KissMeData/170790/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202300	279059270	10860	10860	10860	10860	337
3	20231222	202200	279059270	10860	10860	10860	10860	0
4	20231222	202100	279059270	10860	10860	10860	10860	0
5	20231222	202000	279059270	10860	10860	10860	10860	0
6	20231222	201900	279059270	10860	10860	10860	10860	0
7	20231222	201800	279059270	10860	10860	10860	10860	0
8	20231222	201700	279059270	10860	10860	10860	10860	0
9	20231222	201600	279059270	10860	10860	10860	10860	0
10	20231222	201500	279059270	10860	10860	10860	10860	0
11	20231222	201400	279059270	10860	10860	10860	10860	0
12	20231222	201300	279059270	10860	10860	10860	10860	0
13	20231222	201200	279059270	10860	10860	10860	10860	0
14	20231222	201100	279059270	10860	10860	10860	10860	0
15	20231222	201000	279059270	10860	10860	10860	10860	0
16	20231222	200900	279059270	10860	10860	10860	10860	0
17	20231222	200800	279059270	10860	10860	10860	10860	0
18	20231222	200700	279059270	10860	10860	10860	10860	0
19	20231222	200600	279059270	10860	10860	10860	10860	0
20	20231222	200500	279059270	10860	10860	10860	10860	0
21	20231222	200400	279059270	10860	10860	10860	10860	0
22	20231222	200300	279059270	10860	10860	10860	10860	0
23	20231222	200200	279059270	10860	10860	10860	10860	0
24	20231222	200100	279059270	10860	10860	10860	10860	0
25	20231222	200000	279059270	10860	10860	10860	10860	0
26	20231222	195900	279059270	10860	10860	10860	10860	0
27	20231222	195800	279059270	10860	10860	10860	10860	0
28	20231222	195700	279059270	10860	10860	10860	10860	0
29	20231222	195600	279059270	10860	10860	10860	10860	0
30	20231222	195500	279059270	10860	10860	10860	10860	0
31	20231222	195400	279059270	10860	10860	10860	10860	0
32	20231222	195300	279059270	10860	10860	10860	10860	337
33	20231222	195200	279059270	10860	10860	10860	10860	0
34	20231222	195100	279059270	10860	10860	10860	10860	0
35	20231222	195000	279059270	10860	10860	10860	10860	0
36	20231222	194900	279059270	10860	10860	10860	10860	0
37	20231222	194800	279059270	10860	10860	10860	10860	0
38	20231222	194700	279059270	10860	10860	10860	10860	0
39	20231222	194600	279059270	10860	10860	10860	10860	0
40	20231222	194500	279059270	10860	10860	10860	10860	0
41	20231222	194400	279059270	10860	10860	10860	10860	0
42	20231222	194300	279059270	10860	10860	10860	10860	0
43	20231222	194200	279059270	10860	10860	10860	10860	0
44	20231222	194100	279059270	10860	10860	10860	10860	0
45	20231222	194000	279059270	10860	10860	10860	10860	0
46	20231222	193900	279059270	10860	10860	10860	10860	0
47	20231222	193800	279059270	10860	10860	10860	10860	0
48	20231222	193700	279059270	10860	10860	10860	10860	0
49	20231222	193600	279059270	10860	10860	10860	10860	0
50	20231222	193500	279059270	10860	10860	10860	10860	0
51	20231222	193400	279059270	10860	10860	10860	10860	0
52	20231222	193300	279059270	10860	10860	10860	10860	0
53	20231222	193200	279059270	10860	10860	10860	10860	0
54	20231222	193100	279059270	10860	10860	10860	10860	0
55	20231222	193000	279059270	10860	10860	10860	10860	0
56	20231222	192900	279059270	10860	10860	10860	10860	0
57	20231222	192800	279059270	10860	10860	10860	10860	0
58	20231222	192700	279059270	10860	10860	10860	10860	0
59	20231222	192600	279059270	10860	10860	10860	10860	0
60	20231222	192500	279059270	10860	10860	10860	10860	0
61	20231222	192400	279059270	10860	10860	10860	10860	0
62	20231222	192300	279059270	10860	10860	10860	10860	337
63	20231222	192200	279059270	10860	10860	10860	10860	0
64	20231222	192100	279059270	10860	10860	10860	10860	0
65	20231222	192000	279059270	10860	10860	10860	10860	0
66	20231222	191900	279059270	10860	10860	10860	10860	0
67	20231222	191800	279059270	10860	10860	10860	10860	0
68	20231222	191700	279059270	10860	10860	10860	10860	0
69	20231222	191600	279059270	10860	10860	10860	10860	0
70	20231222	191500	279059270	10860	10860	10860	10860	0
