KissMeData/120240/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201100	296810670	16700	16700	16700	16700	841
3	20231222	201000	296810670	16700	16700	16700	16700	0
4	20231222	200900	296810670	16700	16700	16700	16700	0
5	20231222	200800	296810670	16700	16700	16700	16700	0
6	20231222	200700	296810670	16700	16700	16700	16700	0
7	20231222	200600	296810670	16700	16700	16700	16700	0
8	20231222	200500	296810670	16700	16700	16700	16700	0
9	20231222	200400	296810670	16700	16700	16700	16700	0
10	20231222	200300	296810670	16700	16700	16700	16700	0
11	20231222	200200	296810670	16700	16700	16700	16700	0
12	20231222	200100	296810670	16700	16700	16700	16700	0
13	20231222	200000	296810670	16700	16700	16700	16700	0
14	20231222	195900	296810670	16700	16700	16700	16700	0
15	20231222	195800	296810670	16700	16700	16700	16700	0
16	20231222	195700	296810670	16700	16700	16700	16700	0
17	20231222	195600	296810670	16700	16700	16700	16700	0
18	20231222	195500	296810670	16700	16700	16700	16700	0
19	20231222	195400	296810670	16700	16700	16700	16700	0
20	20231222	195300	296810670	16700	16700	16700	16700	0
21	20231222	195200	296810670	16700	16700	16700	16700	0
22	20231222	195100	296810670	16700	16700	16700	16700	0
23	20231222	195000	296810670	16700	16700	16700	16700	0
24	20231222	194900	296810670	16700	16700	16700	16700	0
25	20231222	194800	296810670	16700	16700	16700	16700	0
26	20231222	194700	296810670	16700	16700	16700	16700	0
27	20231222	194600	296810670	16700	16700	16700	16700	0
28	20231222	194500	296810670	16700	16700	16700	16700	0
29	20231222	194400	296810670	16700	16700	16700	16700	0
30	20231222	194300	296810670	16700	16700	16700	16700	0
31	20231222	194200	296810670	16700	16700	16700	16700	0
32	20231222	194100	296810670	16700	16700	16700	16700	841
33	20231222	194000	296810670	16700	16700	16700	16700	0
34	20231222	193900	296810670	16700	16700	16700	16700	0
35	20231222	193800	296810670	16700	16700	16700	16700	0
36	20231222	193700	296810670	16700	16700	16700	16700	0
37	20231222	193600	296810670	16700	16700	16700	16700	0
38	20231222	193500	296810670	16700	16700	16700	16700	0
39	20231222	193400	296810670	16700	16700	16700	16700	0
40	20231222	193300	296810670	16700	16700	16700	16700	0
41	20231222	193200	296810670	16700	16700	16700	16700	0
42	20231222	193100	296810670	16700	16700	16700	16700	0
43	20231222	193000	296810670	16700	16700	16700	16700	0
44	20231222	192900	296810670	16700	16700	16700	16700	0
45	20231222	192800	296810670	16700	16700	16700	16700	0
46	20231222	192700	296810670	16700	16700	16700	16700	0
47	20231222	192600	296810670	16700	16700	16700	16700	0
48	20231222	192500	296810670	16700	16700	16700	16700	0
49	20231222	192400	296810670	16700	16700	16700	16700	0
50	20231222	192300	296810670	16700	16700	16700	16700	0
51	20231222	192200	296810670	16700	16700	16700	16700	0
52	20231222	192100	296810670	16700	16700	16700	16700	0
53	20231222	192000	296810670	16700	16700	16700	16700	0
54	20231222	191900	296810670	16700	16700	16700	16700	0
55	20231222	191800	296810670	16700	16700	16700	16700	0
56	20231222	191700	296810670	16700	16700	16700	16700	0
57	20231222	191600	296810670	16700	16700	16700	16700	0
58	20231222	191500	296810670	16700	16700	16700	16700	0
59	20231222	191400	296810670	16700	16700	16700	16700	0
60	20231222	191300	296810670	16700	16700	16700	16700	0
61	20231222	191200	296810670	16700	16700	16700	16700	0
62	20231222	191100	296810670	16700	16700	16700	16700	841
63	20231222	191000	296810670	16700	16700	16700	16700	0
64	20231222	190900	296810670	16700	16700	16700	16700	0
65	20231222	190800	296810670	16700	16700	16700	16700	0
66	20231222	190700	296810670	16700	16700	16700	16700	0
67	20231222	190600	296810670	16700	16700	16700	16700	0
68	20231222	190500	296810670	16700	16700	16700	16700	0
69	20231222	190400	296810670	16700	16700	16700	16700	0
70	20231222	190300	296810670	16700	16700	16700	16700	0
71	20231222	190200	296810670	16700	16700	16700	16700	0
72	20231222	190100	296810670	16700	16700	16700	16700	0
73	20231222	190000	296810670	16700	16700	16700	16700	0
74	20231222	185900	296810670	16700	16700	16700	16700	0
75	20231222	185800	296810670	16700	16700	16700	16700	0
76	20231222	185700	296810670	16700	16700	16700	16700	0
77	20231222	185600	296810670	16700	16700	16700	16700	0
78	20231222	185500	296810670	16700	16700	16700	16700	0
79	20231222	185400	296810670	16700	16700	16700	16700	0
80	20231222	185300	296810670	16700	16700	16700	16700	0
81	20231222	185200	296810670	16700	16700	16700	16700	0
82	20231222	185100	296810670	16700	16700	16700	16700	0
83	20231222	185000	296810670	16700	16700	16700	16700	0
84	20231222	184900	296810670	16700	16700	16700	16700	0
85	20231222	184800	296810670	16700	16700	16700	16700	0
