KissMeData/102460/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200400	695580450	16010	16010	16010	16010	2168
3	20231222	200300	695580450	16010	16010	16010	16010	0
4	20231222	200200	695580450	16010	16010	16010	16010	0
5	20231222	200100	695580450	16010	16010	16010	16010	0
6	20231222	200000	695580450	16010	16010	16010	16010	0
7	20231222	195900	695580450	16010	16010	16010	16010	0
8	20231222	195800	695580450	16010	16010	16010	16010	0
9	20231222	195700	695580450	16010	16010	16010	16010	0
10	20231222	195600	695580450	16010	16010	16010	16010	0
11	20231222	195500	695580450	16010	16010	16010	16010	0
12	20231222	195400	695580450	16010	16010	16010	16010	0
13	20231222	195300	695580450	16010	16010	16010	16010	0
14	20231222	195200	695580450	16010	16010	16010	16010	0
15	20231222	195100	695580450	16010	16010	16010	16010	0
16	20231222	195000	695580450	16010	16010	16010	16010	0
17	20231222	194900	695580450	16010	16010	16010	16010	0
18	20231222	194800	695580450	16010	16010	16010	16010	0
19	20231222	194700	695580450	16010	16010	16010	16010	0
20	20231222	194600	695580450	16010	16010	16010	16010	0
21	20231222	194500	695580450	16010	16010	16010	16010	0
22	20231222	194400	695580450	16010	16010	16010	16010	0
23	20231222	194300	695580450	16010	16010	16010	16010	0
24	20231222	194200	695580450	16010	16010	16010	16010	0
25	20231222	194100	695580450	16010	16010	16010	16010	0
26	20231222	194000	695580450	16010	16010	16010	16010	0
27	20231222	193900	695580450	16010	16010	16010	16010	0
28	20231222	193800	695580450	16010	16010	16010	16010	0
29	20231222	193700	695580450	16010	16010	16010	16010	0
30	20231222	193600	695580450	16010	16010	16010	16010	0
31	20231222	193500	695580450	16010	16010	16010	16010	0
32	20231222	193400	695580450	16010	16010	16010	16010	2168
33	20231222	193300	695580450	16010	16010	16010	16010	0
34	20231222	193200	695580450	16010	16010	16010	16010	0
35	20231222	193100	695580450	16010	16010	16010	16010	0
36	20231222	193000	695580450	16010	16010	16010	16010	0
37	20231222	192900	695580450	16010	16010	16010	16010	0
38	20231222	192800	695580450	16010	16010	16010	16010	0
39	20231222	192700	695580450	16010	16010	16010	16010	0
40	20231222	192600	695580450	16010	16010	16010	16010	0
41	20231222	192500	695580450	16010	16010	16010	16010	0
42	20231222	192400	695580450	16010	16010	16010	16010	0
43	20231222	192300	695580450	16010	16010	16010	16010	0
44	20231222	192200	695580450	16010	16010	16010	16010	0
45	20231222	192100	695580450	16010	16010	16010	16010	0
46	20231222	192000	695580450	16010	16010	16010	16010	0
47	20231222	191900	695580450	16010	16010	16010	16010	0
48	20231222	191800	695580450	16010	16010	16010	16010	0
49	20231222	191700	695580450	16010	16010	16010	16010	0
50	20231222	191600	695580450	16010	16010	16010	16010	0
51	20231222	191500	695580450	16010	16010	16010	16010	0
52	20231222	191400	695580450	16010	16010	16010	16010	0
53	20231222	191300	695580450	16010	16010	16010	16010	0
54	20231222	191200	695580450	16010	16010	16010	16010	0
55	20231222	191100	695580450	16010	16010	16010	16010	0
56	20231222	191000	695580450	16010	16010	16010	16010	0
57	20231222	190900	695580450	16010	16010	16010	16010	0
58	20231222	190800	695580450	16010	16010	16010	16010	0
59	20231222	190700	695580450	16010	16010	16010	16010	0
60	20231222	190600	695580450	16010	16010	16010	16010	0
61	20231222	190500	695580450	16010	16010	16010	16010	0
62	20231222	190400	695580450	16010	16010	16010	16010	2168
63	20231222	190300	695580450	16010	16010	16010	16010	0
64	20231222	190200	695580450	16010	16010	16010	16010	0
65	20231222	190100	695580450	16010	16010	16010	16010	0
66	20231222	190000	695580450	16010	16010	16010	16010	0
67	20231222	185900	695580450	16010	16010	16010	16010	0
68	20231222	185800	695580450	16010	16010	16010	16010	0
69	20231222	185700	695580450	16010	16010	16010	16010	0
70	20231222	185600	695580450	16010	16010	16010	16010	0
71	20231222	185500	695580450	16010	16010	16010	16010	0
72	20231222	185400	695580450	16010	16010	16010	16010	0
73	20231222	185300	695580450	16010	16010	16010	16010	0
74	20231222	185200	695580450	16010	16010	16010	16010	0
75	20231222	185100	695580450	16010	16010	16010	16010	0
76	20231222	185000	695580450	16010	16010	16010	16010	0
77	20231222	184900	695580450	16010	16010	16010	16010	0
78	20231222	184800	695580450	16010	16010	16010	16010	0
79	20231222	184700	695580450	16010	16010	16010	16010	0
80	20231222	184600	695580450	16010	16010	16010	16010	0
81	20231222	184500	695580450	16010	16010	16010	16010	0
82	20231222	184400	695580450	16010	16010	16010	16010	0
83	20231222	184300	695580450	16010	16010	16010	16010	0
84	20231222	184200	695580450	16010	16010	16010	16010	0
85	20231222	184100	695580450	16010	16010	16010	16010	0
