KissMeData/065660/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194000	421142920	15990	15990	15990	15990	160
3	20231222	193900	421142920	15990	15990	15990	15990	0
4	20231222	193800	421142920	15990	15990	15990	15990	0
5	20231222	193700	421142920	15990	15990	15990	15990	0
6	20231222	193600	421142920	15990	15990	15990	15990	0
7	20231222	193500	421142920	15990	15990	15990	15990	0
8	20231222	193400	421142920	15990	15990	15990	15990	0
9	20231222	193300	421142920	15990	15990	15990	15990	0
10	20231222	193200	421142920	15990	15990	15990	15990	0
11	20231222	193100	421142920	15990	15990	15990	15990	0
12	20231222	193000	421142920	15990	15990	15990	15990	0
13	20231222	192900	421142920	15990	15990	15990	15990	0
14	20231222	192800	421142920	15990	15990	15990	15990	0
15	20231222	192700	421142920	15990	15990	15990	15990	0
16	20231222	192600	421142920	15990	15990	15990	15990	0
17	20231222	192500	421142920	15990	15990	15990	15990	0
18	20231222	192400	421142920	15990	15990	15990	15990	0
19	20231222	192300	421142920	15990	15990	15990	15990	0
20	20231222	192200	421142920	15990	15990	15990	15990	0
21	20231222	192100	421142920	15990	15990	15990	15990	0
22	20231222	192000	421142920	15990	15990	15990	15990	0
23	20231222	191900	421142920	15990	15990	15990	15990	0
24	20231222	191800	421142920	15990	15990	15990	15990	0
25	20231222	191700	421142920	15990	15990	15990	15990	0
26	20231222	191600	421142920	15990	15990	15990	15990	0
27	20231222	191500	421142920	15990	15990	15990	15990	0
28	20231222	191400	421142920	15990	15990	15990	15990	0
29	20231222	191300	421142920	15990	15990	15990	15990	0
30	20231222	191200	421142920	15990	15990	15990	15990	0
31	20231222	191100	421142920	15990	15990	15990	15990	0
32	20231222	191000	421142920	15990	15990	15990	15990	160
33	20231222	190900	421142920	15990	15990	15990	15990	0
34	20231222	190800	421142920	15990	15990	15990	15990	0
35	20231222	190700	421142920	15990	15990	15990	15990	0
36	20231222	190600	421142920	15990	15990	15990	15990	0
37	20231222	190500	421142920	15990	15990	15990	15990	0
38	20231222	190400	421142920	15990	15990	15990	15990	0
39	20231222	190300	421142920	15990	15990	15990	15990	0
40	20231222	190200	421142920	15990	15990	15990	15990	0
41	20231222	190100	421142920	15990	15990	15990	15990	0
42	20231222	190000	421142920	15990	15990	15990	15990	0
43	20231222	185900	421142920	15990	15990	15990	15990	0
44	20231222	185800	421142920	15990	15990	15990	15990	0
45	20231222	185700	421142920	15990	15990	15990	15990	0
46	20231222	185600	421142920	15990	15990	15990	15990	0
47	20231222	185500	421142920	15990	15990	15990	15990	0
48	20231222	185400	421142920	15990	15990	15990	15990	0
49	20231222	185300	421142920	15990	15990	15990	15990	0
50	20231222	185200	421142920	15990	15990	15990	15990	0
51	20231222	185100	421142920	15990	15990	15990	15990	0
52	20231222	185000	421142920	15990	15990	15990	15990	0
53	20231222	184900	421142920	15990	15990	15990	15990	0
54	20231222	184800	421142920	15990	15990	15990	15990	0
55	20231222	184700	421142920	15990	15990	15990	15990	0
56	20231222	184600	421142920	15990	15990	15990	15990	0
57	20231222	184500	421142920	15990	15990	15990	15990	0
58	20231222	184400	421142920	15990	15990	15990	15990	0
59	20231222	184300	421142920	15990	15990	15990	15990	0
60	20231222	184200	421142920	15990	15990	15990	15990	0
61	20231222	184100	421142920	15990	15990	15990	15990	0
62	20231222	184000	421142920	15990	15990	15990	15990	160
63	20231222	183900	421142920	15990	15990	15990	15990	0
64	20231222	183800	421142920	15990	15990	15990	15990	0
65	20231222	183700	421142920	15990	15990	15990	15990	0
66	20231222	183600	421142920	15990	15990	15990	15990	0
67	20231222	183500	421142920	15990	15990	15990	15990	0
68	20231222	183400	421142920	15990	15990	15990	15990	0
69	20231222	183300	421142920	15990	15990	15990	15990	0
70	20231222	183200	421142920	15990	15990	15990	15990	0
71	20231222	183100	421142920	15990	15990	15990	15990	0
72	20231222	183000	421142920	15990	15990	15990	15990	0
73	20231222	182900	421142920	15990	15990	15990	15990	0
74	20231222	182800	421142920	15990	15990	15990	15990	0
75	20231222	182700	421142920	15990	15990	15990	15990	0
76	20231222	182600	421142920	15990	15990	15990	15990	0
77	20231222	182500	421142920	15990	15990	15990	15990	0
78	20231222	182400	421142920	15990	15990	15990	15990	0
79	20231222	182300	421142920	15990	15990	15990	15990	0
80	20231222	182200	421142920	15990	15990	15990	15990	0
81	20231222	182100	421142920	15990	15990	15990	15990	0
82	20231222	182000	421142920	15990	15990	15990	15990	0