86	20231222	184700	296810670	16700	16700	16700	16700	0
87	20231222	184600	296810670	16700	16700	16700	16700	0
88	20231222	184500	296810670	16700	16700	16700	16700	0
89	20231222	184400	296810670	16700	16700	16700	16700	0
90	20231222	184300	296810670	16700	16700	16700	16700	0
91	20231222	184200	296810670	16700	16700	16700	16700	0
92	20231222	184100	296810670	16700	16700	16700	16700	841
93	20231222	184000	296810670	16700	16700	16700	16700	0
94	20231222	183900	296810670	16700	16700	16700	16700	0
95	20231222	183800	296810670	16700	16700	16700	16700	0
96	20231222	183700	296810670	16700	16700	16700	16700	0
97	20231222	183600	296810670	16700	16700	16700	16700	0
98	20231222	183500	296810670	16700	16700	16700	16700	0
99	20231222	183400	296810670	16700	16700	16700	16700	0
100	20231222	183300	296810670	16700	16700	16700	16700	0
101	20231222	183200	296810670	16700	16700	16700	16700	0
102	20231222	183100	296810670	16700	16700	16700	16700	0
103	20231222	183000	296810670	16700	16700	16700	16700	0
104	20231222	182900	296810670	16700	16700	16700	16700	0
105	20231222	182800	296810670	16700	16700	16700	16700	0
106	20231222	182700	296810670	16700	16700	16700	16700	0
107	20231222	182600	296810670	16700	16700	16700	16700	0
108	20231222	182500	296810670	16700	16700	16700	16700	0
109	20231222	182400	296810670	16700	16700	16700	16700	0
110	20231222	182300	296810670	16700	16700	16700	16700	0
111	20231222	182200	296810670	16700	16700	16700	16700	0
112	20231222	182100	296810670	16700	16700	16700	16700	0
113	20231222	182000	296810670	16700	16700	16700	16700	0
114	20231222	181900	296810670	16700	16700	16700	16700	0
115	20231222	181800	296810670	16700	16700	16700	16700	0
116	20231222	181700	296810670	16700	16700	16700	16700	0
117	20231222	181600	296810670	16700	16700	16700	16700	0
118	20231222	181500	296810670	16700	16700	16700	16700	0
119	20231222	181400	296810670	16700	16700	16700	16700	0
120	20231222	181300	296810670	16700	16700	16700	16700	0
121	20231222	181200	296810670	16700	16700	16700	16700	0
122	20231222	181100	296810670	16700	16700	16700	16700	841
123	20231222	181000	296810670	16700	16700	16700	16700	0
124	20231222	180900	296810670	16700	16700	16700	16700	0
125	20231222	180800	296810670	16700	16700	16700	16700	0
126	20231222	180700	296810670	16700	16700	16700	16700	0
127	20231222	180600	296810670	16700	16700	16700	16700	0
128	20231222	180500	296810670	16700	16700	16700	16700	0
129	20231222	180400	296810670	16700	16700	16700	16700	0
130	20231222	180300	296810670	16700	16700	16700	16700	0
131	20231222	180200	296810670	16700	16700	16700	16700	0
132	20231222	180100	296810670	16700	16700	16700	16700	0
133	20231222	180000	296810670	16700	16700	16700	16700	0
134	20231222	175900	296810670	16700	16700	16700	16700	0
135	20231222	175800	296810670	16700	16700	16700	16700	0
136	20231222	175700	296810670	16700	16700	16700	16700	0
137	20231222	175600	296810670	16700	16700	16700	16700	0
138	20231222	175500	296810670	16700	16700	16700	16700	0
139	20231222	175400	296810670	16700	16700	16700	16700	0
140	20231222	175300	296810670	16700	16700	16700	16700	0
141	20231222	175200	296810670	16700	16700	16700	16700	0
142	20231222	175100	296810670	16700	16700	16700	16700	0
143	20231222	175000	296810670	16700	16700	16700	16700	0
144	20231222	174900	296810670	16700	16700	16700	16700	0
145	20231222	174800	296810670	16700	16700	16700	16700	0
146	20231222	174700	296810670	16700	16700	16700	16700	0
147	20231222	174600	296810670	16700	16700	16700	16700	0
148	20231222	174500	296810670	16700	16700	16700	16700	0
149	20231222	174400	296810670	16700	16700	16700	16700	0
150	20231222	174300	296810670	16700	16700	16700	16700	0
151	20231222	174200	296810670	16700	16700	16700	16700	0
152	20231222	174100	296810670	16700	16700	16700	16700	841
153	20231222	174000	296810670	16700	16700	16700	16700	0
154	20231222	173900	296810670	16700	16700	16700	16700	0
155	20231222	173800	296810670	16700	16700	16700	16700	0
156	20231222	173700	296810670	16700	16700	16700	16700	0
157	20231222	173600	296810670	16700	16700	16700	16700	0
158	20231222	173500	296810670	16700	16700	16700	16700	0
159	20231222	173400	296810670	16700	16700	16700	16700	0
160	20231222	173300	296810670	16700	16700	16700	16700	0
161	20231222	173200	296810670	16700	16700	16700	16700	0
162	20231222	173100	296810670	16700	16700	16700	16700	0
163	20231222	173000	296810670	16700	16700	16700	16700	0
164	20231222	172900	296810670	16700	16700	16700	16700	0
165	20231222	172800	296810670	16700	16700	16700	16700	0
166	20231222	172700	296810670	16700	16700	16700	16700	0
167	20231222	172600	296810670	16700	16700	16700	16700	0
168	20231222	172500	296810670	16700	16700	16700	16700	0
169	20231222	172400	296810670	16700	16700	16700	16700	0
