KissMeData/100030/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200200	100511200	16850	16850	16850	16850	96
3	20231222	200100	100511200	16850	16850	16850	16850	0
4	20231222	200000	100511200	16850	16850	16850	16850	0
5	20231222	195900	100511200	16850	16850	16850	16850	0
6	20231222	195800	100511200	16850	16850	16850	16850	0
7	20231222	195700	100511200	16850	16850	16850	16850	0
8	20231222	195600	100511200	16850	16850	16850	16850	0
9	20231222	195500	100511200	16850	16850	16850	16850	0
10	20231222	195400	100511200	16850	16850	16850	16850	0
11	20231222	195300	100511200	16850	16850	16850	16850	0
12	20231222	195200	100511200	16850	16850	16850	16850	0
13	20231222	195100	100511200	16850	16850	16850	16850	0
14	20231222	195000	100511200	16850	16850	16850	16850	0
15	20231222	194900	100511200	16850	16850	16850	16850	0
16	20231222	194800	100511200	16850	16850	16850	16850	0
17	20231222	194700	100511200	16850	16850	16850	16850	0
18	20231222	194600	100511200	16850	16850	16850	16850	0
19	20231222	194500	100511200	16850	16850	16850	16850	0
20	20231222	194400	100511200	16850	16850	16850	16850	0
21	20231222	194300	100511200	16850	16850	16850	16850	0
22	20231222	194200	100511200	16850	16850	16850	16850	0
23	20231222	194100	100511200	16850	16850	16850	16850	0
24	20231222	194000	100511200	16850	16850	16850	16850	0
25	20231222	193900	100511200	16850	16850	16850	16850	0
26	20231222	193800	100511200	16850	16850	16850	16850	0
27	20231222	193700	100511200	16850	16850	16850	16850	0
28	20231222	193600	100511200	16850	16850	16850	16850	0
29	20231222	193500	100511200	16850	16850	16850	16850	0
30	20231222	193400	100511200	16850	16850	16850	16850	0
31	20231222	193300	100511200	16850	16850	16850	16850	0
32	20231222	193200	100511200	16850	16850	16850	16850	96
33	20231222	193100	100511200	16850	16850	16850	16850	0
34	20231222	193000	100511200	16850	16850	16850	16850	0
35	20231222	192900	100511200	16850	16850	16850	16850	0
36	20231222	192800	100511200	16850	16850	16850	16850	0
37	20231222	192700	100511200	16850	16850	16850	16850	0
38	20231222	192600	100511200	16850	16850	16850	16850	0
39	20231222	192500	100511200	16850	16850	16850	16850	0
40	20231222	192400	100511200	16850	16850	16850	16850	0
41	20231222	192300	100511200	16850	16850	16850	16850	0
42	20231222	192200	100511200	16850	16850	16850	16850	0
43	20231222	192100	100511200	16850	16850	16850	16850	0
44	20231222	192000	100511200	16850	16850	16850	16850	0
45	20231222	191900	100511200	16850	16850	16850	16850	0
46	20231222	191800	100511200	16850	16850	16850	16850	0
47	20231222	191700	100511200	16850	16850	16850	16850	0
48	20231222	191600	100511200	16850	16850	16850	16850	0
49	20231222	191500	100511200	16850	16850	16850	16850	0
50	20231222	191400	100511200	16850	16850	16850	16850	0
51	20231222	191300	100511200	16850	16850	16850	16850	0
52	20231222	191200	100511200	16850	16850	16850	16850	0
53	20231222	191100	100511200	16850	16850	16850	16850	0
54	20231222	191000	100511200	16850	16850	16850	16850	0
55	20231222	190900	100511200	16850	16850	16850	16850	0
56	20231222	190800	100511200	16850	16850	16850	16850	0
57	20231222	190700	100511200	16850	16850	16850	16850	0
58	20231222	190600	100511200	16850	16850	16850	16850	0
59	20231222	190500	100511200	16850	16850	16850	16850	0
60	20231222	190400	100511200	16850	16850	16850	16850	0
61	20231222	190300	100511200	16850	16850	16850	16850	0
62	20231222	190200	100511200	16850	16850	16850	16850	96
63	20231222	190100	100511200	16850	16850	16850	16850	0
64	20231222	190000	100511200	16850	16850	16850	16850	0
65	20231222	185900	100511200	16850	16850	16850	16850	0
66	20231222	185800	100511200	16850	16850	16850	16850	0
67	20231222	185700	100511200	16850	16850	16850	16850	0
68	20231222	185600	100511200	16850	16850	16850	16850	0
69	20231222	185500	100511200	16850	16850	16850	16850	0
70	20231222	185400	100511200	16850	16850	16850	16850	0
71	20231222	185300	100511200	16850	16850	16850	16850	0
72	20231222	185200	100511200	16850	16850	16850	16850	0
73	20231222	185100	100511200	16850	16850	16850	16850	0
74	20231222	185000	100511200	16850	16850	16850	16850	0
75	20231222	184900	100511200	16850	16850	16850	16850	0
76	20231222	184800	100511200	16850	16850	16850	16850	0
77	20231222	184700	100511200	16850	16850	16850	16850	0
78	20231222	184600	100511200	16850	16850	16850	16850	0
79	20231222	184500	100511200	16850	16850	16850	16850	0
80	20231222	184400	100511200	16850	16850	16850	16850	0
81	20231222	184300	100511200	16850	16850	16850	16850	0
82	20231222	184200	100511200	16850	16850	16850	16850	0
83	20231222	184100	100511200	16850	16850	16850	16850	0
84	20231222	184000	100511200	16850	16850	16850	16850	0