86	20231222	184000	695580450	16010	16010	16010	16010	0
87	20231222	183900	695580450	16010	16010	16010	16010	0
88	20231222	183800	695580450	16010	16010	16010	16010	0
89	20231222	183700	695580450	16010	16010	16010	16010	0
90	20231222	183600	695580450	16010	16010	16010	16010	0
91	20231222	183500	695580450	16010	16010	16010	16010	0
92	20231222	183400	695580450	16010	16010	16010	16010	2168
93	20231222	183300	695580450	16010	16010	16010	16010	0
94	20231222	183200	695580450	16010	16010	16010	16010	0
95	20231222	183100	695580450	16010	16010	16010	16010	0
96	20231222	183000	695580450	16010	16010	16010	16010	0
97	20231222	182900	695580450	16010	16010	16010	16010	0
98	20231222	182800	695580450	16010	16010	16010	16010	0
99	20231222	182700	695580450	16010	16010	16010	16010	0
100	20231222	182600	695580450	16010	16010	16010	16010	0
101	20231222	182500	695580450	16010	16010	16010	16010	0
102	20231222	182400	695580450	16010	16010	16010	16010	0
103	20231222	182300	695580450	16010	16010	16010	16010	0
104	20231222	182200	695580450	16010	16010	16010	16010	0
105	20231222	182100	695580450	16010	16010	16010	16010	0
106	20231222	182000	695580450	16010	16010	16010	16010	0
107	20231222	181900	695580450	16010	16010	16010	16010	0
108	20231222	181800	695580450	16010	16010	16010	16010	0
109	20231222	181700	695580450	16010	16010	16010	16010	0
110	20231222	181600	695580450	16010	16010	16010	16010	0
111	20231222	181500	695580450	16010	16010	16010	16010	0
112	20231222	181400	695580450	16010	16010	16010	16010	0
113	20231222	181300	695580450	16010	16010	16010	16010	0
114	20231222	181200	695580450	16010	16010	16010	16010	0
115	20231222	181100	695580450	16010	16010	16010	16010	0
116	20231222	181000	695580450	16010	16010	16010	16010	0
117	20231222	180900	695580450	16010	16010	16010	16010	0
118	20231222	180800	695580450	16010	16010	16010	16010	0
119	20231222	180700	695580450	16010	16010	16010	16010	0
120	20231222	180600	695580450	16010	16010	16010	16010	0
121	20231222	180500	695580450	16010	16010	16010	16010	0
122	20231222	180400	695580450	16010	16010	16010	16010	2168
123	20231222	180300	695580450	16010	16010	16010	16010	0
124	20231222	180200	695580450	16010	16010	16010	16010	0
125	20231222	180100	695580450	16010	16010	16010	16010	0
126	20231222	180000	695580450	16010	16010	16010	16010	0
127	20231222	175900	695580450	16010	16010	16010	16010	0
128	20231222	175800	695580450	16010	16010	16010	16010	0
129	20231222	175700	695580450	16010	16010	16010	16010	0
130	20231222	175600	695580450	16010	16010	16010	16010	0
131	20231222	175500	695580450	16010	16010	16010	16010	0
132	20231222	175400	695580450	16010	16010	16010	16010	0
133	20231222	175300	695580450	16010	16010	16010	16010	0
134	20231222	175200	695580450	16010	16010	16010	16010	0
135	20231222	175100	695580450	16010	16010	16010	16010	0
136	20231222	175000	695580450	16010	16010	16010	16010	0
137	20231222	174900	695580450	16010	16010	16010	16010	0
138	20231222	174800	695580450	16010	16010	16010	16010	0
139	20231222	174700	695580450	16010	16010	16010	16010	0
140	20231222	174600	695580450	16010	16010	16010	16010	0
141	20231222	174500	695580450	16010	16010	16010	16010	0
142	20231222	174400	695580450	16010	16010	16010	16010	0
143	20231222	174300	695580450	16010	16010	16010	16010	0
144	20231222	174200	695580450	16010	16010	16010	16010	0
145	20231222	174100	695580450	16010	16010	16010	16010	0
146	20231222	174000	695580450	16010	16010	16010	16010	0
147	20231222	173900	695580450	16010	16010	16010	16010	0
148	20231222	173800	695580450	16010	16010	16010	16010	0
149	20231222	173700	695580450	16010	16010	16010	16010	0
150	20231222	173600	695580450	16010	16010	16010	16010	0
151	20231222	173500	695580450	16010	16010	16010	16010	0
152	20231222	173400	695580450	16010	16010	16010	16010	2168
153	20231222	173300	695580450	16010	16010	16010	16010	0
154	20231222	173200	695580450	16010	16010	16010	16010	0
155	20231222	173100	695580450	16010	16010	16010	16010	0
156	20231222	173000	695580450	16010	16010	16010	16010	0
157	20231222	172900	695580450	16010	16010	16010	16010	0
158	20231222	172800	695580450	16010	16010	16010	16010	0
159	20231222	172700	695580450	16010	16010	16010	16010	0
160	20231222	172600	695580450	16010	16010	16010	16010	0
161	20231222	172500	695580450	16010	16010	16010	16010	0
162	20231222	172400	695580450	16010	16010	16010	16010	0
163	20231222	172300	695580450	16010	16010	16010	16010	0
164	20231222	172200	695580450	16010	16010	16010	16010	0
165	20231222	172100	695580450	16010	16010	16010	16010	0
166	20231222	172000	695580450	16010	16010	16010	16010	0
167	20231222	171900	695580450	16010	16010	16010	16010	0
168	20231222	171800	695580450	16010	16010	16010	16010	0