170	20231222	172300	296810670	16700	16700	16700	16700	0
171	20231222	172200	296810670	16700	16700	16700	16700	0
172	20231222	172100	296810670	16700	16700	16700	16700	0
173	20231222	172000	296810670	16700	16700	16700	16700	0
174	20231222	171900	296810670	16700	16700	16700	16700	0
175	20231222	171800	296810670	16700	16700	16700	16700	0
176	20231222	171700	296810670	16700	16700	16700	16700	0
177	20231222	171600	296810670	16700	16700	16700	16700	0
178	20231222	171500	296810670	16700	16700	16700	16700	0
179	20231222	171400	296810670	16700	16700	16700	16700	0
180	20231222	171300	296810670	16700	16700	16700	16700	0
181	20231222	171200	296810670	16700	16700	16700	16700	0
182	20231222	171100	296810670	16700	16700	16700	16700	841
183	20231222	171000	296810670	16700	16700	16700	16700	0
184	20231222	170900	296810670	16700	16700	16700	16700	0
185	20231222	170800	296810670	16700	16700	16700	16700	0
186	20231222	170700	296810670	16700	16700	16700	16700	0
187	20231222	170600	296810670	16700	16700	16700	16700	0
188	20231222	170500	296810670	16700	16700	16700	16700	0
189	20231222	170400	296810670	16700	16700	16700	16700	0
190	20231222	170300	296810670	16700	16700	16700	16700	0
191	20231222	170200	296810670	16700	16700	16700	16700	0
192	20231222	170100	296810670	16700	16700	16700	16700	0
193	20231222	170000	296810670	16700	16700	16700	16700	0
194	20231222	165900	296810670	16700	16700	16700	16700	0
195	20231222	165800	296810670	16700	16700	16700	16700	0
196	20231222	165700	296810670	16700	16700	16700	16700	0
197	20231222	165600	296810670	16700	16700	16700	16700	0
198	20231222	165500	296810670	16700	16700	16700	16700	0
199	20231222	165400	296810670	16700	16700	16700	16700	0
200	20231222	165300	296810670	16700	16700	16700	16700	0
201	20231222	165200	296810670	16700	16700	16700	16700	0
202	20231222	165100	296810670	16700	16700	16700	16700	0
203	20231222	165000	296810670	16700	16700	16700	16700	0
204	20231222	164900	296810670	16700	16700	16700	16700	0
205	20231222	164800	296810670	16700	16700	16700	16700	0
206	20231222	164700	296810670	16700	16700	16700	16700	0
207	20231222	164600	296810670	16700	16700	16700	16700	0
208	20231222	164500	296810670	16700	16700	16700	16700	0
209	20231222	164400	296810670	16700	16700	16700	16700	0
210	20231222	164300	296810670	16700	16700	16700	16700	0
211	20231222	164200	296810670	16700	16700	16700	16700	0
212	20231222	164100	296810670	16700	16700	16700	16700	841
213	20231222	164000	296810670	16700	16700	16700	16700	0
214	20231222	163900	296810670	16700	16700	16700	16700	0
215	20231222	163800	296810670	16700	16700	16700	16700	0
216	20231222	163700	296810670	16700	16700	16700	16700	0
217	20231222	163600	296810670	16700	16700	16700	16700	0
218	20231222	163500	296810670	16700	16700	16700	16700	0
219	20231222	163400	296810670	16700	16700	16700	16700	0
220	20231222	163300	296810670	16700	16700	16700	16700	0
221	20231222	163200	296810670	16700	16700	16700	16700	0
222	20231222	163100	296810670	16700	16700	16700	16700	0
223	20231222	163000	296810670	16700	16700	16700	16700	0
224	20231222	162900	296810670	16700	16700	16700	16700	0
225	20231222	162800	296810670	16700	16700	16700	16700	0
226	20231222	162700	296810670	16700	16700	16700	16700	0
227	20231222	162600	296810670	16700	16700	16700	16700	0
228	20231222	162500	296810670	16700	16700	16700	16700	0
229	20231222	162400	296810670	16700	16700	16700	16700	0
230	20231222	162300	296810670	16700	16700	16700	16700	0
231	20231222	162200	296810670	16700	16700	16700	16700	0
232	20231222	162100	296810670	16700	16700	16700	16700	0
233	20231222	162000	296810670	16700	16700	16700	16700	0
234	20231222	161900	296810670	16700	16700	16700	16700	0
235	20231222	161800	296810670	16700	16700	16700	16700	0
236	20231222	161700	296810670	16700	16700	16700	16700	0
237	20231222	161600	296810670	16700	16700	16700	16700	0
238	20231222	161500	296810670	16700	16700	16700	16700	0
239	20231222	161400	296810670	16700	16700	16700	16700	0
240	20231222	161300	296810670	16700	16700	16700	16700	0
241	20231222	161200	296810670	16700	16700	16700	16700	0
242	20231222	161100	296810670	16700	16700	16700	16700	841
243	20231222	161000	296810670	16700	16700	16700	16700	0
244	20231222	160900	296810670	16700	16700	16700	16700	0
245	20231222	160800	296810670	16700	16700	16700	16700	0
246	20231222	160700	296810670	16700	16700	16700	16700	0
247	20231222	160600	296810670	16700	16700	16700	16700	0
248	20231222	160500	296810670	16700	16700	16700	16700	0
249	20231222	160400	296810670	16700	16700	16700	16700	0
250	20231222	160300	296810670	16700	16700	16700	16700	0
251	20231222	160200	296810670	16700	16700	16700	16700	0
252	20231222	160100	296810670	16700	16700	16700	16700	0
253	20231222	160000	296810670	16700	16700	16700	16700	0
