20231222	181800	721384120	11560	11560	11560	11560	0
47	20231222	181700	721384120	11560	11560	11560	11560	0
48	20231222	181600	721384120	11560	11560	11560	11560	0
49	20231222	181500	721384120	11560	11560	11560	11560	0
50	20231222	181400	721384120	11560	11560	11560	11560	0
51	20231222	181300	721384120	11560	11560	11560	11560	0
52	20231222	181200	721384120	11560	11560	11560	11560	0
53	20231222	181100	721384120	11560	11560	11560	11560	0
54	20231222	181000	721384120	11560	11560	11560	11560	0
55	20231222	180900	721384120	11560	11560	11560	11560	0
56	20231222	180800	721384120	11560	11560	11560	11560	0
57	20231222	180700	721384120	11560	11560	11560	11560	0
58	20231222	180600	721384120	11560	11560	11560	11560	0
59	20231222	180500	721384120	11560	11560	11560	11560	0
60	20231222	180400	721384120	11560	11560	11560	11560	0
61	20231222	180300	721384120	11560	11560	11560	11560	0
62	20231222	180200	721384120	11560	11560	11560	11560	793
63	20231222	180100	721384120	11560	11560	11560	11560	0
64	20231222	180000	721384120	11560	11560	11560	11560	0
65	20231222	175900	721384120	11560	11560	11560	11560	0
66	20231222	175800	721384120	11560	11560	11560	11560	0
67	20231222	175700	721384120	11560	11560	11560	11560	0
68	20231222	175600	721384120	11560	11560	11560	11560	0
69	20231222	175500	721384120	11560	11560	11560	11560	0
70	20231222	175400	721384120	11560	11560	11560	11560	0
71	20231222	175300	721384120	11560	11560	11560	11560	0
72	20231222	175200	721384120	11560	11560	11560	11560	0
73	20231222	175100	721384120	11560	11560	11560	11560	0
74	20231222	175000	721384120	11560	11560	11560	11560	0
75	20231222	174900	721384120	11560	11560	11560	11560	0
76	20231222	174800	721384120	11560	11560	11560	11560	0
77	20231222	174700	721384120	11560	11560	11560	11560	0
78	20231222	174600	721384120	11560	11560	11560	11560	0
79	20231222	174500	721384120	11560	11560	11560	11560	0
80	20231222	174400	721384120	11560	11560	11560	11560	0
81	20231222	174300	721384120	11560	11560	11560	11560	0
82	20231222	174200	721384120	11560	11560	11560	11560	0
83	20231222	174100	721384120	11560	11560	11560	11560	0
84	20231222	174000	721384120	11560	11560	11560	11560	0
85	20231222	173900	721384120	11560	11560	11560	11560	0
86	20231222	173800	721384120	11560	11560	11560	11560	0
87	20231222	173700	721384120	11560	11560	11560	11560	0
88	20231222	173600	721384120	11560	11560	11560	11560	0
89	20231222	173500	721384120	11560	11560	11560	11560	0
90	20231222	173400	721384120	11560	11560	11560	11560	0
91	20231222	173300	721384120	11560	11560	11560	11560	0
92	20231222	173200	721384120	11560	11560	11560	11560	793
93	20231222	173100	721384120	11560	11560	11560	11560	0
94	20231222	173000	721384120	11560	11560	11560	11560	0
95	20231222	172900	721384120	11560	11560	11560	11560	0
96	20231222	172800	721384120	11560	11560	11560	11560	0
97	20231222	172700	721384120	11560	11560	11560	11560	0
98	20231222	172600	721384120	11560	11560	11560	11560	0
99	20231222	172500	721384120	11560	11560	11560	11560	0
100	20231222	172400	721384120	11560	11560	11560	11560	0
101	20231222	172300	721384120	11560	11560	11560	11560	0
102	20231222	172200	721384120	11560	11560	11560	11560	0
103	20231222	172100	721384120	11560	11560	11560	11560	0
104	20231222	172000	721384120	11560	11560	11560	11560	0
105	20231222	171900	721384120	11560	11560	11560	11560	0
106	20231222	171800	721384120	11560	11560	11560	11560	0
107	20231222	171700	721384120	11560	11560	11560	11560	0
108	20231222	171600	721384120	11560	11560	11560	11560	0
109	20231222	171500	721384120	11560	11560	11560	11560	0
110	20231222	171400	721384120	11560	11560	11560	11560	0
111	20231222	171300	721384120	11560	11560	11560	11560	0
112	20231222	171200	721384120	11560	11560	11560	11560	0
113	20231222	171100	721384120	11560	11560	11560	11560	0
114	20231222	171000	721384120	11560	11560	11560	11560	0
115	20231222	170900	721384120	11560	11560	11560	11560	0
116	20231222	170800	721384120	11560	11560	11560	11560	0