169	20231222	171700	695580450	16010	16010	16010	16010	0
170	20231222	171600	695580450	16010	16010	16010	16010	0
171	20231222	171500	695580450	16010	16010	16010	16010	0
172	20231222	171400	695580450	16010	16010	16010	16010	0
173	20231222	171300	695580450	16010	16010	16010	16010	0
174	20231222	171200	695580450	16010	16010	16010	16010	0
175	20231222	171100	695580450	16010	16010	16010	16010	0
176	20231222	171000	695580450	16010	16010	16010	16010	0
177	20231222	170900	695580450	16010	16010	16010	16010	0
178	20231222	170800	695580450	16010	16010	16010	16010	0
179	20231222	170700	695580450	16010	16010	16010	16010	0
180	20231222	170600	695580450	16010	16010	16010	16010	0
181	20231222	170500	695580450	16010	16010	16010	16010	0
182	20231222	170400	695580450	16010	16010	16010	16010	2168
183	20231222	170300	695580450	16010	16010	16010	16010	0
184	20231222	170200	695580450	16010	16010	16010	16010	0
185	20231222	170100	695580450	16010	16010	16010	16010	0
186	20231222	170000	695580450	16010	16010	16010	16010	0
187	20231222	165900	695580450	16010	16010	16010	16010	0
188	20231222	165800	695580450	16010	16010	16010	16010	0
189	20231222	165700	695580450	16010	16010	16010	16010	0
190	20231222	165600	695580450	16010	16010	16010	16010	0
191	20231222	165500	695580450	16010	16010	16010	16010	0
192	20231222	165400	695580450	16010	16010	16010	16010	0
193	20231222	165300	695580450	16010	16010	16010	16010	0
194	20231222	165200	695580450	16010	16010	16010	16010	0
195	20231222	165100	695580450	16010	16010	16010	16010	0
196	20231222	165000	695580450	16010	16010	16010	16010	0
197	20231222	164900	695580450	16010	16010	16010	16010	0
198	20231222	164800	695580450	16010	16010	16010	16010	0
199	20231222	164700	695580450	16010	16010	16010	16010	0
200	20231222	164600	695580450	16010	16010	16010	16010	0
201	20231222	164500	695580450	16010	16010	16010	16010	0
202	20231222	164400	695580450	16010	16010	16010	16010	0
203	20231222	164300	695580450	16010	16010	16010	16010	0
204	20231222	164200	695580450	16010	16010	16010	16010	0
205	20231222	164100	695580450	16010	16010	16010	16010	0
206	20231222	164000	695580450	16010	16010	16010	16010	0
207	20231222	163900	695580450	16010	16010	16010	16010	0
208	20231222	163800	695580450	16010	16010	16010	16010	0
209	20231222	163700	695580450	16010	16010	16010	16010	0
210	20231222	163600	695580450	16010	16010	16010	16010	0
211	20231222	163500	695580450	16010	16010	16010	16010	0
212	20231222	163400	695580450	16010	16010	16010	16010	2168
213	20231222	163300	695580450	16010	16010	16010	16010	0
214	20231222	163200	695580450	16010	16010	16010	16010	0
215	20231222	163100	695580450	16010	16010	16010	16010	0
216	20231222	163000	695580450	16010	16010	16010	16010	0
217	20231222	162900	695580450	16010	16010	16010	16010	0
218	20231222	162800	695580450	16010	16010	16010	16010	0
219	20231222	162700	695580450	16010	16010	16010	16010	0
220	20231222	162600	695580450	16010	16010	16010	16010	0
221	20231222	162500	695580450	16010	16010	16010	16010	0
222	20231222	162400	695580450	16010	16010	16010	16010	0
223	20231222	162300	695580450	16010	16010	16010	16010	0
224	20231222	162200	695580450	16010	16010	16010	16010	0
225	20231222	162100	695580450	16010	16010	16010	16010	0
226	20231222	162000	695580450	16010	16010	16010	16010	0
227	20231222	161900	695580450	16010	16010	16010	16010	0
228	20231222	161800	695580450	16010	16010	16010	16010	0
229	20231222	161700	695580450	16010	16010	16010	16010	0
230	20231222	161600	695580450	16010	16010	16010	16010	0
231	20231222	161500	695580450	16010	16010	16010	16010	0
232	20231222	161400	695580450	16010	16010	16010	16010	0
233	20231222	161300	695580450	16010	16010	16010	16010	0
234	20231222	161200	695580450	16010	16010	16010	16010	0
235	20231222	161100	695580450	16010	16010	16010	16010	0
236	20231222	161000	695580450	16010	16010	16010	16010	0
237	20231222	160900	695580450	16010	16010	16010	16010	0
238	20231222	160800	695580450	16010	16010	16010	16010	0
239	20231222	160700	695580450	16010	16010	16010	16010	0
240	20231222	160600	695580450	16010	16010	16010	16010	0
241	20231222	160500	695580450	16010	16010	16010	16010	0
242	20231222	160400	695580450	16010	16010	16010	16010	2168
243	20231222	160300	695580450	16010	16010	16010	16010	0
244	20231222	160200	695580450	16010	16010	16010	16010	0
245	20231222	160100	695580450	16010	16010	16010	16010	0
246	20231222	160000	695580450	16010	16010	16010	16010	0
247	20231222	155900	695580450	16010	16010	16010	16010	0
248	20231222	155800	695580450	16010	16010	16010	16010	0
249	20231222	155700	695580450	16010	16010	16010	16010	0
250	20231222	155600	695580450	16010	16010	16010	16010	0
251	20231222	155500	695580450	16010	16010	16010	16010	0
252	20231222	155400	695580450	16010	16010	16010	16010	0