254	20231222	155900	296810670	16700	16700	16700	16700	0
255	20231222	155800	296810670	16700	16700	16700	16700	0
256	20231222	155700	296810670	16700	16700	16700	16700	0
257	20231222	155600	296810670	16700	16700	16700	16700	0
258	20231222	155500	296810670	16700	16700	16700	16700	0
259	20231222	155400	296810670	16700	16700	16700	16700	0
260	20231222	155300	296810670	16700	16700	16700	16700	0
261	20231222	155200	296810670	16700	16700	16700	16700	0
262	20231222	155100	296810670	16700	16700	16700	16700	0
263	20231222	155000	296810670	16700	16700	16700	16700	0
264	20231222	154900	296810670	16700	16700	16700	16700	0
265	20231222	154800	296810670	16700	16700	16700	16700	0
266	20231222	154700	296810670	16700	16700	16700	16700	0
267	20231222	154600	296810670	16700	16700	16700	16700	0
268	20231222	154500	296810670	16700	16700	16700	16700	0
269	20231222	154400	296810670	16700	16700	16700	16700	0
270	20231222	154300	296810670	16700	16700	16700	16700	0
271	20231222	154200	296810670	16700	16700	16700	16700	0
272	20231222	154100	296810670	16700	16700	16700	16700	841
273	20231222	154000	296810670	16700	16700	16700	16700	0
274	20231222	153900	296810670	16700	16700	16700	16700	0
275	20231222	153800	296810670	16700	16700	16700	16700	0
276	20231222	153700	296810670	16700	16700	16700	16700	0
277	20231222	153600	296810670	16700	16700	16700	16700	0
278	20231222	153500	296810670	16700	16700	16700	16700	0
279	20231222	153400	296810670	16700	16700	16700	16700	0
280	20231222	153300	296810670	16700	16700	16700	16700	0
281	20231222	153200	296810670	16700	16700	16700	16700	0
282	20231222	153100	296810670	16700	16700	16700	16700	0
283	20231222	153000	296810670	16700	16700	16700	16700	841
284	20231222	152900	282765970	16710	16710	16710	16710	0
285	20231222	152800	282765970	16710	16710	16710	16710	0
286	20231222	152700	282765970	16710	16710	16710	16710	0
287	20231222	152600	282765970	16710	16710	16710	16710	0
288	20231222	152500	282765970	16710	16710	16710	16710	0
289	20231222	152400	282765970	16710	16710	16710	16710	0
290	20231222	152300	282765970	16710	16710	16710	16710	0
291	20231222	152200	282765970	16710	16710	16710	16710	0
292	20231222	152100	282765970	16710	16710	16710	16710	0
293	20231222	152000	282765970	16710	16710	16710	16710	0
294	20231222	151900	282765970	16710	16740	16740	16710	8
295	20231222	151800	282632080	16710	16710	16710	16700	919
296	20231222	151700	267281770	16740	16740	16740	16740	6
297	20231222	151600	267181330	16740	16710	16740	16700	104
298	20231222	151500	265443160	16740	16740	16740	16740	1
299	20231222	151400	265426420	16710	16700	16710	16700	111
300	20231222	151300	263572610	16700	16700	16700	16700	0
301	20231222	151200	263572610	16700	16700	16700	16700	0
302	20231222	151100	263572610	16700	16700	16700	16700	18
303	20231222	151000	263272010	16700	16700	16700	16700	0
304	20231222	150900	263272010	16700	16700	16700	16700	11
305	20231222	150800	263088310	16700	16700	16700	16700	0
306	20231222	150700	263088310	16700	16700	16700	16700	0
307	20231222	150600	263088310	16700	16700	16700	16700	3
308	20231222	150500	263038210	16700	16700	16700	16700	2
309	20231222	150400	263004810	16700	16700	16700	16700	5
310	20231222	150300	262921310	16700	16700	16700	16700	0
311	20231222	150200	262921310	16700	16710	16710	16700	351
312	20231222	150100	257058330	16710	16710	16710	16710	0
313	20231222	150000	257058330	16710	16710	16710	16710	0
314	20231222	145900	257058330	16710	16710	16710	16710	0
315	20231222	145800	257058330	16710	16710	16710	16710	0
316	20231222	145700	257058330	16710	16710	16710	16710	0
317	20231222	145600	257058330	16710	16710	16710	16710	0
318	20231222	145500	257058330	16710	16710	16710	16710	0
319	20231222	145400	257058330	16710	16710	16710	16710	10
320	20231222	145300	256891230	16710	16710	16710	16710	0
321	20231222	145200	256891230	16710	16710	16710	16710	0
322	20231222	145100	256891230	16710	16710	16710	16710	1
323	20231222	145000	256874520	16710	16710	16710	16710	25
324	20231222	144900	256456770	16710	16710	16710	16710	0
325	20231222	144800	256456770	16710	16720	16720	16710	224
326	20231222	144700	252711640	16710	16710	16710	16710	0
327	20231222	144600	252711640	16710	16710	16710	16710	0
328	20231222	144500	252711640	16710	16710	16710	16710	0
329	20231222	144400	252711640	16710	16710	16710	16710	0
330	20231222	144300	252711640	16710	16710	16710	16710	0
331	20231222	144200	252711640	16710	16710	16710	16710	0
332	20231222	144100	252711640	16710	16710	16710	16710	0
333	20231222	144000	252711640	16710	16710	16710	16710	0
334	20231222	143900	252711640	16710	16710	16710	16710	0
335	20231222	143800	252711640	16710	16710	16710	16710	0
336	20231222	143700	252711640	16710	16710	16710	16700	224