117	20231222	170700	721384120	11560	11560	11560	11560	0
118	20231222	170600	721384120	11560	11560	11560	11560	0
119	20231222	170500	721384120	11560	11560	11560	11560	0
120	20231222	170400	721384120	11560	11560	11560	11560	0
121	20231222	170300	721384120	11560	11560	11560	11560	0
122	20231222	170200	721384120	11560	11560	11560	11560	793
123	20231222	170100	721384120	11560	11560	11560	11560	0
124	20231222	170000	721384120	11560	11560	11560	11560	0
125	20231222	165900	721384120	11560	11560	11560	11560	0
126	20231222	165800	721384120	11560	11560	11560	11560	0
127	20231222	165700	721384120	11560	11560	11560	11560	0
128	20231222	165600	721384120	11560	11560	11560	11560	0
129	20231222	165500	721384120	11560	11560	11560	11560	0
130	20231222	165400	721384120	11560	11560	11560	11560	0
131	20231222	165300	721384120	11560	11560	11560	11560	0
132	20231222	165200	721384120	11560	11560	11560	11560	0
133	20231222	165100	721384120	11560	11560	11560	11560	0
134	20231222	165000	721384120	11560	11560	11560	11560	0
135	20231222	164900	721384120	11560	11560	11560	11560	0
136	20231222	164800	721384120	11560	11560	11560	11560	0
137	20231222	164700	721384120	11560	11560	11560	11560	0
138	20231222	164600	721384120	11560	11560	11560	11560	0
139	20231222	164500	721384120	11560	11560	11560	11560	0
140	20231222	164400	721384120	11560	11560	11560	11560	0
141	20231222	164300	721384120	11560	11560	11560	11560	0
142	20231222	164200	721384120	11560	11560	11560	11560	0
143	20231222	164100	721384120	11560	11560	11560	11560	0
144	20231222	164000	721384120	11560	11560	11560	11560	0
145	20231222	163900	721384120	11560	11560	11560	11560	0
146	20231222	163800	721384120	11560	11560	11560	11560	0
147	20231222	163700	721384120	11560	11560	11560	11560	0
148	20231222	163600	721384120	11560	11560	11560	11560	0
149	20231222	163500	721384120	11560	11560	11560	11560	0
150	20231222	163400	721384120	11560	11560	11560	11560	0
151	20231222	163300	721384120	11560	11560	11560	11560	0
152	20231222	163200	721384120	11560	11560	11560	11560	793
153	20231222	163100	721384120	11560	11560	11560	11560	0
154	20231222	163000	721384120	11560	11560	11560	11560	0
155	20231222	162900	721384120	11560	11560	11560	11560	0
156	20231222	162800	721384120	11560	11560	11560	11560	0
157	20231222	162700	721384120	11560	11560	11560	11560	0
158	20231222	162600	721384120	11560	11560	11560	11560	0
159	20231222	162500	721384120	11560	11560	11560	11560	0
160	20231222	162400	721384120	11560	11560	11560	11560	0
161	20231222	162300	721384120	11560	11560	11560	11560	0
162	20231222	162200	721384120	11560	11560	11560	11560	0
163	20231222	162100	721384120	11560	11560	11560	11560	0
164	20231222	162000	721384120	11560	11560	11560	11560	0
165	20231222	161900	721384120	11560	11560	11560	11560	0
166	20231222	161800	721384120	11560	11560	11560	11560	0
167	20231222	161700	721384120	11560	11560	11560	11560	0
168	20231222	161600	721384120	11560	11560	11560	11560	0
169	20231222	161500	721384120	11560	11560	11560	11560	0
170	20231222	161400	721384120	11560	11560	11560	11560	0
171	20231222	161300	721384120	11560	11560	11560	11560	0
172	20231222	161200	721384120	11560	11560	11560	11560	0
173	20231222	161100	721384120	11560	11560	11560	11560	0
174	20231222	161000	721384120	11560	11560	11560	11560	0
175	20231222	160900	721384120	11560	11560	11560	11560	0
176	20231222	160800	721384120	11560	11560	11560	11560	0
177	20231222	160700	721384120	11560	11560	11560	11560	0
178	20231222	160600	721384120	11560	11560	11560	11560	0
179	20231222	160500	721384120	11560	11560	11560	11560	0
180	20231222	160400	721384120	11560	11560	11560	11560	0
181	20231222	160300	721384120	11560	11560	11560	11560	0
182	20231222	160200	721384120	11560	11560	11560	11560	793
183	20231222	160100	721384120	11560	11560	11560	11560	0
184	20231222	160000	721384120	11560	11560	11560	11560	0
185	20231222	155900	721384120	11560	11560	11560	11560	0
186	20231222	155800	721384120	11560	11560	11560	11560	0
187	20231222	155700	721384120	11560	11560	11560	11560	0