253	20231222	155300	695580450	16010	16010	16010	16010	0
254	20231222	155200	695580450	16010	16010	16010	16010	0
255	20231222	155100	695580450	16010	16010	16010	16010	0
256	20231222	155000	695580450	16010	16010	16010	16010	0
257	20231222	154900	695580450	16010	16010	16010	16010	0
258	20231222	154800	695580450	16010	16010	16010	16010	0
259	20231222	154700	695580450	16010	16010	16010	16010	0
260	20231222	154600	695580450	16010	16010	16010	16010	0
261	20231222	154500	695580450	16010	16010	16010	16010	0
262	20231222	154400	695580450	16010	16010	16010	16010	0
263	20231222	154300	695580450	16010	16010	16010	16010	0
264	20231222	154200	695580450	16010	16010	16010	16010	0
265	20231222	154100	695580450	16010	16010	16010	16010	0
266	20231222	154000	695580450	16010	16010	16010	16010	0
267	20231222	153900	695580450	16010	16010	16010	16010	0
268	20231222	153800	695580450	16010	16010	16010	16010	0
269	20231222	153700	695580450	16010	16010	16010	16010	0
270	20231222	153600	695580450	16010	16010	16010	16010	0
271	20231222	153500	695580450	16010	16010	16010	16010	0
272	20231222	153400	695580450	16010	16010	16010	16010	2168
273	20231222	153300	695580450	16010	16010	16010	16010	0
274	20231222	153200	695580450	16010	16010	16010	16010	0
275	20231222	153100	695580450	16010	16010	16010	16010	0
276	20231222	153000	695580450	16010	16010	16010	16010	2168
277	20231222	152900	660870770	16090	16090	16090	16090	0
278	20231222	152800	660870770	16090	16090	16090	16090	0
279	20231222	152700	660870770	16090	16090	16090	16090	0
280	20231222	152600	660870770	16090	16090	16090	16090	0
281	20231222	152500	660870770	16090	16090	16090	16090	0
282	20231222	152400	660870770	16090	16090	16090	16090	0
283	20231222	152300	660870770	16090	16090	16090	16090	0
284	20231222	152200	660870770	16090	16090	16090	16090	0
285	20231222	152100	660870770	16090	16090	16090	16090	0
286	20231222	152000	660870770	16090	16090	16090	16090	0
287	20231222	151900	660870770	16090	16020	16090	16020	1067
288	20231222	151800	643744000	16020	16030	16030	16020	285
289	20231222	151700	639175840	16090	16030	16090	16020	435
290	20231222	151600	632203130	16100	16100	16100	16100	41
291	20231222	151500	631543030	16090	16100	16100	16090	40
292	20231222	151400	630899130	16100	16010	16100	16010	204
293	20231222	151300	627632730	16050	16010	16050	16010	79
294	20231222	151200	626365180	16050	16020	16050	16010	505
295	20231222	151100	618279600	16050	16100	16100	16020	1231
296	20231222	151000	598552180	16120	16130	16130	16120	60
297	20231222	150900	597584480	16130	16090	16130	16090	1060
298	20231222	150800	580504240	16110	16070	16110	16070	349
299	20231222	150700	574889680	16070	16060	16070	16060	3
300	20231222	150600	574841480	16000	16030	16030	16000	1694
301	20231222	150500	547734610	16070	16070	16070	16070	30
302	20231222	150400	547252510	16070	16090	16090	16020	167
303	20231222	150300	544568970	16100	16100	16100	16050	305
304	20231222	150200	539661170	16100	16130	16130	16100	272
305	20231222	150100	535274320	16100	16100	16100	16100	10
306	20231222	150000	535113320	16150	16050	16150	16010	693
307	20231222	145900	523959220	16050	16080	16080	16050	1061
308	20231222	145800	506924220	16080	16150	16150	16080	301
309	20231222	145700	502072890	16150	16080	16150	16080	295
310	20231222	145600	497324790	16050	15920	16050	15920	886
311	20231222	145500	483165730	15920	15880	15930	15880	103
312	20231222	145400	481530000	15850	15890	15930	15850	358
313	20231222	145300	475840560	15880	16000	16000	15880	1111
314	20231222	145200	458125800	16040	16010	16060	16000	402
315	20231222	145100	451691670	16010	16010	16200	15990	309
316	20231222	145000	446735170	16010	15970	16250	15970	2034
317	20231222	144900	413898860	15970	16210	16220	15900	1942
318	20231222	144800	382673620	16220	15770	16220	15770	4664
319	20231222	144700	308157760	15780	15750	15780	15750	300
320	20231222	144600	303429860	15760	15760	15760	15760	0
321	20231222	144500	303429860	15760	15700	15760	15700	1016
322	20231222	144400	287451560	15690	15690	15690	15690	0
323	20231222	144300	287451560	15690	15690	15690	15690	0
324	20231222	144200	287451560	15690	15690	15690	15690	0
325	20231222	144100	287451560	15690	15690	15690	15690	0
326	20231222	144000	287451560	15690	15690	15690	15690	0
327	20231222	143900	287451560	15690	15690	15690	15690	0
328	20231222	143800	287451560	15690	15690	15690	15690	1
329	20231222	143700	287435870	15700	15700	15700	15700	0
330	20231222	143600	287435870	15700	15700	15700	15700	120
331	20231222	143500	285551870	15700	15700	15700	15700	0
332	20231222	143400	285551870	15700	15700	15700	15700	5
333	20231222	143300	285473370	15710	15710	15710	15710	0
334	20231222	143200	285473370	15710	15720	15720	15710	101