83	20231222	181900	421142920	15990	15990	15990	15990	0
84	20231222	181800	421142920	15990	15990	15990	15990	0
85	20231222	181700	421142920	15990	15990	15990	15990	0
86	20231222	181600	421142920	15990	15990	15990	15990	0
87	20231222	181500	421142920	15990	15990	15990	15990	0
88	20231222	181400	421142920	15990	15990	15990	15990	0
89	20231222	181300	421142920	15990	15990	15990	15990	0
90	20231222	181200	421142920	15990	15990	15990	15990	0
91	20231222	181100	421142920	15990	15990	15990	15990	0
92	20231222	181000	421142920	15990	15990	15990	15990	160
93	20231222	180900	421142920	15990	15990	15990	15990	0
94	20231222	180800	421142920	15990	15990	15990	15990	0
95	20231222	180700	421142920	15990	15990	15990	15990	0
96	20231222	180600	421142920	15990	15990	15990	15990	0
97	20231222	180500	421142920	15990	15990	15990	15990	0
98	20231222	180400	421142920	15990	15990	15990	15990	0
99	20231222	180300	421142920	15990	15990	15990	15990	0
100	20231222	180200	421142920	15990	15990	15990	15990	0
101	20231222	180100	421142920	15990	15990	15990	15990	0
102	20231222	180000	421142920	15990	15990	15990	15990	0
103	20231222	175900	421142920	15990	15990	15990	15990	0
104	20231222	175800	421142920	15990	15990	15990	15990	0
105	20231222	175700	421142920	15990	15990	15990	15990	0
106	20231222	175600	421142920	15990	15990	15990	15990	0
107	20231222	175500	421142920	15990	15990	15990	15990	0
108	20231222	175400	421142920	15990	15990	15990	15990	0
109	20231222	175300	421142920	15990	15990	15990	15990	0
110	20231222	175200	421142920	15990	15990	15990	15990	0
111	20231222	175100	421142920	15990	15990	15990	15990	0
112	20231222	175000	421142920	15990	15990	15990	15990	0
113	20231222	174900	421142920	15990	15990	15990	15990	0
114	20231222	174800	421142920	15990	15990	15990	15990	0
115	20231222	174700	421142920	15990	15990	15990	15990	0
116	20231222	174600	421142920	15990	15990	15990	15990	0
117	20231222	174500	421142920	15990	15990	15990	15990	0
118	20231222	174400	421142920	15990	15990	15990	15990	0
119	20231222	174300	421142920	15990	15990	15990	15990	0
120	20231222	174200	421142920	15990	15990	15990	15990	0
121	20231222	174100	421142920	15990	15990	15990	15990	0
122	20231222	174000	421142920	15990	15990	15990	15990	160
123	20231222	173900	421142920	15990	15990	15990	15990	0
124	20231222	173800	421142920	15990	15990	15990	15990	0
125	20231222	173700	421142920	15990	15990	15990	15990	0
126	20231222	173600	421142920	15990	15990	15990	15990	0
127	20231222	173500	421142920	15990	15990	15990	15990	0
128	20231222	173400	421142920	15990	15990	15990	15990	0
129	20231222	173300	421142920	15990	15990	15990	15990	0
130	20231222	173200	421142920	15990	15990	15990	15990	0
131	20231222	173100	421142920	15990	15990	15990	15990	0
132	20231222	173000	421142920	15990	15990	15990	15990	0
133	20231222	172900	421142920	15990	15990	15990	15990	0
134	20231222	172800	421142920	15990	15990	15990	15990	0
135	20231222	172700	421142920	15990	15990	15990	15990	0
136	20231222	172600	421142920	15990	15990	15990	15990	0
137	20231222	172500	421142920	15990	15990	15990	15990	0
138	20231222	172400	421142920	15990	15990	15990	15990	0
139	20231222	172300	421142920	15990	15990	15990	15990	0
140	20231222	172200	421142920	15990	15990	15990	15990	0
141	20231222	172100	421142920	15990	15990	15990	15990	0
142	20231222	172000	421142920	15990	15990	15990	15990	0
143	20231222	171900	421142920	15990	15990	15990	15990	0
144	20231222	171800	421142920	15990	15990	15990	15990	0
145	20231222	171700	421142920	15990	15990	15990	15990	0
146	20231222	171600	421142920	15990	15990	15990	15990	0
147	20231222	171500	421142920	15990	15990	15990	15990	0
148	20231222	171400	421142920	15990	15990	15990	15990	0
149	20231222	171300	421142920	15990	15990	15990	15990	0
150	20231222	171200	421142920	15990	15990	15990	15990	0
151	20231222	171100	421142920	15990	15990	15990	15990	0
152	20231222	171000	421142920	15990	15990	15990	15990	160
153	20231222	170900	421142920	15990	15990	15990	15990	0
154	20231222	170800	421142920	15990	15990	15990	15990	0
155	20231222	170700	421142920	15990	15990	15990	15990	0
156	20231222	170600	421142920	15990	15990	15990	15990	0
157	20231222	170500	421142920	15990	15990	15990	15990	0
158	20231222	170400	421142920	15990	15990	15990	15990	0
159	20231222	170300	421142920	15990	15990	15990	15990	0
160	20231222	170200	421142920	15990	15990	15990	15990	0
161	20231222	170100	421142920	15990	15990	15990	15990	0
162	20231222	170000	421142920	15990	15990	15990	15990	0