85	20231222	183900	100511200	16850	16850	16850	16850	0
86	20231222	183800	100511200	16850	16850	16850	16850	0
87	20231222	183700	100511200	16850	16850	16850	16850	0
88	20231222	183600	100511200	16850	16850	16850	16850	0
89	20231222	183500	100511200	16850	16850	16850	16850	0
90	20231222	183400	100511200	16850	16850	16850	16850	0
91	20231222	183300	100511200	16850	16850	16850	16850	0
92	20231222	183200	100511200	16850	16850	16850	16850	96
93	20231222	183100	100511200	16850	16850	16850	16850	0
94	20231222	183000	100511200	16850	16850	16850	16850	0
95	20231222	182900	100511200	16850	16850	16850	16850	0
96	20231222	182800	100511200	16850	16850	16850	16850	0
97	20231222	182700	100511200	16850	16850	16850	16850	0
98	20231222	182600	100511200	16850	16850	16850	16850	0
99	20231222	182500	100511200	16850	16850	16850	16850	0
100	20231222	182400	100511200	16850	16850	16850	16850	0
101	20231222	182300	100511200	16850	16850	16850	16850	0
102	20231222	182200	100511200	16850	16850	16850	16850	0
103	20231222	182100	100511200	16850	16850	16850	16850	0
104	20231222	182000	100511200	16850	16850	16850	16850	0
105	20231222	181900	100511200	16850	16850	16850	16850	0
106	20231222	181800	100511200	16850	16850	16850	16850	0
107	20231222	181700	100511200	16850	16850	16850	16850	0
108	20231222	181600	100511200	16850	16850	16850	16850	0
109	20231222	181500	100511200	16850	16850	16850	16850	0
110	20231222	181400	100511200	16850	16850	16850	16850	0
111	20231222	181300	100511200	16850	16850	16850	16850	0
112	20231222	181200	100511200	16850	16850	16850	16850	0
113	20231222	181100	100511200	16850	16850	16850	16850	0
114	20231222	181000	100511200	16850	16850	16850	16850	0
115	20231222	180900	100511200	16850	16850	16850	16850	0
116	20231222	180800	100511200	16850	16850	16850	16850	0
117	20231222	180700	100511200	16850	16850	16850	16850	0
118	20231222	180600	100511200	16850	16850	16850	16850	0
119	20231222	180500	100511200	16850	16850	16850	16850	0
120	20231222	180400	100511200	16850	16850	16850	16850	0
121	20231222	180300	100511200	16850	16850	16850	16850	0
122	20231222	180200	100511200	16850	16850	16850	16850	96
123	20231222	180100	100511200	16850	16850	16850	16850	0
124	20231222	180000	100511200	16850	16850	16850	16850	0
125	20231222	175900	100511200	16850	16850	16850	16850	0
126	20231222	175800	100511200	16850	16850	16850	16850	0
127	20231222	175700	100511200	16850	16850	16850	16850	0
128	20231222	175600	100511200	16850	16850	16850	16850	0
129	20231222	175500	100511200	16850	16850	16850	16850	0
130	20231222	175400	100511200	16850	16850	16850	16850	0
131	20231222	175300	100511200	16850	16850	16850	16850	0
132	20231222	175200	100511200	16850	16850	16850	16850	0
133	20231222	175100	100511200	16850	16850	16850	16850	0
134	20231222	175000	100511200	16850	16850	16850	16850	0
135	20231222	174900	100511200	16850	16850	16850	16850	0
136	20231222	174800	100511200	16850	16850	16850	16850	0
137	20231222	174700	100511200	16850	16850	16850	16850	0
138	20231222	174600	100511200	16850	16850	16850	16850	0
139	20231222	174500	100511200	16850	16850	16850	16850	0
140	20231222	174400	100511200	16850	16850	16850	16850	0
141	20231222	174300	100511200	16850	16850	16850	16850	0
142	20231222	174200	100511200	16850	16850	16850	16850	0
143	20231222	174100	100511200	16850	16850	16850	16850	0
144	20231222	174000	100511200	16850	16850	16850	16850	0
145	20231222	173900	100511200	16850	16850	16850	16850	0
146	20231222	173800	100511200	16850	16850	16850	16850	0
147	20231222	173700	100511200	16850	16850	16850	16850	0
148	20231222	173600	100511200	16850	16850	16850	16850	0
149	20231222	173500	100511200	16850	16850	16850	16850	0
150	20231222	173400	100511200	16850	16850	16850	16850	0
151	20231222	173300	100511200	16850	16850	16850	16850	0
152	20231222	173200	100511200	16850	16850	16850	16850	96
153	20231222	173100	100511200	16850	16850	16850	16850	0
154	20231222	173000	100511200	16850	16850	16850	16850	0
155	20231222	172900	100511200	16850	16850	16850	16850	0
156	20231222	172800	100511200	16850	16850	16850	16850	0
157	20231222	172700	100511200	16850	16850	16850	16850	0
158	20231222	172600	100511200	16850	16850	16850	16850	0
159	20231222	172500	100511200	16850	16850	16850	16850	0
160	20231222	172400	100511200	16850	16850	16850	16850	0
161	20231222	172300	100511200	16850	16850	16850	16850	0
162	20231222	172200	100511200	16850	16850	16850	16850	0
163	20231222	172100	100511200	16850	16850	16850	16850	0
164	20231222	172000	100511200	16850	16850	16850	16850	0
165	20231222	171900	100511200	16850	16850	16850	16850	0
166	20231222	171800	100511200	16850	16850	16850	16850	0