335	20231222	143100	283885660	15720	15720	15720	15720	0
336	20231222	143000	283885660	15720	15720	15720	15720	0
337	20231222	142900	283885660	15720	15720	15720	15720	0
338	20231222	142800	283885660	15720	15720	15720	15720	0
339	20231222	142700	283885660	15720	15720	15720	15720	0
340	20231222	142600	283885660	15720	15720	15720	15720	0
341	20231222	142500	283885660	15720	15720	15720	15720	0
342	20231222	142400	283885660	15720	15720	15720	15720	0
343	20231222	142300	283885660	15720	15720	15720	15720	0
344	20231222	142200	283885660	15720	15720	15720	15720	0
345	20231222	142100	283885660	15720	15720	15720	15720	20
346	20231222	142000	283571260	15710	15710	15710	15710	1
347	20231222	141900	283555550	15720	15720	15720	15720	0
348	20231222	141800	283555550	15720	15690	15720	15690	87
349	20231222	141700	282188060	15690	15690	15690	15690	20
350	20231222	141600	281874260	15730	15730	15730	15730	0
351	20231222	141500	281874260	15730	15730	15730	15730	9
352	20231222	141400	281732690	15720	15720	15720	15720	19
353	20231222	141300	281434010	15720	15720	15720	15720	0
354	20231222	141200	281434010	15720	15720	15720	15720	0
355	20231222	141100	281434010	15720	15720	15720	15720	0
356	20231222	141000	281434010	15720	15720	15720	15720	1
357	20231222	140900	281418290	15730	15730	15730	15730	0
358	20231222	140800	281418290	15730	15720	15730	15720	6
359	20231222	140700	281323920	15650	15650	15650	15650	0
360	20231222	140600	281323920	15650	15680	15680	15650	1011
361	20231222	140500	265501380	15680	15730	15730	15680	600
362	20231222	140400	256085600	15740	15740	15740	15740	7
363	20231222	140300	255975420	15740	15740	15740	15740	3
364	20231222	140200	255928200	15740	15750	15750	15740	29
365	20231222	140100	255471460	15750	15750	15750	15750	3
366	20231222	140000	255424210	15750	15750	15750	15750	10
367	20231222	135900	255266710	15750	15750	15750	15750	0
368	20231222	135800	255266710	15750	15750	15750	15750	0
369	20231222	135700	255266710	15750	15750	15750	15750	1
370	20231222	135600	255250960	15760	15770	15770	15760	6
371	20231222	135500	255156350	15770	15770	15770	15770	20
372	20231222	135400	254840950	15780	15760	15780	15760	88
373	20231222	135300	253452740	15750	15680	15750	15680	449
374	20231222	135200	246391870	15680	15680	15680	15680	0
375	20231222	135100	246391870	15680	15680	15680	15680	25
376	20231222	135000	245999870	15680	15680	15680	15680	0
377	20231222	134900	245999870	15680	15680	15680	15680	0
378	20231222	134800	245999870	15680	15680	15680	15680	0
379	20231222	134700	245999870	15680	15680	15680	15680	15
380	20231222	134600	245764670	15590	15600	15600	15590	500
381	20231222	134500	237967380	15600	15660	15660	15600	1000
382	20231222	134400	222341240	15670	15670	15670	15670	0
383	20231222	134300	222341240	15670	15670	15670	15670	5
384	20231222	134200	222262890	15680	15690	15690	15680	205
385	20231222	134100	219048470	15710	15710	15710	15710	0
386	20231222	134000	219048470	15710	15710	15710	15710	0
387	20231222	133900	219048470	15710	15710	15710	15710	0
388	20231222	133800	219048470	15710	15710	15710	15710	0
389	20231222	133700	219048470	15710	15710	15710	15710	0
390	20231222	133600	219048470	15710	15710	15710	15710	39
391	20231222	133500	218435780	15690	15690	15690	15690	0
392	20231222	133400	218435780	15690	15690	15690	15690	0
393	20231222	133300	218435780	15690	15690	15690	15690	117
394	20231222	133200	216600050	15690	15690	15690	15690	0
395	20231222	133100	216600050	15690	15690	15690	15690	0
396	20231222	133000	216600050	15690	15690	15690	15690	7
397	20231222	132900	216490220	15690	15690	15690	15690	0
398	20231222	132800	216490220	15690	15690	15690	15690	0
399	20231222	132700	216490220	15690	15690	15690	15690	0
400	20231222	132600	216490220	15690	15690	15690	15690	0
401	20231222	132500	216490220	15690	15690	15690	15690	3
402	20231222	132400	216443150	15690	15700	15700	15690	177
403	20231222	132300	213665210	15700	15700	15700	15700	0
404	20231222	132200	213665210	15700	15710	15710	15700	7
405	20231222	132100	213555270	15720	15720	15720	15720	0
406	20231222	132000	213555270	15720	15720	15720	15720	0
407	20231222	131900	213555270	15720	15720	15720	15720	0
408	20231222	131800	213555270	15720	15720	15720	15720	0
409	20231222	131700	213555270	15720	15720	15720	15720	1
410	20231222	131600	213539550	15720	15720	15720	15720	0
411	20231222	131500	213539550	15720	15720	15720	15720	40
412	20231222	131400	212910750	15720	15720	15720	15720	3
413	20231222	131300	212863590	15720	15730	15730	15720	34
414	20231222	131200	212328790	15760	15760	15760	15760	0
415	20231222	131100	212328790	15760	15760	15760	15760	0
416	20231222	131000	212328790	15760	15760	15760	15760	0
417	20231222	130900	212328790	15760	15760	15760	15760	26