163	20231222	165900	421142920	15990	15990	15990	15990	0
164	20231222	165800	421142920	15990	15990	15990	15990	0
165	20231222	165700	421142920	15990	15990	15990	15990	0
166	20231222	165600	421142920	15990	15990	15990	15990	0
167	20231222	165500	421142920	15990	15990	15990	15990	0
168	20231222	165400	421142920	15990	15990	15990	15990	0
169	20231222	165300	421142920	15990	15990	15990	15990	0
170	20231222	165200	421142920	15990	15990	15990	15990	0
171	20231222	165100	421142920	15990	15990	15990	15990	0
172	20231222	165000	421142920	15990	15990	15990	15990	0
173	20231222	164900	421142920	15990	15990	15990	15990	0
174	20231222	164800	421142920	15990	15990	15990	15990	0
175	20231222	164700	421142920	15990	15990	15990	15990	0
176	20231222	164600	421142920	15990	15990	15990	15990	0
177	20231222	164500	421142920	15990	15990	15990	15990	0
178	20231222	164400	421142920	15990	15990	15990	15990	0
179	20231222	164300	421142920	15990	15990	15990	15990	0
180	20231222	164200	421142920	15990	15990	15990	15990	0
181	20231222	164100	421142920	15990	15990	15990	15990	0
182	20231222	164000	421142920	15990	15990	15990	15990	160
183	20231222	163900	421142920	15990	15990	15990	15990	0
184	20231222	163800	421142920	15990	15990	15990	15990	0
185	20231222	163700	421142920	15990	15990	15990	15990	0
186	20231222	163600	421142920	15990	15990	15990	15990	0
187	20231222	163500	421142920	15990	15990	15990	15990	0
188	20231222	163400	421142920	15990	15990	15990	15990	0
189	20231222	163300	421142920	15990	15990	15990	15990	0
190	20231222	163200	421142920	15990	15990	15990	15990	0
191	20231222	163100	421142920	15990	15990	15990	15990	0
192	20231222	163000	421142920	15990	15990	15990	15990	0
193	20231222	162900	421142920	15990	15990	15990	15990	0
194	20231222	162800	421142920	15990	15990	15990	15990	0
195	20231222	162700	421142920	15990	15990	15990	15990	0
196	20231222	162600	421142920	15990	15990	15990	15990	0
197	20231222	162500	421142920	15990	15990	15990	15990	0
198	20231222	162400	421142920	15990	15990	15990	15990	0
199	20231222	162300	421142920	15990	15990	15990	15990	0
200	20231222	162200	421142920	15990	15990	15990	15990	0
201	20231222	162100	421142920	15990	15990	15990	15990	0
202	20231222	162000	421142920	15990	15990	15990	15990	0
203	20231222	161900	421142920	15990	15990	15990	15990	0
204	20231222	161800	421142920	15990	15990	15990	15990	0
205	20231222	161700	421142920	15990	15990	15990	15990	0
206	20231222	161600	421142920	15990	15990	15990	15990	0
207	20231222	161500	421142920	15990	15990	15990	15990	0
208	20231222	161400	421142920	15990	15990	15990	15990	0
209	20231222	161300	421142920	15990	15990	15990	15990	0
210	20231222	161200	421142920	15990	15990	15990	15990	0
211	20231222	161100	421142920	15990	15990	15990	15990	0
212	20231222	161000	421142920	15990	15990	15990	15990	160
213	20231222	160900	421142920	15990	15990	15990	15990	0
214	20231222	160800	421142920	15990	15990	15990	15990	0
215	20231222	160700	421142920	15990	15990	15990	15990	0
216	20231222	160600	421142920	15990	15990	15990	15990	0
217	20231222	160500	421142920	15990	15990	15990	15990	0
218	20231222	160400	421142920	15990	15990	15990	15990	0
219	20231222	160300	421142920	15990	15990	15990	15990	0
220	20231222	160200	421142920	15990	15990	15990	15990	0
221	20231222	160100	421142920	15990	15990	15990	15990	0
222	20231222	160000	421142920	15990	15990	15990	15990	0
223	20231222	155900	421142920	15990	15990	15990	15990	0
224	20231222	155800	421142920	15990	15990	15990	15990	0
225	20231222	155700	421142920	15990	15990	15990	15990	0
226	20231222	155600	421142920	15990	15990	15990	15990	0
227	20231222	155500	421142920	15990	15990	15990	15990	0
228	20231222	155400	421142920	15990	15990	15990	15990	0
229	20231222	155300	421142920	15990	15990	15990	15990	0
230	20231222	155200	421142920	15990	15990	15990	15990	0
231	20231222	155100	421142920	15990	15990	15990	15990	0
232	20231222	155000	421142920	15990	15990	15990	15990	0
233	20231222	154900	421142920	15990	15990	15990	15990	0
234	20231222	154800	421142920	15990	15990	15990	15990	0
235	20231222	154700	421142920	15990	15990	15990	15990	0
236	20231222	154600	421142920	15990	15990	15990	15990	0
237	20231222	154500	421142920	15990	15990	15990	15990	0
238	20231222	154400	421142920	15990	15990	15990	15990	0
239	20231222	154300	421142920	15990	15990	15990	15990	0
240	20231222	154200	421142920	15990	15990	15990	15990	0
241	20231222	154100	421142920	15990	15990	15990	15990	0
242	20231222	154000	421142920	15990	15990	15990	15990	160
243	20231222	153900	421142920	15990	15990	15990	15990	0