188	20231222	155600	721384120	11560	11560	11560	11560	0
189	20231222	155500	721384120	11560	11560	11560	11560	0
190	20231222	155400	721384120	11560	11560	11560	11560	0
191	20231222	155300	721384120	11560	11560	11560	11560	0
192	20231222	155200	721384120	11560	11560	11560	11560	0
193	20231222	155100	721384120	11560	11560	11560	11560	0
194	20231222	155000	721384120	11560	11560	11560	11560	0
195	20231222	154900	721384120	11560	11560	11560	11560	0
196	20231222	154800	721384120	11560	11560	11560	11560	0
197	20231222	154700	721384120	11560	11560	11560	11560	0
198	20231222	154600	721384120	11560	11560	11560	11560	0
199	20231222	154500	721384120	11560	11560	11560	11560	0
200	20231222	154400	721384120	11560	11560	11560	11560	0
201	20231222	154300	721384120	11560	11560	11560	11560	0
202	20231222	154200	721384120	11560	11560	11560	11560	0
203	20231222	154100	721384120	11560	11560	11560	11560	0
204	20231222	154000	721384120	11560	11560	11560	11560	0
205	20231222	153900	721384120	11560	11560	11560	11560	0
206	20231222	153800	721384120	11560	11560	11560	11560	0
207	20231222	153700	721384120	11560	11560	11560	11560	0
208	20231222	153600	721384120	11560	11560	11560	11560	0
209	20231222	153500	721384120	11560	11560	11560	11560	0
210	20231222	153400	721384120	11560	11560	11560	11560	0
211	20231222	153300	721384120	11560	11560	11560	11560	0
212	20231222	153200	721384120	11560	11560	11560	11560	793
213	20231222	153100	721384120	11560	11560	11560	11560	0
214	20231222	153000	721384120	11560	11560	11560	11560	793
215	20231222	152900	712217040	11560	11560	11560	11560	0
216	20231222	152800	712217040	11560	11560	11560	11560	0
217	20231222	152700	712217040	11560	11560	11560	11560	0
218	20231222	152600	712217040	11560	11560	11560	11560	0
219	20231222	152500	712217040	11560	11560	11560	11560	0
220	20231222	152400	712217040	11560	11560	11560	11560	0
221	20231222	152300	712217040	11560	11560	11560	11560	0
222	20231222	152200	712217040	11560	11560	11560	11560	0
223	20231222	152100	712217040	11560	11560	11560	11560	0
224	20231222	152000	712217040	11560	11560	11560	11560	0
225	20231222	151900	712217040	11560	11540	11560	11540	737
226	20231222	151800	703701860	11550	11550	11550	11550	99
227	20231222	151700	702558410	11550	11550	11550	11550	52
228	20231222	151600	701957810	11550	11550	11550	11540	157
229	20231222	151500	700144480	11550	11540	11550	11540	683
230	20231222	151400	692262450	11550	11540	11550	11530	41
231	20231222	151300	691788930	11540	11550	11550	11540	121
232	20231222	151200	690392270	11550	11540	11550	11540	62
233	20231222	151100	689676690	11540	11540	11540	11530	575
234	20231222	151000	683046190	11540	11530	11540	11530	156
235	20231222	150900	681246010	11540	11540	11540	11540	89
236	20231222	150800	680218950	11540	11540	11540	11530	226
237	20231222	150700	677612860	11540	11540	11540	11530	529
238	20231222	150600	671512860	11530	11530	11530	11530	725
239	20231222	150500	663153610	11530	11540	11540	11530	80
240	20231222	150400	662230420	11540	11540	11540	11540	11
241	20231222	150300	662103480	11540	11540	11540	11540	200
242	20231222	150200	659795480	11530	11530	11530	11530	2
243	20231222	150100	659772420	11540	11540	11540	11540	12
244	20231222	150000	659633940	11540	11550	11550	11540	60
245	20231222	145900	658941510	11550	11550	11550	11550	44
246	20231222	145800	658433310	11550	11540	11550	11540	61
247	20231222	145700	657728770	11550	11550	11550	11550	4
248	20231222	145600	657682570	11550	11550	11550	11550	0
249	20231222	145500	657682570	11550	11540	11550	11540	35
250	20231222	145400	657278570	11550	11550	11550	11550	3
251	20231222	145300	657243920	11550	11550	11550	11550	10
252	20231222	145200	657128420	11530	11550	11550	11530	663
253	20231222	145100	649483590	11540	11540	11540	11540	0
254	20231222	145000	649483590	11540	11530	11540	11530	384
255	20231222	144900	645055740	11540	11540	11540	11540	3
256	20231222	144800	645021120	11530	11530	11540	11530	234