418	20231222	130800	211919030	15760	15760	15760	15760	50
419	20231222	130700	211131030	15760	15760	15760	15760	0
420	20231222	130600	211131030	15760	15750	15760	15750	101
421	20231222	130500	209539770	15730	15730	15730	15730	0
422	20231222	130400	209539770	15730	15730	15730	15730	10
423	20231222	130300	209382470	15730	15730	15730	15730	0
424	20231222	130200	209382470	15730	15730	15730	15730	0
425	20231222	130100	209382470	15730	15730	15730	15730	4
426	20231222	130000	209319550	15730	15730	15730	15730	96
427	20231222	125900	207809470	15730	15760	15760	15730	304
428	20231222	125800	203023830	15770	15770	15770	15770	0
429	20231222	125700	203023830	15770	15780	15780	15770	25
430	20231222	125600	202629380	15780	15780	15780	15780	55
431	20231222	125500	201761480	15780	15780	15780	15780	0
432	20231222	125400	201761480	15780	15770	15780	15770	157
433	20231222	125300	199284220	15780	15780	15780	15780	0
434	20231222	125200	199284220	15780	15780	15780	15780	0
435	20231222	125100	199284220	15780	15780	15780	15780	0
436	20231222	125000	199284220	15780	15760	15780	15760	223
437	20231222	124900	195766920	15730	15730	15730	15730	0
438	20231222	124800	195766920	15730	15750	15750	15730	54
439	20231222	124700	194917300	15730	15730	15730	15730	15
440	20231222	124600	194681350	15730	15730	15730	15730	98
441	20231222	124500	193139810	15730	15730	15730	15730	102
442	20231222	124400	191535350	15730	15730	15730	15730	0
443	20231222	124300	191535350	15730	15730	15730	15730	215
444	20231222	124200	188153400	15730	15730	15730	15730	0
445	20231222	124100	188153400	15730	15730	15730	15730	0
446	20231222	124000	188153400	15730	15730	15730	15730	286
447	20231222	123900	183654620	15730	15730	15730	15730	0
448	20231222	123800	183654620	15730	15730	15730	15730	0
449	20231222	123700	183654620	15730	15730	15730	15730	0
450	20231222	123600	183654620	15730	15730	15730	15730	0
451	20231222	123500	183654620	15730	15730	15730	15730	0
452	20231222	123400	183654620	15730	15730	15730	15730	112
453	20231222	123300	181892860	15730	15700	15730	15700	236
454	20231222	123200	178184450	15710	15710	15710	15710	0
455	20231222	123100	178184450	15710	15710	15710	15710	0
456	20231222	123000	178184450	15710	15710	15710	15710	0
457	20231222	122900	178184450	15710	15710	15710	15710	0
458	20231222	122800	178184450	15710	15710	15710	15710	0
459	20231222	122700	178184450	15710	15710	15710	15710	0
460	20231222	122600	178184450	15710	15710	15710	15710	0
461	20231222	122500	178184450	15710	15710	15710	15710	20
462	20231222	122400	177870250	15710	15710	15710	15710	1
463	20231222	122300	177854540	15710	15710	15710	15710	10
464	20231222	122200	177697440	15710	15710	15710	15710	1
465	20231222	122100	177681730	15710	15710	15710	15710	0
466	20231222	122000	177681730	15710	15710	15710	15710	0
467	20231222	121900	177681730	15710	15710	15710	15710	0
468	20231222	121800	177681730	15710	15710	15710	15710	0
469	20231222	121700	177681730	15710	15710	15710	15710	0
470	20231222	121600	177681730	15710	15710	15710	15710	60
471	20231222	121500	176739130	15710	15710	15710	15710	67
472	20231222	121400	175686560	15710	15710	15710	15710	34
473	20231222	121300	175152420	15710	15710	15710	15710	0
474	20231222	121200	175152420	15710	15710	15710	15710	0
475	20231222	121100	175152420	15710	15710	15710	15710	0
476	20231222	121000	175152420	15710	15710	15710	15710	0
477	20231222	120900	175152420	15710	15710	15710	15710	2
478	20231222	120800	175121000	15680	15680	15680	15680	10
479	20231222	120700	174964200	15710	15710	15710	15710	0
480	20231222	120600	174964200	15710	15710	15710	15710	100
481	20231222	120500	173393200	15710	15710	15710	15710	1
482	20231222	120400	173377490	15610	15610	15610	15610	0
483	20231222	120300	173377490	15610	15610	15610	15610	0
484	20231222	120200	173377490	15610	15610	15610	15610	0
485	20231222	120100	173377490	15610	15610	15610	15610	0
486	20231222	120000	173377490	15610	15610	15610	15610	0
487	20231222	115900	173377490	15610	15610	15610	15610	0
488	20231222	115800	173377490	15610	15620	15620	15610	119
489	20231222	115700	171518730	15620	15620	15620	15620	82
490	20231222	115600	170237890	15620	15620	15620	15620	0
491	20231222	115500	170237890	15620	15620	15620	15620	0
492	20231222	115400	170237890	15620	15620	15620	15620	0
493	20231222	115300	170237890	15620	15620	15620	15620	0
494	20231222	115200	170237890	15620	15620	15620	15620	96
495	20231222	115100	168738370	15620	15620	15620	15620	101
496	20231222	115000	167160750	15620	15620	15620	15620	0
497	20231222	114900	167160750	15620	15620	15620	15620	10
498	20231222	114800	167004550	15610	15620	15620	15610	70
499	20231222	114700	165911750	15620	15620	15620	15620	0