244	20231222	153800	421142920	15990	15990	15990	15990	0
245	20231222	153700	421142920	15990	15990	15990	15990	0
246	20231222	153600	421142920	15990	15990	15990	15990	0
247	20231222	153500	421142920	15990	15990	15990	15990	0
248	20231222	153400	421142920	15990	15990	15990	15990	0
249	20231222	153300	421142920	15990	15990	15990	15990	0
250	20231222	153200	421142920	15990	15990	15990	15990	0
251	20231222	153100	421142920	15990	15990	15990	15990	0
252	20231222	153000	421142920	15990	15990	15990	15990	160
253	20231222	152900	418584520	15940	15940	15940	15940	0
254	20231222	152800	418584520	15940	15940	15940	15940	0
255	20231222	152700	418584520	15940	15940	15940	15940	0
256	20231222	152600	418584520	15940	15940	15940	15940	0
257	20231222	152500	418584520	15940	15940	15940	15940	0
258	20231222	152400	418584520	15940	15940	15940	15940	0
259	20231222	152300	418584520	15940	15940	15940	15940	0
260	20231222	152200	418584520	15940	15940	15940	15940	0
261	20231222	152100	418584520	15940	15940	15940	15940	0
262	20231222	152000	418584520	15940	15940	15940	15940	0
263	20231222	151900	418584520	15940	15910	15940	15910	269
264	20231222	151800	414303530	15900	15900	15900	15840	52
265	20231222	151700	413476970	15900	15900	15900	15900	59
266	20231222	151600	412538870	15900	15880	15900	15880	3
267	20231222	151500	412491200	15830	15830	15830	15830	20
268	20231222	151400	412174600	15850	15840	15850	15840	3
269	20231222	151300	412127060	15840	15860	15860	15830	74
270	20231222	151200	410955250	15900	15900	15900	15900	0
271	20231222	151100	410955250	15900	15900	15900	15900	5
272	20231222	151000	410875750	15910	15910	15910	15910	1
273	20231222	150900	410859840	15910	15910	15910	15910	0
274	20231222	150800	410859840	15910	15910	15910	15910	0
275	20231222	150700	410859840	15910	15910	15910	15910	0
276	20231222	150600	410859840	15910	15910	15910	15910	108
277	20231222	150500	409141560	15910	15830	15920	15830	302
278	20231222	150400	404337090	15830	15860	15860	15830	100
279	20231222	150300	402752820	15890	15890	15890	15890	0
280	20231222	150200	402752820	15890	15890	15910	15890	53
281	20231222	150100	401910610	15910	15900	15910	15900	5
282	20231222	150000	401831070	15830	15840	15840	15830	100
283	20231222	145900	400247580	15840	15840	15840	15840	1
284	20231222	145800	400231740	15910	15840	15910	15840	1250
285	20231222	145700	380353040	15900	15890	15900	15890	7
286	20231222	145600	380241750	15900	15890	15900	15890	23
287	20231222	145500	379876210	15890	15890	15890	15890	2
288	20231222	145400	379844430	15890	15890	15890	15890	3
289	20231222	145300	379796760	15900	15890	15900	15890	2
290	20231222	145200	379764970	15910	15900	15910	15900	5
291	20231222	145100	379685460	15910	15900	15910	15890	8
292	20231222	145000	379558250	15830	15900	15910	15830	124
293	20231222	144900	377593280	15910	15910	15910	15910	0
294	20231222	144800	377593280	15910	15840	15910	15840	215
295	20231222	144700	374186850	15840	15840	15840	15840	0
296	20231222	144600	374186850	15840	15860	15860	15840	53
297	20231222	144500	373347050	15930	15930	15930	15930	0
298	20231222	144400	373347050	15930	15890	15930	15850	38
299	20231222	144300	372744260	15930	15930	15930	15860	65
300	20231222	144200	371713190	15880	15900	15900	15880	45
301	20231222	144100	370998140	15950	15950	15950	15950	3
302	20231222	144000	370950290	15960	15930	15960	15900	321
303	20231222	143900	365843850	15970	15930	15970	15930	11
304	20231222	143800	365668580	15930	15930	15930	15930	41
305	20231222	143700	365015450	15930	15930	15930	15930	227
306	20231222	143600	361399340	15930	15930	15930	15930	0
307	20231222	143500	361399340	15930	15930	15930	15930	0
308	20231222	143400	361399340	15930	15930	15930	15930	0
309	20231222	143300	361399340	15930	15930	15930	15930	2
310	20231222	143200	361367480	15930	15930	15930	15930	0
311	20231222	143100	361367480	15930	15930	15930	15930	0
312	20231222	143000	361367480	15930	15930	15930	15930	0
313	20231222	142900	361367480	15930	15930	15930	15930	25
314	20231222	142800	360969230	15930	15930	15930	15930	0
315	20231222	142700	360969230	15930	15930	15930	15930	35
316	20231222	142600	360411680	15930	15930	15930	15930	0
317	20231222	142500	360411680	15930	15930	15930	15930	0
318	20231222	142400	360411680	15930	15930	15930	15930	0
319	20231222	142300	360411680	15930	15930	15930	15930	0
320	20231222	142200	360411680	15930	15930	15930	15930	0
321	20231222	142100	360411680	15930	15930	15930	15930	0
322	20231222	142000	360411680	15930	15930	15930	15930	2
323	20231222	141900	360379820	15940	15940	15940	15930	390