257	20231222	144700	642323000	11530	11550	11550	11530	936
258	20231222	144600	631525740	11560	11560	11560	11560	3
259	20231222	144500	631491060	11550	11550	11550	11550	0
260	20231222	144400	631491060	11550	11550	11550	11550	0
261	20231222	144300	631491060	11550	11560	11560	11550	525
262	20231222	144200	625422310	11560	11560	11560	11560	0
263	20231222	144100	625422310	11560	11560	11560	11560	3
264	20231222	144000	625387630	11550	11550	11550	11550	0
265	20231222	143900	625387630	11550	11550	11550	11550	0
266	20231222	143800	625387630	11550	11550	11550	11550	6
267	20231222	143700	625318330	11550	11550	11550	11550	0
268	20231222	143600	625318330	11550	11550	11550	11550	113
269	20231222	143500	624013180	11550	11550	11550	11550	25
270	20231222	143400	623724430	11550	11550	11550	11550	5
271	20231222	143300	623666680	11550	11550	11550	11550	288
272	20231222	143200	620340280	11560	11560	11560	11560	0
273	20231222	143100	620340280	11560	11560	11560	11560	3
274	20231222	143000	620305600	11560	11570	11570	11560	6
275	20231222	142900	620236210	11570	11570	11570	11570	0
276	20231222	142800	620236210	11570	11570	11570	11570	3
277	20231222	142700	620201500	11570	11570	11570	11570	0
278	20231222	142600	620201500	11570	11570	11570	11570	0
279	20231222	142500	620201500	11570	11570	11570	11570	3
280	20231222	142400	620166790	11580	11580	11580	11580	0
281	20231222	142300	620166790	11580	11580	11580	11580	0
282	20231222	142200	620166790	11580	11580	11580	11580	1
283	20231222	142100	620155210	11550	11560	11560	11550	186
284	20231222	142000	618006840	11560	11560	11560	11560	5
285	20231222	141900	617949040	11550	11550	11550	11550	177
286	20231222	141800	615904690	11550	11550	11550	11550	0
287	20231222	141700	615904690	11550	11540	11550	11540	11
288	20231222	141600	615777720	11540	11540	11540	11540	10
289	20231222	141500	615662320	11540	11550	11550	11540	332
290	20231222	141400	611831000	11550	11550	11550	11550	0
291	20231222	141300	611831000	11550	11560	11560	11550	485
292	20231222	141200	606229120	11570	11570	11570	11570	3
293	20231222	141100	606194410	11570	11570	11570	11570	0
294	20231222	141000	606194410	11570	11570	11570	11570	3
295	20231222	140900	606159700	11560	11560	11560	11560	0
296	20231222	140800	606159700	11560	11560	11560	11560	0
297	20231222	140700	606159700	11560	11560	11560	11560	3
298	20231222	140600	606125020	11550	11550	11550	11550	1
299	20231222	140500	606113470	11550	11570	11570	11550	617
300	20231222	140400	598981850	11570	11580	11580	11570	211
301	20231222	140300	596540560	11580	11580	11580	11580	0
302	20231222	140200	596540560	11580	11580	11580	11580	17
303	20231222	140100	596343700	11580	11580	11580	11580	0
304	20231222	140000	596343700	11580	11580	11580	11580	1
305	20231222	135900	596332120	11580	11570	11580	11570	8
306	20231222	135800	596239530	11580	11580	11580	11580	2
307	20231222	135700	596216370	11580	11580	11580	11580	1
308	20231222	135600	596204790	11570	11570	11570	11570	0
309	20231222	135500	596204790	11570	11570	11570	11570	1
310	20231222	135400	596193220	11570	11570	11570	11570	3
311	20231222	135300	596158510	11570	11570	11570	11570	2
312	20231222	135200	596135370	11580	11580	11580	11580	0
313	20231222	135100	596135370	11580	11580	11580	11580	3
314	20231222	135000	596100630	11590	11590	11590	11590	1
315	20231222	134900	596089040	11560	11560	11560	11560	0
316	20231222	134800	596089040	11560	11560	11560	11560	0
317	20231222	134700	596089040	11560	11570	11570	11560	30
318	20231222	134600	595742200	11580	11590	11590	11580	14
319	20231222	134500	595579980	11590	11590	11590	11590	0
320	20231222	134400	595579980	11590	11590	11590	11590	0
321	20231222	134300	595579980	11590	11580	11590	11580	649
322	20231222	134200	588060940	11580	11580	11580	11580	1
323	20231222	134100	588049360	11580	11580	11580	11580	2
324	20231222	134000	588026200	11570	11570	11570	11570	0
325	20231222	133900	588026200	11570	11570	11570	11570	0
326	20231222	133800	588026200	11570	11570	11570	11570	0