500	20231222	114600	165911750	15620	15620	15620	15620	0
501	20231222	114500	165911750	15620	15620	15620	15620	0
502	20231222	114400	165911750	15620	15620	15620	15620	0
503	20231222	114300	165911750	15620	15620	15620	15620	0
504	20231222	114200	165911750	15620	15620	15620	15620	77
505	20231222	114100	164709010	15620	15620	15620	15620	63
506	20231222	114000	163724950	15700	15690	15700	15690	2
507	20231222	113900	163693560	15620	15620	15620	15620	0
508	20231222	113800	163693560	15620	15620	15620	15620	0
509	20231222	113700	163693560	15620	15620	15620	15620	0
510	20231222	113600	163693560	15620	15620	15620	15620	0
511	20231222	113500	163693560	15620	15620	15620	15620	0
512	20231222	113400	163693560	15620	15620	15620	15620	0
513	20231222	113300	163693560	15620	15620	15620	15620	94
514	20231222	113200	162225280	15620	15620	15620	15620	106
515	20231222	113100	160569560	15620	15620	15620	15620	0
516	20231222	113000	160569560	15620	15630	15630	15620	200
517	20231222	112900	157445420	15620	15620	15620	15620	0
518	20231222	112800	157445420	15620	15620	15620	15620	7
519	20231222	112700	157336080	15720	15720	15720	15720	0
520	20231222	112600	157336080	15720	15720	15720	15720	283
521	20231222	112500	152887320	15720	15720	15720	15720	0
522	20231222	112400	152887320	15720	15720	15720	15720	0
523	20231222	112300	152887320	15720	15720	15720	15720	101
524	20231222	112200	151299600	15720	15720	15720	15720	0
525	20231222	112100	151299600	15720	15720	15720	15720	0
526	20231222	112000	151299600	15720	15720	15720	15720	0
527	20231222	111900	151299600	15720	15630	15720	15630	4
528	20231222	111800	151236990	15720	15640	15720	15620	487
529	20231222	111700	143615300	15700	15700	15700	15700	0
530	20231222	111600	143615300	15700	15700	15700	15700	2
531	20231222	111500	143583900	15700	15700	15700	15700	5
532	20231222	111400	143505400	15700	15700	15700	15700	0
533	20231222	111300	143505400	15700	15700	15700	15700	0
534	20231222	111200	143505400	15700	15700	15700	15700	7
535	20231222	111100	143395500	15700	15700	15700	15700	0
536	20231222	111000	143395500	15700	15700	15700	15700	0
537	20231222	110900	143395500	15700	15700	15700	15700	1
538	20231222	110800	143379800	15620	15620	15620	15620	0
539	20231222	110700	143379800	15620	15620	15620	15620	0
540	20231222	110600	143379800	15620	15620	15620	15620	0
541	20231222	110500	143379800	15620	15620	15620	15620	0
542	20231222	110400	143379800	15620	15620	15620	15620	0
543	20231222	110300	143379800	15620	15620	15620	15620	0
544	20231222	110200	143379800	15620	15620	15620	15620	0
545	20231222	110100	143379800	15620	15630	15630	15620	70
546	20231222	110000	142286390	15620	15620	15620	15620	0
547	20231222	105900	142286390	15620	15620	15620	15620	0
548	20231222	105800	142286390	15620	15620	15620	15620	1
549	20231222	105700	142270770	15780	15780	15780	15780	0
550	20231222	105600	142270770	15780	15780	15780	15780	1
551	20231222	105500	142254990	15790	15790	15790	15790	0
552	20231222	105400	142254990	15790	15780	15790	15780	15
553	20231222	105300	142018190	15780	15700	15780	15600	42
554	20231222	105200	141357860	15700	15700	15700	15700	0
555	20231222	105100	141357860	15700	15700	15700	15700	30
556	20231222	105000	140886860	15700	15700	15700	15700	0
557	20231222	104900	140886860	15700	15700	15700	15700	22
558	20231222	104800	140541460	15700	15650	15700	15650	50
559	20231222	104700	139756640	15630	15630	15630	15630	10
560	20231222	104600	139600340	15610	15610	15610	15610	5
561	20231222	104500	139522290	15610	15610	15610	15610	3
562	20231222	104400	139475460	15610	15610	15610	15610	0
563	20231222	104300	139475460	15610	15610	15610	15610	70
564	20231222	104200	138382760	15610	15610	15610	15610	0
565	20231222	104100	138382760	15610	15610	15610	15610	358
566	20231222	104000	132794380	15610	15650	15650	15610	101
567	20231222	103900	131213770	15600	15600	15600	15600	0
568	20231222	103800	131213770	15600	15600	15600	15600	0
569	20231222	103700	131213770	15600	15600	15600	15600	0
570	20231222	103600	131213770	15600	15600	15600	15600	0
571	20231222	103500	131213770	15600	15600	15600	15600	1
572	20231222	103400	131198170	15590	15590	15590	15590	0
573	20231222	103300	131198170	15590	15590	15590	15590	0
574	20231222	103200	131198170	15590	15590	15590	15590	0
575	20231222	103100	131198170	15590	15590	15590	15590	9
576	20231222	103000	131057860	15650	15650	15650	15650	10
577	20231222	102900	130901360	15650	15650	15650	15650	0
578	20231222	102800	130901360	15650	15650	15650	15650	132
579	20231222	102700	128835560	15650	15650	15650	15650	0
580	20231222	102600	128835560	15650	15650	15650	15650	0
581	20231222	102500	128835560	15650	15650	15650	15650	0
582	20231222	102400	128835560	15650	15650	15650	15650	0