167	20231222	171700	100511200	16850	16850	16850	16850	0
168	20231222	171600	100511200	16850	16850	16850	16850	0
169	20231222	171500	100511200	16850	16850	16850	16850	0
170	20231222	171400	100511200	16850	16850	16850	16850	0
171	20231222	171300	100511200	16850	16850	16850	16850	0
172	20231222	171200	100511200	16850	16850	16850	16850	0
173	20231222	171100	100511200	16850	16850	16850	16850	0
174	20231222	171000	100511200	16850	16850	16850	16850	0
175	20231222	170900	100511200	16850	16850	16850	16850	0
176	20231222	170800	100511200	16850	16850	16850	16850	0
177	20231222	170700	100511200	16850	16850	16850	16850	0
178	20231222	170600	100511200	16850	16850	16850	16850	0
179	20231222	170500	100511200	16850	16850	16850	16850	0
180	20231222	170400	100511200	16850	16850	16850	16850	0
181	20231222	170300	100511200	16850	16850	16850	16850	0
182	20231222	170200	100511200	16850	16850	16850	16850	96
183	20231222	170100	100511200	16850	16850	16850	16850	0
184	20231222	170000	100511200	16850	16850	16850	16850	0
185	20231222	165900	100511200	16850	16850	16850	16850	0
186	20231222	165800	100511200	16850	16850	16850	16850	0
187	20231222	165700	100511200	16850	16850	16850	16850	0
188	20231222	165600	100511200	16850	16850	16850	16850	0
189	20231222	165500	100511200	16850	16850	16850	16850	0
190	20231222	165400	100511200	16850	16850	16850	16850	0
191	20231222	165300	100511200	16850	16850	16850	16850	0
192	20231222	165200	100511200	16850	16850	16850	16850	0
193	20231222	165100	100511200	16850	16850	16850	16850	0
194	20231222	165000	100511200	16850	16850	16850	16850	0
195	20231222	164900	100511200	16850	16850	16850	16850	0
196	20231222	164800	100511200	16850	16850	16850	16850	0
197	20231222	164700	100511200	16850	16850	16850	16850	0
198	20231222	164600	100511200	16850	16850	16850	16850	0
199	20231222	164500	100511200	16850	16850	16850	16850	0
200	20231222	164400	100511200	16850	16850	16850	16850	0
201	20231222	164300	100511200	16850	16850	16850	16850	0
202	20231222	164200	100511200	16850	16850	16850	16850	0
203	20231222	164100	100511200	16850	16850	16850	16850	0
204	20231222	164000	100511200	16850	16850	16850	16850	0
205	20231222	163900	100511200	16850	16850	16850	16850	0
206	20231222	163800	100511200	16850	16850	16850	16850	0
207	20231222	163700	100511200	16850	16850	16850	16850	0
208	20231222	163600	100511200	16850	16850	16850	16850	0
209	20231222	163500	100511200	16850	16850	16850	16850	0
210	20231222	163400	100511200	16850	16850	16850	16850	0
211	20231222	163300	100511200	16850	16850	16850	16850	0
212	20231222	163200	100511200	16850	16850	16850	16850	96
213	20231222	163100	100511200	16850	16850	16850	16850	0
214	20231222	163000	100511200	16850	16850	16850	16850	0
215	20231222	162900	100511200	16850	16850	16850	16850	0
216	20231222	162800	100511200	16850	16850	16850	16850	0
217	20231222	162700	100511200	16850	16850	16850	16850	0
218	20231222	162600	100511200	16850	16850	16850	16850	0
219	20231222	162500	100511200	16850	16850	16850	16850	0
220	20231222	162400	100511200	16850	16850	16850	16850	0
221	20231222	162300	100511200	16850	16850	16850	16850	0
222	20231222	162200	100511200	16850	16850	16850	16850	0
223	20231222	162100	100511200	16850	16850	16850	16850	0
224	20231222	162000	100511200	16850	16850	16850	16850	0
225	20231222	161900	100511200	16850	16850	16850	16850	0
226	20231222	161800	100511200	16850	16850	16850	16850	0
227	20231222	161700	100511200	16850	16850	16850	16850	0
228	20231222	161600	100511200	16850	16850	16850	16850	0
229	20231222	161500	100511200	16850	16850	16850	16850	0
230	20231222	161400	100511200	16850	16850	16850	16850	0
231	20231222	161300	100511200	16850	16850	16850	16850	0
232	20231222	161200	100511200	16850	16850	16850	16850	0
233	20231222	161100	100511200	16850	16850	16850	16850	0
234	20231222	161000	100511200	16850	16850	16850	16850	0
235	20231222	160900	100511200	16850	16850	16850	16850	0
236	20231222	160800	100511200	16850	16850	16850	16850	0
237	20231222	160700	100511200	16850	16850	16850	16850	0
238	20231222	160600	100511200	16850	16850	16850	16850	0
239	20231222	160500	100511200	16850	16850	16850	16850	0
240	20231222	160400	100511200	16850	16850	16850	16850	0
241	20231222	160300	100511200	16850	16850	16850	16850	0
242	20231222	160200	100511200	16850	16850	16850	16850	96
243	20231222	160100	100511200	16850	16850	16850	16850	0
244	20231222	160000	100511200	16850	16850	16850	16850	0
245	20231222	155900	100511200	16850	16850	16850	16850	0
246	20231222	155800	100511200	16850	16850	16850	16850	0
247	20231222	155700	100511200	16850	16850	16850	16850	0
248	20231222	155600	100511200	16850	16850	16850	16850	0