324	20231222	141800	354165470	15940	15940	15940	15940	0
325	20231222	141700	354165470	15940	15940	15940	15940	0
326	20231222	141600	354165470	15940	15940	15940	15940	0
327	20231222	141500	354165470	15940	15940	15940	15940	0
328	20231222	141400	354165470	15940	15940	15940	15940	0
329	20231222	141300	354165470	15940	15940	15940	15940	0
330	20231222	141200	354165470	15940	15940	15940	15940	0
331	20231222	141100	354165470	15940	15940	15940	15940	30
332	20231222	141000	353687270	15940	15940	15940	15940	30
333	20231222	140900	353209070	16010	16010	16010	16010	0
334	20231222	140800	353209070	16010	16010	16010	16010	0
335	20231222	140700	353209070	16010	16010	16010	16010	0
336	20231222	140600	353209070	16010	16010	16010	16010	0
337	20231222	140500	353209070	16010	16010	16010	16010	0
338	20231222	140400	353209070	16010	16010	16010	16010	0
339	20231222	140300	353209070	16010	16010	16010	16010	0
340	20231222	140200	353209070	16010	16010	16010	16010	0
341	20231222	140100	353209070	16010	16010	16010	16010	24
342	20231222	140000	352824830	16010	16010	16010	16010	11
343	20231222	135900	352648720	16010	16010	16010	16010	0
344	20231222	135800	352648720	16010	16010	16010	16010	0
345	20231222	135700	352648720	16010	16010	16010	16010	0
346	20231222	135600	352648720	16010	16010	16010	16010	2
347	20231222	135500	352616700	15930	15930	15930	15930	0
348	20231222	135400	352616700	15930	15930	15930	15930	0
349	20231222	135300	352616700	15930	15930	15930	15930	50
350	20231222	135200	351820200	15910	15910	15910	15910	0
351	20231222	135100	351820200	15910	15950	15950	15910	3
352	20231222	135000	351772390	15950	15990	15990	15950	30
353	20231222	134900	351293070	16020	16020	16020	16020	31
354	20231222	134800	350796450	16050	16050	16050	16050	0
355	20231222	134700	350796450	16050	15980	16050	15980	3
356	20231222	134600	350748440	16040	16040	16040	16040	54
357	20231222	134500	349882280	16050	16050	16050	16050	2
358	20231222	134400	349850180	16050	16050	16050	16050	0
359	20231222	134300	349850180	16050	16050	16050	16050	0
360	20231222	134200	349850180	16050	16020	16050	16020	152
361	20231222	134100	347411900	16030	16000	16030	16000	61
362	20231222	134000	346434390	16000	16000	16000	16000	170
363	20231222	133900	343714390	16000	16000	16000	16000	0
364	20231222	133800	343714390	16000	15900	16000	15900	2
365	20231222	133700	343682490	16000	16000	16000	16000	10
366	20231222	133600	343522490	16000	15890	16000	15890	1060
367	20231222	133500	326585850	15960	15890	15960	15890	585
368	20231222	133400	317283200	15900	15900	15900	15900	0
369	20231222	133300	317283200	15900	15900	15900	15900	0
370	20231222	133200	317283200	15900	15900	15900	15890	263
371	20231222	133100	313102440	15900	15900	15900	15900	0
372	20231222	133000	313102440	15900	15900	15900	15900	50
373	20231222	132900	312307440	15950	15950	15950	15950	0
374	20231222	132800	312307440	15950	15950	15950	15950	2
375	20231222	132700	312275540	15950	15900	15950	15900	131
376	20231222	132600	310188030	15900	15900	15900	15900	0
377	20231222	132500	310188030	15900	15920	15940	15900	39
378	20231222	132400	309567360	15920	15920	15920	15920	0
379	20231222	132300	309567360	15920	15920	15920	15920	0
380	20231222	132200	309567360	15920	15920	15920	15920	0
381	20231222	132100	309567360	15920	15920	15920	15920	100
382	20231222	132000	307975360	15930	15930	15930	15930	0
383	20231222	131900	307975360	15930	15930	15930	15930	0
384	20231222	131800	307975360	15930	15930	15930	15930	0
385	20231222	131700	307975360	15930	15930	15930	15930	0
386	20231222	131600	307975360	15930	15930	15930	15930	15
387	20231222	131500	307736410	15890	15890	15890	15890	0
388	20231222	131400	307736410	15890	15890	15890	15890	0
389	20231222	131300	307736410	15890	15890	15890	15890	0
390	20231222	131200	307736410	15890	15890	15890	15890	0
391	20231222	131100	307736410	15890	15890	15890	15890	0
392	20231222	131000	307736410	15890	15890	15890	15890	0
393	20231222	130900	307736410	15890	15890	15890	15890	0
394	20231222	130800	307736410	15890	15890	15890	15890	0
395	20231222	130700	307736410	15890	15900	15900	15890	20
396	20231222	130600	307418550	15900	15900	15900	15900	0
397	20231222	130500	307418550	15900	15900	15900	15900	0
398	20231222	130400	307418550	15900	15900	15900	15900	6
399	20231222	130300	307323150	15900	15900	15900	15900	50
400	20231222	130200	306528150	15900	15900	15900	15900	0
401	20231222	130100	306528150	15900	15910	15910	15900	345
402	20231222	130000	301042350	15910	15910	15910	15910	21