337	20231222	143600	248970750	16760	16760	16760	16760	4
338	20231222	143500	248903710	16770	16770	16770	16770	0
339	20231222	143400	248903710	16770	16770	16770	16770	0
340	20231222	143300	248903710	16770	16770	16770	16770	0
341	20231222	143200	248903710	16770	16770	16770	16770	0
342	20231222	143100	248903710	16770	16770	16770	16770	0
343	20231222	143000	248903710	16770	16770	16770	16770	0
344	20231222	142900	248903710	16770	16770	16770	16770	0
345	20231222	142800	248903710	16770	16770	16770	16770	0
346	20231222	142700	248903710	16770	16770	16770	16770	0
347	20231222	142600	248903710	16770	16770	16770	16770	0
348	20231222	142500	248903710	16770	16770	16770	16770	0
349	20231222	142400	248903710	16770	16770	16770	16770	0
350	20231222	142300	248903710	16770	16770	16770	16770	0
351	20231222	142200	248903710	16770	16770	16770	16770	0
352	20231222	142100	248903710	16770	16770	16770	16770	0
353	20231222	142000	248903710	16770	16770	16770	16770	0
354	20231222	141900	248903710	16770	16770	16770	16770	0
355	20231222	141800	248903710	16770	16770	16770	16770	0
356	20231222	141700	248903710	16770	16770	16770	16770	0
357	20231222	141600	248903710	16770	16770	16770	16770	0
358	20231222	141500	248903710	16770	16770	16770	16770	0
359	20231222	141400	248903710	16770	16770	16770	16770	50
360	20231222	141300	248065210	16770	16770	16770	16770	2
361	20231222	141200	248031670	16690	16690	16690	16690	0
362	20231222	141100	248031670	16690	16700	16700	16690	761
363	20231222	141000	235327930	16770	16770	16770	16770	0
364	20231222	140900	235327930	16770	16770	16770	16770	0
365	20231222	140800	235327930	16770	16770	16770	16770	1
366	20231222	140700	235311160	16730	16730	16730	16730	0
367	20231222	140600	235311160	16730	16730	16730	16730	0
368	20231222	140500	235311160	16730	16730	16730	16730	1
369	20231222	140400	235294430	16780	16780	16780	16780	0
370	20231222	140300	235294430	16780	16780	16780	16780	5
371	20231222	140200	235210530	16700	16700	16700	16700	141
372	20231222	140100	232855830	16700	16700	16700	16700	665
373	20231222	140000	221750330	16780	16780	16780	16780	95
374	20231222	135900	220156230	16710	16710	16710	16710	0
375	20231222	135800	220156230	16710	16710	16710	16710	20
376	20231222	135700	219822030	16710	16710	16710	16710	0
377	20231222	135600	219822030	16710	16710	16710	16710	0
378	20231222	135500	219822030	16710	16710	16710	16710	226
379	20231222	135400	216045570	16710	16710	16710	16710	0
380	20231222	135300	216045570	16710	16720	16720	16710	64
381	20231222	135200	214976100	16710	16720	16720	16710	500
382	20231222	135100	206618380	16720	16720	16720	16720	0
383	20231222	135000	206618380	16720	16720	16720	16720	0
384	20231222	134900	206618380	16720	16720	16720	16720	0
385	20231222	134800	206618380	16720	16720	16720	16720	0
386	20231222	134700	206618380	16720	16720	16720	16720	0
387	20231222	134600	206618380	16720	16720	16720	16720	0
388	20231222	134500	206618380	16720	16720	16720	16720	0
389	20231222	134400	206618380	16720	16720	16720	16720	0
390	20231222	134300	206618380	16720	16720	16720	16720	20
391	20231222	134200	206283980	16710	16710	16710	16710	0
392	20231222	134100	206283980	16710	16710	16710	16710	0
393	20231222	134000	206283980	16710	16710	16710	16710	0
394	20231222	133900	206283980	16710	16710	16710	16710	0
395	20231222	133800	206283980	16710	16710	16710	16710	0
396	20231222	133700	206283980	16710	16710	16710	16710	0
397	20231222	133600	206283980	16710	16710	16710	16710	2
398	20231222	133500	206250560	16710	16710	16710	16710	0
399	20231222	133400	206250560	16710	16710	16710	16710	0
400	20231222	133300	206250560	16710	16710	16710	16710	87
401	20231222	133200	204796790	16710	16710	16710	16710	199
402	20231222	133100	201471500	16710	16710	16710	16710	0
403	20231222	133000	201471500	16710	16710	16710	16710	0
404	20231222	132900	201471500	16710	16710	16710	16710	0
405	20231222	132800	201471500	16710	16710	16710	16710	0
406	20231222	132700	201471500	16710	16710	16710	16710	0
407	20231222	132600	201471500	16710	16710	16710	16710	0
408	20231222	132500	201471500	16710	16710	16710	16710	0
409	20231222	132400	201471500	16710	16710	16710	16710	0
410	20231222	132300	201471500	16710	16710	16710	16710	0
411	20231222	132200	201471500	16710	16710	16710	16710	12
412	20231222	132100	201270980	16770	16770	16770	16770	526
413	20231222	132000	192449960	16770	16770	16770	16770	0
414	20231222	131900	192449960	16770	16770	16770	16770	0
415	20231222	131800	192449960	16770	16770	16770	16770	0
416	20231222	131700	192449960	16770	16770	16770	16770	0
417	20231222	131600	192449960	16770	16770	16770	16770	0
418	20231222	131500	192449960	16770	16770	16770	16770	0
419	20231222	131400	192449960	16770	16770	16770	16770	1