249	20231222	155500	100511200	16850	16850	16850	16850	0
250	20231222	155400	100511200	16850	16850	16850	16850	0
251	20231222	155300	100511200	16850	16850	16850	16850	0
252	20231222	155200	100511200	16850	16850	16850	16850	0
253	20231222	155100	100511200	16850	16850	16850	16850	0
254	20231222	155000	100511200	16850	16850	16850	16850	0
255	20231222	154900	100511200	16850	16850	16850	16850	0
256	20231222	154800	100511200	16850	16850	16850	16850	0
257	20231222	154700	100511200	16850	16850	16850	16850	0
258	20231222	154600	100511200	16850	16850	16850	16850	0
259	20231222	154500	100511200	16850	16850	16850	16850	0
260	20231222	154400	100511200	16850	16850	16850	16850	0
261	20231222	154300	100511200	16850	16850	16850	16850	0
262	20231222	154200	100511200	16850	16850	16850	16850	0
263	20231222	154100	100511200	16850	16850	16850	16850	0
264	20231222	154000	100511200	16850	16850	16850	16850	0
265	20231222	153900	100511200	16850	16850	16850	16850	0
266	20231222	153800	100511200	16850	16850	16850	16850	0
267	20231222	153700	100511200	16850	16850	16850	16850	0
268	20231222	153600	100511200	16850	16850	16850	16850	0
269	20231222	153500	100511200	16850	16850	16850	16850	0
270	20231222	153400	100511200	16850	16850	16850	16850	0
271	20231222	153300	100511200	16850	16850	16850	16850	0
272	20231222	153200	100511200	16850	16850	16850	16850	96
273	20231222	153100	100511200	16850	16850	16850	16850	0
274	20231222	153000	100511200	16850	16850	16850	16850	96
275	20231222	152900	98893600	16830	16830	16830	16830	0
276	20231222	152800	98893600	16830	16830	16830	16830	0
277	20231222	152700	98893600	16830	16830	16830	16830	0
278	20231222	152600	98893600	16830	16830	16830	16830	0
279	20231222	152500	98893600	16830	16830	16830	16830	0
280	20231222	152400	98893600	16830	16830	16830	16830	0
281	20231222	152300	98893600	16830	16830	16830	16830	0
282	20231222	152200	98893600	16830	16830	16830	16830	0
283	20231222	152100	98893600	16830	16830	16830	16830	0
284	20231222	152000	98893600	16830	16830	16830	16830	0
285	20231222	151900	98893600	16830	16830	16830	16750	8
286	20231222	151800	98759440	16750	16810	16820	16750	15
287	20231222	151700	98507550	16810	16810	16810	16810	1
288	20231222	151600	98490740	16750	16750	16750	16750	160
289	20231222	151500	95810740	16820	16820	16820	16820	0
290	20231222	151400	95810740	16820	16820	16820	16820	0
291	20231222	151300	95810740	16820	16820	16820	16820	0
292	20231222	151200	95810740	16820	16820	16820	16820	1
293	20231222	151100	95793920	16760	16780	16780	16760	25
294	20231222	151000	95374890	16820	16790	16820	16790	2
295	20231222	150900	95341280	16850	16830	16850	16830	5
296	20231222	150800	95257090	16850	16850	16850	16850	0
297	20231222	150700	95257090	16850	16800	16850	16800	100
298	20231222	150600	93573270	16810	16810	16810	16810	0
299	20231222	150500	93573270	16810	16810	16810	16810	0
300	20231222	150400	93573270	16810	16810	16810	16810	0
301	20231222	150300	93573270	16810	16810	16810	16810	0
302	20231222	150200	93573270	16810	16810	16810	16810	0
303	20231222	150100	93573270	16810	16810	16810	16810	0
304	20231222	150000	93573270	16810	16810	16810	16810	0
305	20231222	145900	93573270	16810	16810	16810	16810	0
306	20231222	145800	93573270	16810	16740	16810	16740	101
307	20231222	145700	91882460	16810	16810	16810	16810	0
308	20231222	145600	91882460	16810	16750	16810	16750	10
309	20231222	145500	91714900	16820	16820	16820	16820	0
310	20231222	145400	91714900	16820	16820	16820	16820	0
311	20231222	145300	91714900	16820	16820	16820	16820	0
312	20231222	145200	91714900	16820	16820	16820	16820	0
313	20231222	145100	91714900	16820	16820	16820	16820	0
314	20231222	145000	91714900	16820	16820	16820	16820	0
315	20231222	144900	91714900	16820	16820	16820	16820	1
316	20231222	144800	91698080	16750	16750	16750	16750	0
317	20231222	144700	91698080	16750	16750	16750	16750	0
318	20231222	144600	91698080	16750	16750	16750	16750	30
319	20231222	144500	91195580	16840	16840	16840	16840	20
320	20231222	144400	90858780	16840	16840	16840	16840	0
321	20231222	144300	90858780	16840	16840	16840	16840	0
322	20231222	144200	90858780	16840	16840	16840	16840	0
323	20231222	144100	90858780	16840	16840	16840	16840	1
324	20231222	144000	90841940	16840	16840	16840	16840	0
325	20231222	143900	90841940	16840	16840	16840	16840	0
326	20231222	143800	90841940	16840	16840	16840	16840	1
327	20231222	143700	90825100	16750	16750	16750	16750	1
328	20231222	143600	90808350	16840	16840	16840	16840	0
329	20231222	143500	90808350	16840	16840	16840	16840	1
330	20231222	143400	90791510	16840	16750	16840	16750	2
331	20231222	143300	90757920	16840	16840	16840	16840	0