327	20231222	133700	588026200	11570	11570	11570	11570	0
328	20231222	133600	588026200	11570	11570	11570	11570	0
329	20231222	133500	588026200	11570	11570	11570	11570	3
330	20231222	133400	587991490	11570	11570	11570	11570	0
331	20231222	133300	587991490	11570	11570	11570	11570	2
332	20231222	133200	587968350	11570	11570	11570	11570	0
333	20231222	133100	587968350	11570	11560	11570	11560	32
334	20231222	133000	587598230	11560	11560	11560	11560	427
335	20231222	132900	582662110	11560	11560	11560	11560	0
336	20231222	132800	582662110	11560	11560	11560	11560	80
337	20231222	132700	581737310	11560	11560	11560	11560	0
338	20231222	132600	581737310	11560	11560	11560	11560	21
339	20231222	132500	581494550	11560	11580	11580	11560	52
340	20231222	132400	580892430	11580	11580	11580	11580	0
341	20231222	132300	580892430	11580	11580	11580	11580	500
342	20231222	132200	575102430	11580	11560	11580	11560	5
343	20231222	132100	575044590	11560	11560	11560	11560	0
344	20231222	132000	575044590	11560	11560	11560	11560	100
345	20231222	131900	573888590	11560	11580	11580	11560	303
346	20231222	131800	570379910	11550	11550	11550	11550	0
347	20231222	131700	570379910	11550	11550	11550	11550	2
348	20231222	131600	570356810	11550	11550	11550	11550	368
349	20231222	131500	566106410	11550	11550	11550	11550	50
350	20231222	131400	565528910	11560	11560	11560	11560	3
351	20231222	131300	565494230	11560	11570	11570	11560	205
352	20231222	131200	563123400	11580	11580	11580	11580	0
353	20231222	131100	563123400	11580	11580	11580	11580	1
354	20231222	131000	563111820	11560	11560	11560	11560	0
355	20231222	130900	563111820	11560	11570	11570	11560	118
356	20231222	130800	561747640	11570	11570	11570	11570	19
357	20231222	130700	561527810	11580	11580	11580	11580	0
358	20231222	130600	561527810	11580	11580	11580	11580	3
359	20231222	130500	561493070	11580	11580	11580	11580	0
360	20231222	130400	561493070	11580	11570	11580	11570	53
361	20231222	130300	560879360	11570	11570	11570	11570	71
362	20231222	130200	560057890	11570	11570	11570	11570	0
363	20231222	130100	560057890	11570	11570	11570	11570	2
364	20231222	130000	560034750	11570	11570	11570	11570	1
365	20231222	125900	560023180	11570	11570	11570	11570	10
366	20231222	125800	559907480	11570	11570	11570	11570	3
367	20231222	125700	559872770	11570	11580	11580	11570	7
368	20231222	125600	559791760	11580	11580	11580	11580	3
369	20231222	125500	559757020	11570	11570	11570	11570	0
370	20231222	125400	559757020	11570	11570	11570	11570	0
371	20231222	125300	559757020	11570	11570	11570	11570	0
372	20231222	125200	559757020	11570	11570	11570	11570	23
373	20231222	125100	559490910	11580	11580	11580	11580	0
374	20231222	125000	559490910	11580	11580	11580	11580	3
375	20231222	124900	559456170	11580	11580	11580	11580	0
376	20231222	124800	559456170	11580	11580	11580	11580	3
377	20231222	124700	559421430	11570	11570	11570	11570	0
378	20231222	124600	559421430	11570	11570	11570	11570	0
379	20231222	124500	559421430	11570	11570	11570	11570	14
380	20231222	124400	559259450	11570	11570	11570	11570	0
381	20231222	124300	559259450	11570	11570	11570	11570	13
382	20231222	124200	559109040	11570	11570	11570	11570	3
383	20231222	124100	559074330	11580	11580	11580	11580	0
384	20231222	124000	559074330	11580	11570	11580	11570	236
385	20231222	123900	556343710	11580	11580	11580	11580	3
386	20231222	123800	556308970	11570	11580	11580	11570	17
387	20231222	123700	556112170	11580	11580	11580	11580	3
388	20231222	123600	556077430	11580	11580	11580	11580	0
389	20231222	123500	556077430	11580	11580	11580	11580	3
390	20231222	123400	556042690	11580	11580	11580	11580	0
391	20231222	123300	556042690	11580	11580	11580	11580	0
392	20231222	123200	556042690	11580	11580	11580	11580	3
393	20231222	123100	556007950	11570	11570	11570	11570	13
394	20231222	123000	555857540	11560	11550	11560	11550	176
395	20231222	122900	553823530	11560	11560	11560	11560	2
396	20231222	122800	553800410	11560	11560	11560	11560	536