583	20231222	102300	128835560	15650	15650	15650	15650	10
584	20231222	102200	128679060	15650	15650	15650	15650	0
585	20231222	102100	128679060	15650	15650	15650	15650	50
586	20231222	102000	127896560	15650	15650	15650	15650	1
587	20231222	101900	127880910	15570	15570	15570	15570	0
588	20231222	101800	127880910	15570	15570	15570	15570	500
589	20231222	101700	120095910	15650	15650	15650	15650	12
590	20231222	101600	119908110	15560	15590	15590	15560	500
591	20231222	101500	112121660	15650	15650	15650	15650	0
592	20231222	101400	112121660	15650	15650	15650	15650	10
593	20231222	101300	111965160	15650	15650	15650	15650	0
594	20231222	101200	111965160	15650	15650	15650	15650	84
595	20231222	101100	110650560	15650	15660	15660	15650	100
596	20231222	101000	109084830	15690	15690	15690	15690	0
597	20231222	100900	109084830	15690	15690	15690	15690	0
598	20231222	100800	109084830	15690	15690	15690	15690	0
599	20231222	100700	109084830	15690	15690	15690	15690	0
600	20231222	100600	109084830	15690	15690	15690	15690	0
601	20231222	100500	109084830	15690	15690	15690	15690	7
602	20231222	100400	108975000	15650	15690	15690	15650	501
603	20231222	100300	101134310	15690	15690	15690	15690	100
604	20231222	100200	99565310	15690	15660	15690	15650	397
605	20231222	100100	93351700	15700	15700	15700	15700	0
606	20231222	100000	93351700	15700	15700	15700	15700	11
607	20231222	095900	93179000	15700	15700	15700	15700	0
608	20231222	095800	93179000	15700	15700	15700	15700	1
609	20231222	095700	93163300	15650	15700	15700	15650	2
610	20231222	095600	93131950	15690	15660	15690	15660	49
611	20231222	095500	92363440	15650	15650	15650	15650	43
612	20231222	095400	91690490	15640	15640	15640	15640	0
613	20231222	095300	91690490	15640	15640	15640	15640	0
614	20231222	095200	91690490	15640	15640	15640	15640	0
615	20231222	095100	91690490	15640	15640	15640	15640	0
616	20231222	095000	91690490	15640	15640	15640	15640	140
617	20231222	094900	89500890	15640	15570	15640	15570	11
618	20231222	094800	89329550	15640	15640	15640	15640	1
619	20231222	094700	89313910	15560	15560	15560	15560	114
620	20231222	094600	87540070	15550	15560	15560	15550	29
621	20231222	094500	87088930	15550	15550	15550	15550	50
622	20231222	094400	86311430	15550	15550	15550	15550	60
623	20231222	094300	85378430	15550	15550	15550	15550	2
624	20231222	094200	85347330	15520	15520	15520	15520	10
625	20231222	094100	85192130	15520	15550	15550	15520	20
626	20231222	094000	84881430	15550	15550	15550	15550	263
627	20231222	093900	80791780	15510	15510	15510	15510	3
628	20231222	093800	80745250	15500	15500	15500	15500	259
629	20231222	093700	76730750	15500	15590	15590	15500	2408
630	20231222	093600	39307010	15580	15580	15580	15580	0
631	20231222	093500	39307010	15580	15600	15600	15580	30
632	20231222	093400	38839510	15660	15660	15660	15660	0
633	20231222	093300	38839510	15660	15660	15660	15660	5
634	20231222	093200	38761210	15670	15670	15670	15670	0
635	20231222	093100	38761210	15670	15660	15670	15660	3
636	20231222	093000	38714210	15660	15660	15660	15660	2
637	20231222	092900	38682890	15640	15640	15640	15640	1
638	20231222	092800	38667250	15560	15560	15560	15560	1
639	20231222	092700	38651690	15560	15560	15560	15560	50
640	20231222	092600	37873690	15570	15570	15570	15570	125
641	20231222	092500	35927440	15570	15570	15570	15570	50
642	20231222	092400	35148940	15550	15550	15550	15550	0
643	20231222	092300	35148940	15550	15560	15560	15550	81
644	20231222	092200	33889360	15560	15570	15570	15560	11
645	20231222	092100	33718100	15570	15580	15580	15570	20
646	20231222	092000	33406590	15690	15690	15690	15690	0
647	20231222	091900	33406590	15690	15690	15690	15690	2
648	20231222	091800	33375210	15580	15580	15580	15580	2
649	20231222	091700	33344050	15590	15600	15600	15590	201
650	20231222	091600	30209260	15600	15690	15690	15600	95
651	20231222	091500	28725960	15690	15690	15690	15690	5
652	20231222	091400	28647510	15690	15690	15690	15690	1
653	20231222	091300	28631820	15610	15610	15610	15610	0
654	20231222	091200	28631820	15610	15610	15610	15610	90
655	20231222	091100	27226920	15610	15610	15610	15610	3
656	20231222	091000	27180090	15590	15590	15590	15590	180
657	20231222	090900	24373890	15600	15590	15610	15590	344
658	20231222	090800	19008100	15590	15590	15590	15590	0
659	20231222	090700	19008100	15590	15560	15590	15510	409
660	20231222	090600	12648640	15560	15620	15640	15540	166
661	20231222	090500	10060430	15640	15720	15720	15640	169
662	20231222	090400	7407910	15720	15720	15720	15720	0
663	20231222	090300	7407910	15720	15730	15730	15720	292
664	20231222	090200	2817560	15730	15730	15730	15730	0
665	20231222	090100	2817560	15730	15750	15750	15730	159
666	20231222	090000	314590	15730	15720	15730	15720	20