332	20231222	143200	90757920	16840	16840	16840	16840	1
333	20231222	143100	90741080	16840	16840	16840	16840	0
334	20231222	143000	90741080	16840	16840	16840	16840	0
335	20231222	142900	90741080	16840	16840	16840	16840	1
336	20231222	142800	90724240	16840	16840	16840	16840	0
337	20231222	142700	90724240	16840	16840	16840	16840	0
338	20231222	142600	90724240	16840	16840	16840	16840	1
339	20231222	142500	90707400	16840	16840	16840	16840	0
340	20231222	142400	90707400	16840	16840	16840	16840	0
341	20231222	142300	90707400	16840	16840	16840	16840	1
342	20231222	142200	90690560	16840	16840	16840	16840	0
343	20231222	142100	90690560	16840	16840	16840	16840	0
344	20231222	142000	90690560	16840	16840	16840	16840	1
345	20231222	141900	90673720	16840	16840	16840	16840	0
346	20231222	141800	90673720	16840	16840	16840	16840	0
347	20231222	141700	90673720	16840	16840	16840	16840	1
348	20231222	141600	90656880	16850	16850	16850	16850	0
349	20231222	141500	90656880	16850	16850	16850	16850	0
350	20231222	141400	90656880	16850	16840	16850	16840	2
351	20231222	141300	90623190	16850	16850	16850	16850	0
352	20231222	141200	90623190	16850	16850	16850	16850	0
353	20231222	141100	90623190	16850	16850	16850	16850	0
354	20231222	141000	90623190	16850	16820	16850	16820	100
355	20231222	140900	88939390	16830	16830	16830	16830	0
356	20231222	140800	88939390	16830	16830	16830	16830	0
357	20231222	140700	88939390	16830	16830	16830	16830	0
358	20231222	140600	88939390	16830	16830	16830	16830	0
359	20231222	140500	88939390	16830	16830	16830	16830	0
360	20231222	140400	88939390	16830	16830	16830	16830	0
361	20231222	140300	88939390	16830	16830	16830	16830	0
362	20231222	140200	88939390	16830	16830	16830	16830	1
363	20231222	140100	88922560	16740	16740	16740	16740	0
364	20231222	140000	88922560	16740	16740	16740	16740	0
365	20231222	135900	88922560	16740	16740	16740	16740	0
366	20231222	135800	88922560	16740	16740	16740	16740	166
367	20231222	135700	86143720	16730	16730	16730	16730	0
368	20231222	135600	86143720	16730	16730	16730	16730	0
369	20231222	135500	86143720	16730	16740	16740	16730	27
370	20231222	135400	85691910	16770	16770	16770	16770	0
371	20231222	135300	85691910	16770	16770	16770	16770	0
372	20231222	135200	85691910	16770	16770	16770	16770	0
373	20231222	135100	85691910	16770	16770	16770	16770	0
374	20231222	135000	85691910	16770	16770	16770	16770	0
375	20231222	134900	85691910	16770	16770	16770	16770	10
376	20231222	134800	85524210	16770	16800	16810	16770	27
377	20231222	134700	85070900	16830	16830	16830	16830	0
378	20231222	134600	85070900	16830	16830	16830	16830	0
379	20231222	134500	85070900	16830	16830	16830	16830	1
380	20231222	134400	85054070	16840	16840	16840	16840	0
381	20231222	134300	85054070	16840	16840	16840	16840	0
382	20231222	134200	85054070	16840	16840	16840	16840	0
383	20231222	134100	85054070	16840	16840	16840	16840	1
384	20231222	134000	85037230	16840	16840	16840	16840	180
385	20231222	133900	82006030	16840	16840	16840	16840	1
386	20231222	133800	81989190	16840	16840	16840	16840	10
387	20231222	133700	81820790	16840	16840	16840	16840	0
388	20231222	133600	81820790	16840	16840	16840	16840	0
389	20231222	133500	81820790	16840	16840	16840	16840	0
390	20231222	133400	81820790	16840	16840	16840	16840	1
391	20231222	133300	81803950	16840	16840	16840	16840	0
392	20231222	133200	81803950	16840	16840	16840	16840	0
393	20231222	133100	81803950	16840	16840	16840	16840	0
394	20231222	133000	81803950	16840	16840	16840	16840	0
395	20231222	132900	81803950	16840	16840	16840	16840	0
396	20231222	132800	81803950	16840	16840	16840	16840	0
397	20231222	132700	81803950	16840	16840	16840	16840	1
398	20231222	132600	81787110	16850	16850	16850	16850	0
399	20231222	132500	81787110	16850	16850	16850	16850	0
400	20231222	132400	81787110	16850	16850	16850	16850	0
401	20231222	132300	81787110	16850	16850	16850	16850	0
402	20231222	132200	81787110	16850	16840	16850	16840	2
403	20231222	132100	81753420	16840	16840	16840	16840	1
404	20231222	132000	81736580	16800	16840	16840	16800	9
405	20231222	131900	81585330	16840	16840	16840	16840	0
406	20231222	131800	81585330	16840	16840	16840	16840	0
407	20231222	131700	81585330	16840	16840	16840	16840	0
408	20231222	131600	81585330	16840	16840	16840	16840	0
409	20231222	131500	81585330	16840	16840	16840	16840	0
410	20231222	131400	81585330	16840	16840	16840	16840	0
411	20231222	131300	81585330	16840	16840	16840	16840	1
412	20231222	131200	81568490	16840	16840	16840	16840	0
413	20231222	131100	81568490	16840	16840	16840	16840	0
414	20231222	131000	81568490	16840	16840	16840	16840	0