397	20231222	122700	547604250	11560	11560	11570	11560	203
398	20231222	122600	545257540	11560	11570	11570	11560	294
399	20231222	122500	541857060	11580	11590	11590	11580	14
400	20231222	122400	541694910	11580	11590	11590	11580	35
401	20231222	122300	541289590	11570	11570	11570	11570	0
402	20231222	122200	541289590	11570	11570	11570	11570	0
403	20231222	122100	541289590	11570	11570	11570	11570	0
404	20231222	122000	541289590	11570	11570	11570	11570	0
405	20231222	121900	541289590	11570	11570	11570	11570	0
406	20231222	121800	541289590	11570	11600	11600	11570	327
407	20231222	121700	537503110	11610	11620	11620	11610	35
408	20231222	121600	537096730	11620	11620	11620	11620	219
409	20231222	121500	534551950	11630	11630	11630	11630	0
410	20231222	121400	534551950	11630	11630	11630	11630	2
411	20231222	121300	534528690	11620	11620	11620	11620	2
412	20231222	121200	534505450	11620	11620	11620	11620	0
413	20231222	121100	534505450	11620	11630	11630	11620	4
414	20231222	121000	534458940	11630	11630	11630	11630	0
415	20231222	120900	534458940	11630	11630	11630	11630	7
416	20231222	120800	534377530	11630	11630	11630	11630	3
417	20231222	120700	534342640	11620	11620	11620	11620	5
418	20231222	120600	534284540	11630	11630	11630	11630	2
419	20231222	120500	534261280	11630	11630	11630	11630	2
420	20231222	120400	534238020	11630	11630	11630	11630	0
421	20231222	120300	534238020	11630	11630	11630	11630	3
422	20231222	120200	534203130	11630	11630	11630	11630	0
423	20231222	120100	534203130	11630	11630	11630	11630	0
424	20231222	120000	534203130	11630	11630	11630	11630	83
425	20231222	115900	533237840	11620	11620	11620	11620	0
426	20231222	115800	533237840	11620	11620	11620	11620	0
427	20231222	115700	533237840	11620	11620	11620	11620	0
428	20231222	115600	533237840	11620	11620	11620	11610	56
429	20231222	115500	532587470	11610	11610	11610	11610	51
430	20231222	115400	531995360	11620	11610	11630	11610	107
431	20231222	115300	530751230	11630	11630	11630	11630	0
432	20231222	115200	530751230	11630	11630	11630	11630	0
433	20231222	115100	530751230	11630	11630	11630	11630	214
434	20231222	115000	528262410	11630	11620	11630	11620	868
435	20231222	114900	518168070	11630	11630	11630	11630	0
436	20231222	114800	518168070	11630	11600	11630	11600	105
437	20231222	114700	516949860	11600	11590	11600	11590	635
438	20231222	114600	509590180	11590	11590	11590	11590	323
439	20231222	114500	505846610	11590	11560	11590	11560	680
440	20231222	114400	497973040	11570	11570	11570	11570	58
441	20231222	114300	497301980	11560	11560	11560	11560	0
442	20231222	114200	497301980	11560	11560	11560	11560	952
443	20231222	114100	486296860	11550	11550	11550	11550	360
444	20231222	114000	482138860	11530	11520	11530	11520	141
445	20231222	113900	480513140	11530	11530	11530	11530	360
446	20231222	113800	476362340	11550	11550	11550	11550	100
447	20231222	113700	475207340	11530	11550	11550	11530	360
448	20231222	113600	471055170	11550	11550	11550	11550	3
449	20231222	113500	471020520	11560	11560	11560	11560	0
450	20231222	113400	471020520	11560	11560	11560	11560	2
451	20231222	113300	470997400	11540	11540	11540	11540	0
452	20231222	113200	470997400	11540	11540	11540	11540	0
453	20231222	113100	470997400	11540	11540	11540	11540	200
454	20231222	113000	468689400	11540	11540	11540	11540	0
455	20231222	112900	468689400	11540	11540	11540	11540	0
456	20231222	112800	468689400	11540	11540	11540	11540	9
457	20231222	112700	468585540	11540	11540	11540	11540	4
458	20231222	112600	468539380	11540	11540	11540	11540	0
459	20231222	112500	468539380	11540	11550	11550	11540	513
460	20231222	112400	462618110	11550	11550	11550	11550	3
461	20231222	112300	462583460	11540	11540	11540	11540	561
462	20231222	112200	456109520	11540	11530	11540	11530	71
463	20231222	112100	455290380	11530	11560	11560	11520	3290
464	20231222	112000	417327500	11560	11560	11560	11560	200
465	20231222	111900	415015500	11570	11570	11570	11570	2
466	20231222	111800	414992360	11560	11560	11560	11560	0