403	20231222	125900	300708240	15950	15950	15950	15950	0
404	20231222	125800	300708240	15950	15940	15950	15940	23
405	20231222	125700	300341400	15900	15900	15900	15890	315
406	20231222	125600	295332960	15900	15900	15900	15900	22
407	20231222	125500	294983160	15900	15900	15900	15900	0
408	20231222	125400	294983160	15900	15900	15900	15900	0
409	20231222	125300	294983160	15900	15900	15900	15900	3
410	20231222	125200	294935460	15950	15950	15950	15950	0
411	20231222	125100	294935460	15950	15950	15950	15950	10
412	20231222	125000	294775960	15950	15950	15950	15950	3
413	20231222	124900	294728110	15950	15950	15950	15950	4
414	20231222	124800	294664310	15950	15950	15950	15950	4
415	20231222	124700	294600510	15950	15950	15950	15950	0
416	20231222	124600	294600510	15950	15950	15950	15950	0
417	20231222	124500	294600510	15950	15950	15950	15950	0
418	20231222	124400	294600510	15950	15950	15950	15950	1
419	20231222	124300	294584560	15890	15940	15940	15890	20
420	20231222	124200	294265960	15940	15940	15940	15940	36
421	20231222	124100	293692120	15990	15980	15990	15980	169
422	20231222	124000	290989840	15980	15980	15980	15980	0
423	20231222	123900	290989840	15980	15980	15980	15980	0
424	20231222	123800	290989840	15980	15980	15980	15980	3
425	20231222	123700	290941900	15940	15940	15940	15940	0
426	20231222	123600	290941900	15940	15990	15990	15940	3
427	20231222	123500	290894030	15990	15940	15990	15940	277
428	20231222	123400	286466170	15940	15930	15940	15930	30
429	20231222	123300	285988210	15890	15890	15890	15890	0
430	20231222	123200	285988210	15890	15910	15910	15890	20
431	20231222	123100	285670310	15940	15940	15940	15940	0
432	20231222	123000	285670310	15940	15940	15940	15940	0
433	20231222	122900	285670310	15940	15940	15940	15940	0
434	20231222	122800	285670310	15940	15940	15940	15940	0
435	20231222	122700	285670310	15940	15940	15940	15940	0
436	20231222	122600	285670310	15940	15940	15940	15940	0
437	20231222	122500	285670310	15940	15940	15940	15940	0
438	20231222	122400	285670310	15940	15950	15950	15940	155
439	20231222	122300	283199560	15940	15940	15940	15940	0
440	20231222	122200	283199560	15940	15940	15940	15940	16
441	20231222	122100	282944520	16010	16010	16010	16010	0
442	20231222	122000	282944520	16010	16010	16010	16010	2
443	20231222	121900	282912500	16010	16010	16010	16010	7
444	20231222	121800	282800430	16000	16000	16000	16000	1
445	20231222	121700	282784430	15950	15950	15950	15950	0
446	20231222	121600	282784430	15950	15950	15950	15950	11
447	20231222	121500	282608980	15840	16050	16050	15820	889
448	20231222	121400	268433210	16060	16050	16060	16050	53
449	20231222	121300	267582530	16070	16070	16070	16070	160
450	20231222	121200	265011330	16070	16070	16070	16070	1
451	20231222	121100	264995260	16080	16030	16090	16030	260
452	20231222	121000	260825640	16030	16030	16030	16020	155
453	20231222	120900	258342520	16030	16020	16030	16020	27
454	20231222	120800	257909940	16010	15950	16010	15940	2294
455	20231222	120700	221232580	15950	15910	15950	15900	446
456	20231222	120600	214125930	15910	15890	15910	15890	313
457	20231222	120500	209149190	15880	15840	15880	15840	979
458	20231222	120400	193622590	15840	15820	15850	15820	160
459	20231222	120300	191090110	15820	15820	15850	15820	72
460	20231222	120200	189950740	15850	15800	15850	15790	51
461	20231222	120100	189143140	15790	15800	15800	15790	5
462	20231222	120000	189064170	15810	15790	15810	15790	50
463	20231222	115900	188274160	15790	15790	15790	15790	0
464	20231222	115800	188274160	15790	15790	15790	15790	0
465	20231222	115700	188274160	15790	15750	15790	15750	15
466	20231222	115600	188037710	15710	15710	15710	15710	0
467	20231222	115500	188037710	15710	15710	15710	15710	0
468	20231222	115400	188037710	15710	15710	15710	15710	0
469	20231222	115300	188037710	15710	15710	15710	15710	0
470	20231222	115200	188037710	15710	15710	15710	15710	0
471	20231222	115100	188037710	15710	15710	15710	15710	0
472	20231222	115000	188037710	15710	15710	15710	15710	0
473	20231222	114900	188037710	15710	15710	15710	15710	0
474	20231222	114800	188037710	15710	15710	15710	15710	0
475	20231222	114700	188037710	15710	15710	15710	15710	0
476	20231222	114600	188037710	15710	15710	15710	15710	0
477	20231222	114500	188037710	15710	15710	15710	15710	11
478	20231222	114400	187864900	15790	15790	15790	15790	7
479	20231222	114300	187754370	15800	15760	15800	15760	100
480	20231222	114200	186174890	15700	15700	15700	15700	0
481	20231222	114100	186174890	15700	15700	15700	15700	0
482	20231222	114000	186174890	15700	15700	15700	15700	0