415	20231222	130900	81568490	16840	16840	16840	16840	0
416	20231222	130800	81568490	16840	16840	16840	16840	0
417	20231222	130700	81568490	16840	16840	16840	16840	0
418	20231222	130600	81568490	16840	16840	16840	16840	1
419	20231222	130500	81551650	16840	16840	16840	16840	0
420	20231222	130400	81551650	16840	16840	16840	16840	0
421	20231222	130300	81551650	16840	16840	16840	16840	0
422	20231222	130200	81551650	16840	16840	16840	16840	0
423	20231222	130100	81551650	16840	16840	16840	16840	0
424	20231222	130000	81551650	16840	16840	16840	16840	0
425	20231222	125900	81551650	16840	16840	16840	16840	1
426	20231222	125800	81534810	16840	16840	16840	16840	0
427	20231222	125700	81534810	16840	16840	16840	16840	0
428	20231222	125600	81534810	16840	16840	16840	16840	0
429	20231222	125500	81534810	16840	16840	16840	16840	0
430	20231222	125400	81534810	16840	16840	16840	16840	0
431	20231222	125300	81534810	16840	16840	16840	16840	0
432	20231222	125200	81534810	16840	16840	16840	16840	1
433	20231222	125100	81517970	16840	16840	16840	16840	0
434	20231222	125000	81517970	16840	16830	16840	16830	10
435	20231222	124900	81349620	16860	16860	16860	16860	0
436	20231222	124800	81349620	16860	16860	16860	16860	0
437	20231222	124700	81349620	16860	16860	16860	16860	0
438	20231222	124600	81349620	16860	16860	16860	16860	0
439	20231222	124500	81349620	16860	16860	16860	16860	1
440	20231222	124400	81332760	16800	16800	16800	16800	0
441	20231222	124300	81332760	16800	16820	16820	16800	109
442	20231222	124200	79500310	16870	16870	16870	16870	0
443	20231222	124100	79500310	16870	16870	16870	16870	0
444	20231222	124000	79500310	16870	16870	16870	16870	0
445	20231222	123900	79500310	16870	16870	16870	16870	0
446	20231222	123800	79500310	16870	16870	16870	16870	1
447	20231222	123700	79483440	16870	16870	16870	16870	0
448	20231222	123600	79483440	16870	16870	16870	16870	0
449	20231222	123500	79483440	16870	16870	16870	16870	0
450	20231222	123400	79483440	16870	16870	16870	16870	0
451	20231222	123300	79483440	16870	16870	16870	16870	0
452	20231222	123200	79483440	16870	16870	16870	16870	1
453	20231222	123100	79466570	16870	16870	16870	16870	1
454	20231222	123000	79449700	16870	16870	16870	16870	0
455	20231222	122900	79449700	16870	16870	16870	16870	0
456	20231222	122800	79449700	16870	16870	16870	16870	0
457	20231222	122700	79449700	16870	16870	16870	16870	0
458	20231222	122600	79449700	16870	16870	16870	16870	0
459	20231222	122500	79449700	16870	16870	16870	16870	0
460	20231222	122400	79449700	16870	16870	16870	16870	1
461	20231222	122300	79432830	16840	16840	16840	16840	0
462	20231222	122200	79432830	16840	16840	16840	16840	0
463	20231222	122100	79432830	16840	16840	16840	16840	219
464	20231222	122000	75744870	16880	16880	16880	16880	0
465	20231222	121900	75744870	16880	16880	16880	16880	0
466	20231222	121800	75744870	16880	16880	16880	16880	0
467	20231222	121700	75744870	16880	16880	16880	16880	1
468	20231222	121600	75727990	16880	16880	16880	16880	0
469	20231222	121500	75727990	16880	16880	16880	16880	0
470	20231222	121400	75727990	16880	16880	16880	16880	0
471	20231222	121300	75727990	16880	16880	16880	16880	0
472	20231222	121200	75727990	16880	16880	16880	16880	0
473	20231222	121100	75727990	16880	16880	16880	16880	27
474	20231222	121000	75272230	16880	16880	16880	16880	1
475	20231222	120900	75255350	16860	16860	16860	16860	0
476	20231222	120800	75255350	16860	16860	16860	16860	0
477	20231222	120700	75255350	16860	16860	16860	16860	0
478	20231222	120600	75255350	16860	16860	16860	16860	0
479	20231222	120500	75255350	16860	16860	16860	16860	0
480	20231222	120400	75255350	16860	16860	16860	16860	0
481	20231222	120300	75255350	16860	16860	16860	16860	55
482	20231222	120200	74328050	16840	16840	16840	16840	0
483	20231222	120100	74328050	16840	16840	16840	16840	0
484	20231222	120000	74328050	16840	16840	16840	16840	0
485	20231222	115900	74328050	16840	16840	16840	16840	0
486	20231222	115800	74328050	16840	16840	16840	16840	1
487	20231222	115700	74311210	16840	16840	16840	16840	2
488	20231222	115600	74277530	16860	16850	16860	16850	60
489	20231222	115500	73265940	16840	16840	16840	16840	1
490	20231222	115400	73249100	16850	16850	16850	16850	0
491	20231222	115300	73249100	16850	16850	16850	16850	1
492	20231222	115200	73232250	16860	16860	16860	16860	86
493	20231222	115100	71782290	16880	16880	16880	16880	0
494	20231222	115000	71782290	16880	16880	16880	16880	0
495	20231222	114900	71782290	16880	16880	16880	16880	1
496	20231222	114800	71765410	16890	16880	16890	16880	220
497	20231222	114700	68049980	16860	16860	16860	16860	0
498	20231222	114600	68049980	16860	16860	16860	16860	0