467	20231222	111700	414992360	11560	11560	11560	11560	76
468	20231222	111600	414113800	11560	11560	11570	11560	203
469	20231222	111500	411767090	11560	11560	11560	11560	200
470	20231222	111400	409455090	11560	11570	11570	11560	692
471	20231222	111300	401455540	11570	11570	11570	11570	724
472	20231222	111200	393078860	11560	11560	11560	11560	0
473	20231222	111100	393078860	11560	11570	11570	11560	200
474	20231222	111000	390766430	11580	11580	11580	11580	0
475	20231222	110900	390766430	11580	11580	11580	11580	0
476	20231222	110800	390766430	11580	11560	11580	11560	250
477	20231222	110700	387873430	11560	11570	11570	11560	700
478	20231222	110600	379781370	11570	11580	11580	11570	443
479	20231222	110500	374655830	11580	11580	11580	11580	0
480	20231222	110400	374655830	11580	11580	11580	11580	2
481	20231222	110300	374632670	11570	11570	11570	11570	0
482	20231222	110200	374632670	11570	11580	11580	11570	10
483	20231222	110100	374516940	11580	11580	11580	11580	0
484	20231222	110000	374516940	11580	11580	11580	11580	0
485	20231222	105900	374516940	11580	11580	11580	11580	500
486	20231222	105800	368726940	11580	11610	11610	11580	203
487	20231222	105700	366375950	11610	11610	11610	11610	30
488	20231222	105600	366027650	11610	11610	11610	11610	1
489	20231222	105500	366016040	11610	11590	11610	11590	2
490	20231222	105400	365992840	11590	11590	11590	11590	0
491	20231222	105300	365992840	11590	11600	11600	11590	100
492	20231222	105200	364833810	11580	11580	11580	11580	0
493	20231222	105100	364833810	11580	11580	11580	11580	0
494	20231222	105000	364833810	11580	11590	11590	11580	5
495	20231222	104900	364775880	11580	11580	11580	11580	0
496	20231222	104800	364775880	11580	11580	11590	11580	268
497	20231222	104700	361672240	11580	11580	11580	11580	2
498	20231222	104600	361649080	11580	11580	11580	11580	170
499	20231222	104500	359680480	11590	11610	11610	11590	344
500	20231222	104400	355693430	11630	11620	11630	11620	90
501	20231222	104300	354647130	11630	11610	11630	11610	400
502	20231222	104200	349996030	11610	11610	11610	11610	0
503	20231222	104100	349996030	11610	11610	11610	11610	0
504	20231222	104000	349996030	11610	11610	11610	11610	2
505	20231222	103900	349972810	11590	11590	11590	11590	11
506	20231222	103800	349845320	11600	11600	11600	11600	0
507	20231222	103700	349845320	11600	11600	11600	11600	237
508	20231222	103600	347096120	11610	11620	11620	11610	615
509	20231222	103500	339955950	11630	11630	11630	11630	1
510	20231222	103400	339944320	11610	11610	11610	11610	0
511	20231222	103300	339944320	11610	11610	11610	11610	0
512	20231222	103200	339944320	11610	11610	11610	11610	0
513	20231222	103100	339944320	11610	11610	11610	11610	0
514	20231222	103000	339944320	11610	11610	11610	11610	0
515	20231222	102900	339944320	11610	11610	11610	11610	0
516	20231222	102800	339944320	11610	11610	11610	11610	43
517	20231222	102700	339445090	11610	11610	11610	11610	20
518	20231222	102600	339212890	11600	11600	11600	11600	37
519	20231222	102500	338783690	11610	11610	11610	11610	0
520	20231222	102400	338783690	11610	11610	11610	11610	72
521	20231222	102300	337947770	11610	11630	11630	11610	14
522	20231222	102200	337785140	11610	11620	11620	11610	631
523	20231222	102100	330458590	11620	11620	11620	11620	0
524	20231222	102000	330458590	11620	11620	11620	11620	0
525	20231222	101900	330458590	11620	11620	11620	11620	0
526	20231222	101800	330458590	11620	11620	11620	11620	0
527	20231222	101700	330458590	11620	11620	11620	11620	13
528	20231222	101600	330307530	11620	11640	11640	11620	601
529	20231222	101500	323322890	11620	11620	11620	11620	1
530	20231222	101400	323311270	11640	11640	11640	11640	1
531	20231222	101300	323299630	11650	11650	11650	11650	0
532	20231222	101200	323299630	11650	11650	11650	11650	0
533	20231222	101100	323299630	11650	11620	11650	11620	31
534	20231222	101000	322939380	11670	11670	11670	11670	0
535	20231222	100900	322939380	11670	11670	11670	11670	0