483	20231222	113900	186174890	15700	15700	15700	15700	0
484	20231222	113800	186174890	15700	15700	15700	15700	0
485	20231222	113700	186174890	15700	15700	15700	15700	0
486	20231222	113600	186174890	15700	15700	15700	15700	0
487	20231222	113500	186174890	15700	15700	15700	15700	32
488	20231222	113400	185672490	15700	15700	15700	15700	0
489	20231222	113300	185672490	15700	15700	15700	15700	0
490	20231222	113200	185672490	15700	15700	15700	15700	5
491	20231222	113100	185593990	15700	15700	15700	15700	10
492	20231222	113000	185436990	15700	15700	15700	15700	0
493	20231222	112900	185436990	15700	15700	15700	15700	0
494	20231222	112800	185436990	15700	15700	15700	15700	1
495	20231222	112700	185421290	15700	15700	15700	15700	0
496	20231222	112600	185421290	15700	15700	15700	15700	0
497	20231222	112500	185421290	15700	15700	15700	15700	0
498	20231222	112400	185421290	15700	15700	15700	15700	0
499	20231222	112300	185421290	15700	15700	15700	15700	0
500	20231222	112200	185421290	15700	15750	15750	15700	16
501	20231222	112100	185169910	15750	15750	15750	15750	70
502	20231222	112000	184067410	15750	15750	15750	15750	101
503	20231222	111900	182476660	15710	15710	15710	15710	0
504	20231222	111800	182476660	15710	15740	15750	15710	163
505	20231222	111700	179909780	15740	15740	15740	15740	0
506	20231222	111600	179909780	15740	15740	15740	15740	0
507	20231222	111500	179909780	15740	15740	15740	15740	170
508	20231222	111400	177233980	15750	15750	15750	15750	0
509	20231222	111300	177233980	15750	15750	15750	15750	0
510	20231222	111200	177233980	15750	15740	15750	15740	4
511	20231222	111100	177171000	15740	15740	15740	15740	0
512	20231222	111000	177171000	15740	15710	15740	15710	254
513	20231222	110900	173173510	15710	15700	15710	15700	6
514	20231222	110800	173079300	15700	15700	15700	15700	1
515	20231222	110700	173063600	15700	15690	15700	15690	2
516	20231222	110600	173032210	15680	15680	15680	15680	0
517	20231222	110500	173032210	15680	15660	15680	15660	80
518	20231222	110400	171779320	15660	15660	15660	15660	0
519	20231222	110300	171779320	15660	15660	15660	15660	0
520	20231222	110200	171779320	15660	15660	15660	15660	0
521	20231222	110100	171779320	15660	15660	15660	15660	0
522	20231222	110000	171779320	15660	15660	15660	15660	0
523	20231222	105900	171779320	15660	15660	15660	15660	7
524	20231222	105800	171669700	15670	15670	15670	15670	11
525	20231222	105700	171497330	15660	15660	15660	15660	0
526	20231222	105600	171497330	15660	15660	15660	15660	0
527	20231222	105500	171497330	15660	15660	15660	15660	0
528	20231222	105400	171497330	15660	15660	15660	15660	0
529	20231222	105300	171497330	15660	15660	15660	15660	3
530	20231222	105200	171450350	15660	15660	15660	15660	191
531	20231222	105100	168459290	15660	15660	15660	15660	0
532	20231222	105000	168459290	15660	15660	15660	15660	4
533	20231222	104900	168396650	15660	15660	15660	15660	4
534	20231222	104800	168334010	15660	15660	15660	15660	1
535	20231222	104700	168318350	15600	15600	15600	15600	1
536	20231222	104600	168302750	15600	15600	15600	15600	3
537	20231222	104500	168255950	15600	15600	15600	15600	86
538	20231222	104400	166914350	15590	15590	15590	15590	1
539	20231222	104300	166898760	15590	15590	15590	15590	0
540	20231222	104200	166898760	15590	15590	15590	15590	5
541	20231222	104100	166820810	15570	15580	15580	15570	270
542	20231222	104000	162616630	15570	15600	15600	15570	75
543	20231222	103900	161446920	15570	15670	15670	15570	70
544	20231222	103800	160355100	15680	15600	15680	15600	28
545	20231222	103700	159916310	15600	15600	15600	15600	0
546	20231222	103600	159916310	15600	15600	15600	15600	20
547	20231222	103500	159604310	15680	15680	15680	15680	0
548	20231222	103400	159604310	15680	15700	15700	15680	105
549	20231222	103300	157957870	15700	15700	15700	15700	7
550	20231222	103200	157847970	15700	15710	15710	15700	4
551	20231222	103100	157785150	15710	15710	15710	15710	4
552	20231222	103000	157722310	15760	15770	15770	15760	114
553	20231222	102900	155924670	15760	15760	15760	15760	0
554	20231222	102800	155924670	15760	15760	15760	15760	7
555	20231222	102700	155814350	15780	15780	15780	15780	10
556	20231222	102600	155656550	15780	15800	15800	15780	16
557	20231222	102500	155404010	15850	15850	15850	15850	0
558	20231222	102400	155404010	15850	15850	15850	15850	31
559	20231222	102300	154912660	15850	15850	15850	15850	0
560	20231222	102200	154912660	15850	15850	15850	15850	10
561	20231222	102100	154754160	15850	15820	15850	15810	312
562	20231222	102000	149809450	15840	15820	15840	15820	107