499	20231222	114500	68049980	16860	16860	16860	16860	0
500	20231222	114400	68049980	16860	16860	16860	16860	0
501	20231222	114300	68049980	16860	16860	16860	16860	4
502	20231222	114200	67982540	16880	16880	16880	16860	18
503	20231222	114100	67678730	16880	16880	16880	16880	103
504	20231222	114000	65940090	16880	16880	16880	16880	0
505	20231222	113900	65940090	16880	16880	16880	16880	0
506	20231222	113800	65940090	16880	16880	16880	16880	0
507	20231222	113700	65940090	16880	16880	16880	16880	0
508	20231222	113600	65940090	16880	16880	16880	16880	0
509	20231222	113500	65940090	16880	16880	16880	16880	0
510	20231222	113400	65940090	16880	16880	16880	16880	0
511	20231222	113300	65940090	16880	16880	16880	16880	0
512	20231222	113200	65940090	16880	16880	16880	16880	0
513	20231222	113100	65940090	16880	16880	16880	16880	0
514	20231222	113000	65940090	16880	16880	16880	16880	0
515	20231222	112900	65940090	16880	16880	16880	16880	0
516	20231222	112800	65940090	16880	16880	16880	16880	2
517	20231222	112700	65906330	16880	16880	16880	16880	0
518	20231222	112600	65906330	16880	16880	16880	16880	0
519	20231222	112500	65906330	16880	16860	16880	16860	2
520	20231222	112400	65872590	16910	16910	16910	16910	0
521	20231222	112300	65872590	16910	16910	16910	16910	0
522	20231222	112200	65872590	16910	16910	16910	16910	0
523	20231222	112100	65872590	16910	16910	16910	16910	0
524	20231222	112000	65872590	16910	16900	16910	16860	118
525	20231222	111900	63880320	16910	16910	16910	16910	0
526	20231222	111800	63880320	16910	16910	16910	16910	1
527	20231222	111700	63863410	16910	16910	16910	16910	0
528	20231222	111600	63863410	16910	16900	16910	16900	2
529	20231222	111500	63829600	16870	16870	16870	16870	25
530	20231222	111400	63407850	16860	16860	16860	16860	10
531	20231222	111300	63239250	16870	16870	16870	16870	0
532	20231222	111200	63239250	16870	16870	16870	16870	1
533	20231222	111100	63222380	16870	16860	16870	16860	13
534	20231222	111000	63003090	16870	16840	16870	16840	21
535	20231222	110900	62649040	16840	16830	16840	16830	30
536	20231222	110800	62143940	16830	16830	16830	16830	0
537	20231222	110700	62143940	16830	16830	16830	16830	0
538	20231222	110600	62143940	16830	16830	16830	16830	0
539	20231222	110500	62143940	16830	16810	16830	16810	8
540	20231222	110400	62009340	16830	16810	16830	16800	18
541	20231222	110300	61706820	16840	16840	16840	16840	53
542	20231222	110200	60814300	16870	16870	16870	16870	0
543	20231222	110100	60814300	16870	16870	16870	16870	0
544	20231222	110000	60814300	16870	16870	16870	16870	0
545	20231222	105900	60814300	16870	16870	16870	16870	0
546	20231222	105800	60814300	16870	16870	16870	16870	0
547	20231222	105700	60814300	16870	16870	16870	16870	1
548	20231222	105600	60797430	16870	16870	16870	16870	0
549	20231222	105500	60797430	16870	16870	16870	16870	0
550	20231222	105400	60797430	16870	16870	16870	16870	0
551	20231222	105300	60797430	16870	16870	16870	16870	0
552	20231222	105200	60797430	16870	16870	16870	16870	0
553	20231222	105100	60797430	16870	16870	16870	16870	1
554	20231222	105000	60780560	16860	16860	16860	16860	1
555	20231222	104900	60763700	16860	16860	16860	16860	0
556	20231222	104800	60763700	16860	16860	16860	16860	0
557	20231222	104700	60763700	16860	16860	16860	16860	0
558	20231222	104600	60763700	16860	16860	16860	16860	0
559	20231222	104500	60763700	16860	16860	16860	16860	0
560	20231222	104400	60763700	16860	16860	16860	16860	0
561	20231222	104300	60763700	16860	16860	16860	16860	1
562	20231222	104200	60746840	16860	16840	16860	16840	4
563	20231222	104100	60679460	16860	16860	16860	16860	0
564	20231222	104000	60679460	16860	16860	16860	16860	0
565	20231222	103900	60679460	16860	16860	16860	16860	0
566	20231222	103800	60679460	16860	16850	16860	16850	2
567	20231222	103700	60645750	16850	16850	16850	16850	0
568	20231222	103600	60645750	16850	16850	16850	16850	1
569	20231222	103500	60628900	16850	16850	16850	16850	1
570	20231222	103400	60612050	16840	16840	16840	16840	51
571	20231222	103300	59753210	16840	16840	16840	16840	0
572	20231222	103200	59753210	16840	16840	16840	16840	4
573	20231222	103100	59685850	16860	16840	16860	16840	3
574	20231222	103000	59635310	16840	16840	16840	16840	57
575	20231222	102900	58675430	16900	16900	16900	16900	1
576	20231222	102800	58658530	16930	16930	16930	16930	0
577	20231222	102700	58658530	16930	16840	16930	16840	22
578	20231222	102600	58286750	16840	16830	16840	16830	6
579	20231222	102500	58185730	16830	16830	16830	16830	0
580	20231222	102400	58185730	16830	16830	16830	16830	0
581	20231222	102300	58185730	16830	16830	16830	16830	0