536	20231222	100800	322939380	11670	11670	11670	11670	0
537	20231222	100700	322939380	11670	11670	11670	11670	0
538	20231222	100600	322939380	11670	11670	11670	11670	0
539	20231222	100500	322939380	11670	11670	11670	11670	0
540	20231222	100400	322939380	11670	11670	11670	11670	10
541	20231222	100300	322822680	11620	11620	11620	11620	0
542	20231222	100200	322822680	11620	11630	11630	11620	423
543	20231222	100100	317906230	11630	11630	11630	11630	0
544	20231222	100000	317906230	11630	11640	11650	11630	957
545	20231222	095900	306768620	11640	11680	11680	11640	1297
546	20231222	095800	291661440	11690	11690	11690	11690	60
547	20231222	095700	290960040	11700	11700	11700	11700	1858
548	20231222	095600	269221440	11720	11720	11720	11720	486
549	20231222	095500	263525520	11720	11720	11720	11720	4
550	20231222	095400	263478640	11720	11720	11720	11700	343
551	20231222	095300	259461510	11730	11730	11730	11730	135
552	20231222	095200	257877960	11740	11740	11740	11740	0
553	20231222	095100	257877960	11740	11740	11740	11740	58
554	20231222	095000	257197040	11740	11740	11740	11740	332
555	20231222	094900	253299360	11740	11740	11740	11740	0
556	20231222	094800	253299360	11740	11740	11760	11740	3936
557	20231222	094700	207057360	11740	11730	11740	11730	869
558	20231222	094600	196861120	11720	11710	11720	11710	1334
559	20231222	094500	181231910	11700	11700	11700	11700	453
560	20231222	094400	175931810	11670	11670	11670	11670	0
561	20231222	094300	175931810	11670	11690	11690	11670	122
562	20231222	094200	174506830	11690	11690	11690	11690	0
563	20231222	094100	174506830	11690	11690	11690	11690	0
564	20231222	094000	174506830	11690	11660	11690	11660	139
565	20231222	093900	172885970	11660	11660	11660	11660	4
566	20231222	093800	172839330	11640	11650	11650	11640	81
567	20231222	093700	171895980	11660	11640	11660	11640	40
568	20231222	093600	171430180	11660	11660	11660	11660	0
569	20231222	093500	171430180	11660	11670	11670	11660	352
570	20231222	093400	167325810	11680	11680	11680	11680	0
571	20231222	093300	167325810	11680	11680	11680	11680	146
572	20231222	093200	165620530	11680	11680	11680	11680	10
573	20231222	093100	165503730	11690	11690	11690	11690	1
574	20231222	093000	165492040	11690	11710	11710	11690	150
575	20231222	092900	163735700	11700	11710	11710	11700	527
576	20231222	092800	157569790	11700	11700	11700	11680	375
577	20231222	092700	153183420	11700	11690	11700	11690	129
578	20231222	092600	151675140	11690	11690	11690	11690	1
579	20231222	092500	151663450	11680	11680	11680	11680	0
580	20231222	092400	151663450	11680	11680	11680	11680	11
581	20231222	092300	151534970	11680	11660	11680	11660	80
582	20231222	092200	150600590	11680	11680	11690	11680	922
583	20231222	092100	139828770	11680	11670	11680	11670	1020
584	20231222	092000	127915470	11620	11620	11620	11620	100
585	20231222	091900	126753470	11630	11630	11630	11620	382
586	20231222	091800	122312140	11630	11630	11630	11630	337
587	20231222	091700	118392830	11670	11670	11670	11670	45
588	20231222	091600	117867680	11680	11670	11680	11630	913
589	20231222	091500	107234620	11680	11650	11680	11650	525
590	20231222	091400	101115390	11640	11630	11640	11630	629
591	20231222	091300	93796010	11640	11630	11640	11620	807
592	20231222	091200	84414500	11640	11620	11640	11620	54
593	20231222	091100	83787000	11620	11620	11620	11620	370
594	20231222	091000	79487600	11620	11650	11650	11620	101
595	20231222	090900	78313890	11620	11630	11630	11610	196
596	20231222	090800	76037420	11660	11670	11670	11660	696
597	20231222	090700	67918160	11670	11670	11670	11670	110
598	20231222	090600	66634460	11700	11720	11720	11680	565
599	20231222	090500	60024420	11680	11630	11710	11630	2012
600	20231222	090400	36531600	11550	11550	11550	11550	0
601	20231222	090300	36531600	11550	11550	11550	11550	322
602	20231222	090200	32812500	11640	11620	11640	11550	639
603	20231222	090100	25384120	11620	11620	11620	11620	506
604	20231222	090000	19504400	11620	11520	11640	11520	1693