563	20231222	101900	148116450	15850	15860	15860	15850	147
564	20231222	101800	145785250	15860	15850	15860	15850	37
565	20231222	101700	145198710	15850	15830	15850	15830	287
566	20231222	101600	140650110	15830	15810	15830	15810	223
567	20231222	101500	137122350	15810	15810	15810	15810	1
568	20231222	101400	137106540	15810	15810	15810	15810	1
569	20231222	101300	137090730	15790	15790	15790	15790	23
570	20231222	101200	136727560	15810	15750	15810	15750	844
571	20231222	101100	123407910	15750	15750	15750	15750	0
572	20231222	101000	123407910	15750	15750	15750	15750	2
573	20231222	100900	123376410	15750	15670	15750	15670	230
574	20231222	100800	119768190	15620	15690	15690	15620	417
575	20231222	100700	113228520	15690	15740	15750	15690	301
576	20231222	100600	108487990	15750	15740	15750	15740	49
577	20231222	100500	107716310	15750	15690	15750	15690	150
578	20231222	100400	105358070	15680	15650	15680	15650	116
579	20231222	100300	103539470	15650	15590	15650	15590	266
580	20231222	100200	99384580	15600	15590	15600	15590	4
581	20231222	100100	99322210	15580	15580	15580	15580	1
582	20231222	100000	99306630	15580	15530	15580	15530	37
583	20231222	095900	98731590	15530	15490	15530	15490	335
584	20231222	095800	93536640	15490	15460	15490	15460	4
585	20231222	095700	93474740	15450	15420	15450	15420	20
586	20231222	095600	93166170	15420	15420	15420	15420	6
587	20231222	095500	93073650	15420	15420	15420	15420	5
588	20231222	095400	92996550	15410	15410	15410	15410	25
589	20231222	095300	92611300	15420	15420	15420	15420	0
590	20231222	095200	92611300	15420	15420	15420	15420	0
591	20231222	095100	92611300	15420	15420	15420	15420	45
592	20231222	095000	91917400	15420	15420	15420	15420	105
593	20231222	094900	90298300	15420	15420	15420	15420	35
594	20231222	094800	89758600	15440	15440	15440	15440	0
595	20231222	094700	89758600	15440	15440	15440	15440	6
596	20231222	094600	89665960	15420	15420	15420	15420	316
597	20231222	094500	84793240	15430	15430	15430	15430	239
598	20231222	094400	81105470	15430	15430	15430	15430	1
599	20231222	094300	81090040	15430	15430	15430	15430	1
600	20231222	094200	81074610	15430	15430	15430	15420	49
601	20231222	094100	80319010	15440	15440	15440	15440	1
602	20231222	094000	80303570	15510	15510	15510	15510	1
603	20231222	093900	80288060	15520	15520	15520	15520	0
604	20231222	093800	80288060	15520	15420	15520	15420	307
605	20231222	093700	75523820	15420	15420	15420	15420	0
606	20231222	093600	75523820	15420	15430	15430	15420	201
607	20231222	093500	72423100	15420	15450	15450	15420	200
608	20231222	093400	69334130	15450	15550	15550	15450	572
609	20231222	093300	60487750	15550	15580	15580	15550	33
610	20231222	093200	59973910	15620	15600	15620	15600	600
611	20231222	093100	50603030	15590	15590	15590	15590	1
612	20231222	093000	50587440	15590	15590	15590	15590	7
613	20231222	092900	50478310	15590	15590	15590	15590	0
614	20231222	092800	50478310	15590	15590	15590	15590	0
615	20231222	092700	50478310	15590	15590	15590	15560	48
616	20231222	092600	49730110	15600	15600	15600	15600	5
617	20231222	092500	49652110	15590	15590	15590	15590	1
618	20231222	092400	49636520	15590	15590	15590	15590	4
619	20231222	092300	49574160	15600	15510	15600	15510	82
620	20231222	092200	48299080	15510	15450	15510	15430	6
621	20231222	092100	48206360	15490	15490	15490	15490	100
622	20231222	092000	46657360	15490	15470	15490	15470	142
623	20231222	091900	44458510	15490	15490	15490	15490	0
624	20231222	091800	44458510	15490	15520	15530	15400	118
625	20231222	091700	42640530	15530	15520	15530	15510	55
626	20231222	091600	41786640	15530	15530	15530	15530	8
627	20231222	091500	41662400	15540	15570	15570	15540	13
628	20231222	091400	41460220	15570	15570	15570	15540	115
629	20231222	091300	39671110	15560	15520	15560	15520	114
630	20231222	091200	37897670	15400	15400	15400	15400	11
631	20231222	091100	37728270	15550	15550	15550	15550	10
632	20231222	091000	37572770	15550	15550	15550	15550	0
633	20231222	090900	37572770	15550	15540	15550	15540	200
634	20231222	090800	34462960	15550	15510	15550	15510	162
635	20231222	090700	31944980	15550	15520	15550	15520	220
636	20231222	090600	28524520	15460	15540	15550	15460	752
637	20231222	090500	16831550	15540	15550	15550	15540	22
638	20231222	090400	16489500	15560	15560	15560	15560	0
639	20231222	090300	16489500	15560	15560	15560	15550	528
640	20231222	090200	8274010	15560	15310	15560	15310	131
641	20231222	090100	6246360	15390	15310	15390	15300	50
642	20231222	090000	5481120	15300	15320	15320	15300	358