420	20231222	131300	192433190	16750	16750	16750	16750	0
421	20231222	131200	192433190	16750	16750	16750	16750	0
422	20231222	131100	192433190	16750	16750	16750	16750	0
423	20231222	131000	192433190	16750	16750	16750	16750	1
424	20231222	130900	192416440	16750	16750	16750	16750	1
425	20231222	130800	192399690	16750	16750	16750	16750	0
426	20231222	130700	192399690	16750	16750	16750	16750	0
427	20231222	130600	192399690	16750	16750	16750	16750	13
428	20231222	130500	192181940	16750	16750	16750	16750	20
429	20231222	130400	191846940	16770	16770	16770	16770	0
430	20231222	130300	191846940	16770	16770	16770	16770	2
431	20231222	130200	191813400	16700	16700	16700	16690	241
432	20231222	130100	187788710	16700	16710	16710	16700	460
433	20231222	130000	180106610	16700	16700	16700	16700	0
434	20231222	125900	180106610	16700	16700	16700	16700	0
435	20231222	125800	180106610	16700	16710	16710	16700	100
436	20231222	125700	178436280	16700	16700	16700	16700	0
437	20231222	125600	178436280	16700	16700	16700	16700	0
438	20231222	125500	178436280	16700	16700	16700	16700	0
439	20231222	125400	178436280	16700	16700	16700	16700	50
440	20231222	125300	177601280	16700	16710	16710	16700	150
441	20231222	125200	175095830	16710	16710	16710	16710	0
442	20231222	125100	175095830	16710	16710	16710	16710	0
443	20231222	125000	175095830	16710	16710	16710	16710	0
444	20231222	124900	175095830	16710	16710	16710	16710	60
445	20231222	124800	174093230	16770	16770	16770	16770	0
446	20231222	124700	174093230	16770	16770	16770	16770	0
447	20231222	124600	174093230	16770	16770	16770	16770	0
448	20231222	124500	174093230	16770	16770	16770	16770	5
449	20231222	124400	174009380	16700	16700	16700	16700	215
450	20231222	124300	170418880	16700	16750	16750	16700	3995
451	20231222	124200	103649650	16740	16760	16760	16740	500
452	20231222	124100	95272610	16780	16780	16780	16780	1
453	20231222	124000	95255830	16760	16740	16760	16740	173
454	20231222	123900	92357850	16760	16760	16760	16760	0
455	20231222	123800	92357850	16760	16760	16760	16760	2
456	20231222	123700	92324330	16750	16750	16750	16750	0
457	20231222	123600	92324330	16750	16750	16750	16750	0
458	20231222	123500	92324330	16750	16750	16750	16750	0
459	20231222	123400	92324330	16750	16750	16750	16750	2
460	20231222	123300	92290830	16760	16760	16760	16760	0
461	20231222	123200	92290830	16760	16760	16760	16760	3
462	20231222	123100	92240550	16780	16780	16780	16780	0
463	20231222	123000	92240550	16780	16780	16780	16780	0
464	20231222	122900	92240550	16780	16780	16780	16780	0
465	20231222	122800	92240550	16780	16780	16780	16780	0
466	20231222	122700	92240550	16780	16780	16780	16780	0
467	20231222	122600	92240550	16780	16780	16780	16780	0
468	20231222	122500	92240550	16780	16780	16780	16780	0
469	20231222	122400	92240550	16780	16780	16780	16780	0
470	20231222	122300	92240550	16780	16780	16780	16780	2
471	20231222	122200	92206990	16780	16780	16780	16780	0
472	20231222	122100	92206990	16780	16780	16780	16780	0
473	20231222	122000	92206990	16780	16780	16780	16780	0
474	20231222	121900	92206990	16780	16780	16780	16780	100
475	20231222	121800	90528990	16780	16780	16780	16780	0
476	20231222	121700	90528990	16780	16740	16780	16740	91
477	20231222	121600	89005610	16730	16730	16730	16730	81
478	20231222	121500	87650480	16730	16730	16730	16730	0
479	20231222	121400	87650480	16730	16730	16730	16730	0
480	20231222	121300	87650480	16730	16730	16730	16730	100
481	20231222	121200	85977480	16730	16750	16750	16730	23
482	20231222	121100	85592440	16780	16780	16780	16780	0
483	20231222	121000	85592440	16780	16780	16780	16780	0
484	20231222	120900	85592440	16780	16780	16780	16780	0
485	20231222	120800	85592440	16780	16780	16780	16780	0
486	20231222	120700	85592440	16780	16780	16780	16780	6
487	20231222	120600	85491760	16780	16780	16780	16780	0
488	20231222	120500	85491760	16780	16780	16780	16780	0
489	20231222	120400	85491760	16780	16780	16780	16780	0
490	20231222	120300	85491760	16780	16780	16780	16780	0
491	20231222	120200	85491760	16780	16780	16780	16780	0
492	20231222	120100	85491760	16780	16770	16780	16770	88
493	20231222	120000	84015410	16770	16770	16770	16770	0
494	20231222	115900	84015410	16770	16770	16770	16770	2
495	20231222	115800	83981870	16720	16720	16720	16720	0
496	20231222	115700	83981870	16720	16720	16720	16720	0
497	20231222	115600	83981870	16720	16720	16720	16720	0
498	20231222	115500	83981870	16720	16720	16720	16720	1
499	20231222	115400	83965150	16720	16720	16720	16720	0
500	20231222	115300	83965150	16720	16720	16720	16720	0
501	20231222	115200	83965150	16720	16720	16720	16720	100
502	20231222	115100	82293150	16720	16720	16720	16720	0
503	20231222	115000	82293150	16720	16730	16730	16720	85