582	20231222	102200	58185730	16830	16830	16830	16830	1
583	20231222	102100	58168900	16840	16840	16840	16840	3
584	20231222	102000	58118380	16840	16840	16840	16840	0
585	20231222	101900	58118380	16840	16840	16840	16840	0
586	20231222	101800	58118380	16840	16840	16840	16840	0
587	20231222	101700	58118380	16840	16840	16840	16840	3
588	20231222	101600	58067860	16850	16850	16850	16850	0
589	20231222	101500	58067860	16850	16850	16850	16850	1
590	20231222	101400	58051010	16930	16930	16930	16930	0
591	20231222	101300	58051010	16930	16930	16930	16930	0
592	20231222	101200	58051010	16930	16760	16930	16760	30
593	20231222	101100	57546560	16760	16740	16760	16740	119
594	20231222	101000	55554240	16750	16750	16750	16750	0
595	20231222	100900	55554240	16750	16750	16750	16750	1
596	20231222	100800	55537490	16750	16750	16750	16750	1
597	20231222	100700	55520740	16750	16750	16750	16750	0
598	20231222	100600	55520740	16750	16750	16750	16750	0
599	20231222	100500	55520740	16750	16750	16750	16750	0
600	20231222	100400	55520740	16750	16750	16750	16750	12
601	20231222	100300	55319740	16750	16750	16750	16750	6
602	20231222	100200	55219240	16750	16750	16750	16750	0
603	20231222	100100	55219240	16750	16750	16760	16750	6
604	20231222	100000	55118730	16750	16750	16750	16750	1
605	20231222	095900	55101980	16760	16760	16760	16760	1
606	20231222	095800	55085220	16760	16760	16760	16760	0
607	20231222	095700	55085220	16760	16760	16760	16760	0
608	20231222	095600	55085220	16760	16760	16760	16760	0
609	20231222	095500	55085220	16760	16760	16760	16760	0
610	20231222	095400	55085220	16760	16760	16760	16760	1
611	20231222	095300	55068460	16820	16820	16820	16820	0
612	20231222	095200	55068460	16820	16820	16820	16820	0
613	20231222	095100	55068460	16820	16820	16820	16820	0
614	20231222	095000	55068460	16820	16820	16820	16820	1
615	20231222	094900	55051640	16720	16690	16720	16690	105
616	20231222	094800	53298170	16690	16690	16690	16690	4
617	20231222	094700	53231410	16700	16700	16700	16700	2
618	20231222	094600	53198010	16700	16700	16700	16700	22
619	20231222	094500	52830610	16710	16700	16710	16700	2
620	20231222	094400	52797200	16700	16700	16710	16700	23
621	20231222	094300	52413090	16700	16710	16710	16700	26
622	20231222	094200	51978640	16710	16710	16710	16710	13
623	20231222	094100	51761410	16720	16720	16720	16720	12
624	20231222	094000	51560770	16720	16720	16720	16720	2
625	20231222	093900	51527330	16710	16720	16720	16710	43
626	20231222	093800	50808590	16740	16740	16740	16740	22
627	20231222	093700	50440310	16810	16810	16810	16810	0
628	20231222	093600	50440310	16810	16810	16810	16810	2
629	20231222	093500	50406690	16830	16830	16830	16830	0
630	20231222	093400	50406690	16830	16830	16830	16830	0
631	20231222	093300	50406690	16830	16830	16830	16830	7
632	20231222	093200	50288880	16830	16830	16830	16830	0
633	20231222	093100	50288880	16830	16740	16830	16740	8
634	20231222	093000	50154330	16730	16730	16730	16730	1
635	20231222	092900	50137600	17000	17000	17000	17000	0
636	20231222	092800	50137600	17000	16740	17000	16730	76
637	20231222	092700	48858150	16720	16790	16850	16720	346
638	20231222	092600	43055920	16840	16840	16840	16840	0
639	20231222	092500	43055920	16840	16850	16850	16840	28
640	20231222	092400	42584320	16850	16840	16850	16840	131
641	20231222	092300	40377530	16850	16790	16850	16790	99
642	20231222	092200	38711860	16800	16840	16850	16800	503
643	20231222	092100	30236460	16850	16850	16850	16850	20
644	20231222	092000	29899460	16850	16850	16850	16850	0
645	20231222	091900	29899460	16850	16850	16850	16850	0
646	20231222	091800	29899460	16850	16850	16850	16850	100
647	20231222	091700	28214460	16850	16850	16850	16850	0
648	20231222	091600	28214460	16850	16850	16850	16850	0
649	20231222	091500	28214460	16850	16850	16850	16850	0
650	20231222	091400	28214460	16850	17000	17000	16850	951
651	20231222	091300	12154520	16950	16990	16990	16950	146
652	20231222	091200	9676620	17030	17030	17030	17030	0
653	20231222	091100	9676620	17030	17020	17030	17000	75
654	20231222	091000	8400190	17030	17040	17040	17030	81
655	20231222	090900	7020660	17040	17040	17040	17040	0
656	20231222	090800	7020660	17040	17040	17040	17040	2
657	20231222	090700	6986580	17050	17050	17060	17040	61
658	20231222	090600	5946970	17050	17040	17050	17040	51
659	20231222	090500	5077670	17040	17000	17040	17000	68
660	20231222	090400	3919650	17030	16990	17030	16990	50
661	20231222	090300	3069620	16990	16950	16990	16950	83
662	20231222	090200	1659950	16950	16930	16950	16930	31
663	20231222	090100	1134520	16950	16930	16950	16930	47
664	20231222	090000	338600	16930	16930	16930	16930	20