504	20231222	114900	80871940	16720	16720	16720	16720	0
505	20231222	114800	80871940	16720	16750	16750	16720	1000
506	20231222	114700	64140330	16750	16750	16750	16750	0
507	20231222	114600	64140330	16750	16750	16750	16750	0
508	20231222	114500	64140330	16750	16750	16750	16750	25
509	20231222	114400	63721580	16740	16740	16740	16740	0
510	20231222	114300	63721580	16740	16740	16740	16740	0
511	20231222	114200	63721580	16740	16740	16740	16740	0
512	20231222	114100	63721580	16740	16760	16760	16740	47
513	20231222	114000	62934470	16800	16800	16800	16800	0
514	20231222	113900	62934470	16800	16800	16800	16800	0
515	20231222	113800	62934470	16800	16800	16800	16800	0
516	20231222	113700	62934470	16800	16800	16800	16800	0
517	20231222	113600	62934470	16800	16800	16800	16800	0
518	20231222	113500	62934470	16800	16780	16800	16780	7
519	20231222	113400	62816990	16740	16740	16740	16740	708
520	20231222	113300	50965070	16750	16750	16750	16750	0
521	20231222	113200	50965070	16750	16760	16760	16750	1054
522	20231222	113100	33310470	16760	16770	16770	16760	95
523	20231222	113000	31717810	16770	16770	16770	16770	0
524	20231222	112900	31717810	16770	16770	16770	16770	15
525	20231222	112800	31466260	16780	16780	16780	16780	10
526	20231222	112700	31298460	16780	16780	16780	16780	0
527	20231222	112600	31298460	16780	16780	16780	16780	0
528	20231222	112500	31298460	16780	16780	16780	16780	0
529	20231222	112400	31298460	16780	16780	16780	16780	0
530	20231222	112300	31298460	16780	16780	16780	16780	21
531	20231222	112200	30946080	16790	16790	16790	16790	0
532	20231222	112100	30946080	16790	16790	16790	16790	10
533	20231222	112000	30778180	16790	16790	16790	16790	0
534	20231222	111900	30778180	16790	16790	16790	16790	10
535	20231222	111800	30610280	16790	16790	16790	16790	6
536	20231222	111700	30509540	16800	16800	16800	16800	0
537	20231222	111600	30509540	16800	16800	16800	16800	1
538	20231222	111500	30492740	16800	16800	16800	16800	0
539	20231222	111400	30492740	16800	16800	16800	16800	0
540	20231222	111300	30492740	16800	16800	16800	16800	0
541	20231222	111200	30492740	16800	16800	16800	16800	0
542	20231222	111100	30492740	16800	16800	16800	16800	0
543	20231222	111000	30492740	16800	16800	16800	16800	0
544	20231222	110900	30492740	16800	16800	16800	16800	13
545	20231222	110800	30274340	16780	16780	16780	16780	13
546	20231222	110700	30056200	16780	16780	16780	16780	0
547	20231222	110600	30056200	16780	16780	16780	16780	0
548	20231222	110500	30056200	16780	16780	16780	16780	0
549	20231222	110400	30056200	16780	16780	16780	16780	37
550	20231222	110300	29435340	16800	16800	16800	16800	0
551	20231222	110200	29435340	16800	16800	16800	16800	0
552	20231222	110100	29435340	16800	16800	16800	16800	0
553	20231222	110000	29435340	16800	16800	16800	16800	0
554	20231222	105900	29435340	16800	16800	16800	16800	0
555	20231222	105800	29435340	16800	16800	16800	16800	0
556	20231222	105700	29435340	16800	16800	16800	16800	5
557	20231222	105600	29351340	16780	16780	16780	16780	2
558	20231222	105500	29317780	16780	16780	16780	16780	1
559	20231222	105400	29301000	16800	16800	16800	16800	0
560	20231222	105300	29301000	16800	16800	16800	16800	0
561	20231222	105200	29301000	16800	16800	16800	16800	0
562	20231222	105100	29301000	16800	16800	16800	16800	10
563	20231222	105000	29133000	16800	16800	16800	16800	1
564	20231222	104900	29116200	16780	16780	16780	16780	0
565	20231222	104800	29116200	16780	16780	16780	16780	20
566	20231222	104700	28780600	16800	16800	16800	16800	0
567	20231222	104600	28780600	16800	16800	16800	16800	0
568	20231222	104500	28780600	16800	16800	16800	16800	6
569	20231222	104400	28679800	16800	16800	16800	16800	0
570	20231222	104300	28679800	16800	16800	16800	16800	0
571	20231222	104200	28679800	16800	16800	16800	16800	0
572	20231222	104100	28679800	16800	16800	16800	16800	0
573	20231222	104000	28679800	16800	16800	16800	16800	0
574	20231222	103900	28679800	16800	16800	16800	16800	0
575	20231222	103800	28679800	16800	16800	16800	16800	0
576	20231222	103700	28679800	16800	16800	16800	16800	0
577	20231222	103600	28679800	16800	16800	16800	16800	0
578	20231222	103500	28679800	16800	16800	16800	16800	0
579	20231222	103400	28679800	16800	16800	16800	16800	0
580	20231222	103300	28679800	16800	16800	16800	16800	0
581	20231222	103200	28679800	16800	16800	16800	16800	20
582	20231222	103100	28343800	16800	16800	16800	16800	0
583	20231222	103000	28343800	16800	16800	16800	16800	97
584	20231222	102900	26714200	16800	16800	16800	16800	0
585	20231222	102800	26714200	16800	16800	16800	16800	50
586	20231222	102700	25874200	16820	16820	16820	16820	0
587	20231222	102600	25874200	16820	16820	16820	16820	0
588	20231222	102500	25874200	16820	16820	16820	16820	0
589	20231222	102400	25874200	16820	16820	16820	16820	0
590	20231222	102300	25874200	16820	16820	16820	16820	0
591	20231222	102200	25874200	16820	16820	16820	16820	3
592	20231222	102100	25823740	16820	16820	16820	16820	0
593	20231222	102000	25823740	16820	16820	16820	16820	0
594	20231222	101900	25823740	16820	16820	16820	16820	0
595	20231222	101800	25823740	16820	16820	16820	16820	0
596	20231222	101700	25823740	16820	16820	16820	16820	0
597	20231222	101600	25823740	16820	16820	16820	16820	0
598	20231222	101500	25823740	16820	16820	16820	16820	0
599	20231222	101400	25823740	16820	16820	16820	16820	0
600	20231222	101300	25823740	16820	16820	16820	16820	0
601	20231222	101200	25823740	16820	16820	16820	16820	0
602	20231222	101100	25823740	16820	16820	16820	16820	8
603	20231222	101000	25689180	16820	16820	16820	16820	1
604	20231222	100900	25672360	16740	16740	16740	16740	0
605	20231222	100800	25672360	16740	16740	16740	16740	0
606	20231222	100700	25672360	16740	16740	16740	16740	0
607	20231222	100600	25672360	16740	16740	16740	16740	0
608	20231222	100500	25672360	16740	16770	16770	16740	70
609	20231222	100400	24499680	16800	16800	16800	16800	0
610	20231222	100300	24499680	16800	16800	16800	16800	0
611	20231222	100200	24499680	16800	16800	16800	16800	6
612	20231222	100100	24398880	16800	16800	16800	16800	1
613	20231222	100000	24382080	16800	16800	16800	16800	0
614	20231222	095900	24382080	16800	16800	16800	16800	0
615	20231222	095800	24382080	16800	16800	16800	16800	0
616	20231222	095700	24382080	16800	16800	16800	16800	0
617	20231222	095600	24382080	16800	16800	16800	16800	0
618	20231222	095500	24382080	16800	16800	16800	16800	0
619	20231222	095400	24382080	16800	16800	16800	16800	0
620	20231222	095300	24382080	16800	16800	16800	16800	51
621	20231222	095200	23525280	16840	16840	16840	16840	0
622	20231222	095100	23525280	16840	16840	16840	16840	0
623	20231222	095000	23525280	16840	16840	16840	16840	0
624	20231222	094900	23525280	16840	16840	16840	16840	1
625	20231222	094800	23508440	16840	16840	16840	16840	49
626	20231222	094700	22683280	16840	16840	16840	16840	0
627	20231222	094600	22683280	16840	16840	16840	16840	0
628	20231222	094500	22683280	16840	16840	16840	16840	0
629	20231222	094400	22683280	16840	16840	16840	16840	0
630	20231222	094300	22683280	16840	16840	16840	16840	0
631	20231222	094200	22683280	16840	16840	16840	16840	0
632	20231222	094100	22683280	16840	16840	16840	16840	0
633	20231222	094000	22683280	16840	16840	16840	16840	0
634	20231222	093900	22683280	16840	16840	16840	16840	1
635	20231222	093800	22666440	16840	16840	16840	16840	1
636	20231222	093700	22649600	16800	16800	16800	16800	5
637	20231222	093600	22565600	16830	16850	16850	16830	5
638	20231222	093500	22481420	16860	16860	16860	16860	0
639	20231222	093400	22481420	16860	16860	16860	16860	0
640	20231222	093300	22481420	16860	16860	16860	16860	0
641	20231222	093200	22481420	16860	16860	16860	16860	58
642	20231222	093100	21503540	16860	16860	16860	16860	4
643	20231222	093000	21436100	16860	16840	16860	16830	38
644	20231222	092900	20795730	16860	16860	16860	16860	22
645	20231222	092800	20424810	16860	16740	16860	16730	77
646	20231222	092700	19133740	16800	16800	16800	16800	30
647	20231222	092600	18629740	16730	16730	16730	16730	0
648	20231222	092500	18629740	16730	16730	16730	16730	30
649	20231222	092400	18127840	16720	16720	16720	16720	0
650	20231222	092300	18127840	16720	16720	16720	16720	0
651	20231222	092200	18127840	16720	16750	16750	16720	378
652	20231222	092100	11800320	16750	16750	16750	16750	0
653	20231222	092000	11800320	16750	16750	16750	16750	0
654	20231222	091900	11800320	16750	16750	16750	16750	1
655	20231222	091800	11783570	16750	16750	16750	16750	5
656	20231222	091700	11699820	16750	16750	16750	16750	0
657	20231222	091600	11699820	16750	16750	16750	16750	0
658	20231222	091500	11699820	16750	16750	16750	16750	98
659	20231222	091400	10058320	16800	16750	16800	16750	201
660	20231222	091300	6691520	16750	16750	16750	16750	13
661	20231222	091200	6473770	16750	16750	16750	16750	0
662	20231222	091100	6473770	16750	16760	16760	16750	71
663	20231222	091000	5283820	16760	16770	16770	16760	28
664	20231222	090900	4814270	16770	16770	16770	16770	0
665	20231222	090800	4814270	16770	16770	16770	16770	0
666	20231222	090700	4814270	16770	16770	16770	16770	3
667	20231222	090600	4763960	16870	16870	16870	16870	5
668	20231222	090500	4679610	16770	16770	16770	16770	21
669	20231222	090400	4327440	16800	16870	16880	16800	137
670	20231222	090300	2021300	16870	16870	16870	16870	0
671	20231222	090200	2021300	16870	16870	16870	16870	0
672	20231222	090100	2021300	16870	16870	16870	16870	69
673	20231222	090000	857270	16860	16800	16860	16800	51