71	20231222	191400	279059270	10860	10860	10860	10860	0
72	20231222	191300	279059270	10860	10860	10860	10860	0
73	20231222	191200	279059270	10860	10860	10860	10860	0
74	20231222	191100	279059270	10860	10860	10860	10860	0
75	20231222	191000	279059270	10860	10860	10860	10860	0
76	20231222	190900	279059270	10860	10860	10860	10860	0
77	20231222	190800	279059270	10860	10860	10860	10860	0
78	20231222	190700	279059270	10860	10860	10860	10860	0
79	20231222	190600	279059270	10860	10860	10860	10860	0
80	20231222	190500	279059270	10860	10860	10860	10860	0
81	20231222	190400	279059270	10860	10860	10860	10860	0
82	20231222	190300	279059270	10860	10860	10860	10860	0
83	20231222	190200	279059270	10860	10860	10860	10860	0
84	20231222	190100	279059270	10860	10860	10860	10860	0
85	20231222	190000	279059270	10860	10860	10860	10860	0
86	20231222	185900	279059270	10860	10860	10860	10860	0
87	20231222	185800	279059270	10860	10860	10860	10860	0
88	20231222	185700	279059270	10860	10860	10860	10860	0
89	20231222	185600	279059270	10860	10860	10860	10860	0
90	20231222	185500	279059270	10860	10860	10860	10860	0
91	20231222	185400	279059270	10860	10860	10860	10860	0
92	20231222	185300	279059270	10860	10860	10860	10860	337
93	20231222	185200	279059270	10860	10860	10860	10860	0
94	20231222	185100	279059270	10860	10860	10860	10860	0
95	20231222	185000	279059270	10860	10860	10860	10860	0
96	20231222	184900	279059270	10860	10860	10860	10860	0
97	20231222	184800	279059270	10860	10860	10860	10860	0
98	20231222	184700	279059270	10860	10860	10860	10860	0
99	20231222	184600	279059270	10860	10860	10860	10860	0
100	20231222	184500	279059270	10860	10860	10860	10860	0
101	20231222	184400	279059270	10860	10860	10860	10860	0
102	20231222	184300	279059270	10860	10860	10860	10860	0
103	20231222	184200	279059270	10860	10860	10860	10860	0
104	20231222	184100	279059270	10860	10860	10860	10860	0
105	20231222	184000	279059270	10860	10860	10860	10860	0
106	20231222	183900	279059270	10860	10860	10860	10860	0
107	20231222	183800	279059270	10860	10860	10860	10860	0
108	20231222	183700	279059270	10860	10860	10860	10860	0
109	20231222	183600	279059270	10860	10860	10860	10860	0
110	20231222	183500	279059270	10860	10860	10860	10860	0
111	20231222	183400	279059270	10860	10860	10860	10860	0
112	20231222	183300	279059270	10860	10860	10860	10860	0
113	20231222	183200	279059270	10860	10860	10860	10860	0
114	20231222	183100	279059270	10860	10860	10860	10860	0
115	20231222	183000	279059270	10860	10860	10860	10860	0
116	20231222	182900	279059270	10860	10860	10860	10860	0
117	20231222	182800	279059270	10860	10860	10860	10860	0
118	20231222	182700	279059270	10860	10860	10860	10860	0
119	20231222	182600	279059270	10860	10860	10860	10860	0
120	20231222	182500	279059270	10860	10860	10860	10860	0
121	20231222	182400	279059270	10860	10860	10860	10860	0
122	20231222	182300	279059270	10860	10860	10860	10860	337
123	20231222	182200	279059270	10860	10860	10860	10860	0
124	20231222	182100	279059270	10860	10860	10860	10860	0
125	20231222	182000	279059270	10860	10860	10860	10860	0
126	20231222	181900	279059270	10860	10860	10860	10860	0
127	20231222	181800	279059270	10860	10860	10860	10860	0
128	20231222	181700	279059270	10860	10860	10860	10860	0
129	20231222	181600	279059270	10860	10860	10860	10860	0
130	20231222	181500	279059270	10860	10860	10860	10860	0
131	20231222	181400	279059270	10860	10860	10860	10860	0
132	20231222	181300	279059270	10860	10860	10860	10860	0
133	20231222	181200	279059270	10860	10860	10860	10860	0
134	20231222	181100	279059270	10860	10860	10860	10860	0
135	20231222	181000	279059270	10860	10860	10860	10860	0
136	20231222	180900	279059270	10860	10860	10860	10860	0
137	20231222	180800	279059270	10860	10860	10860	10860	0
138	20231222	180700	279059270	10860	10860	10860	10860	0
139	20231222	180600	279059270	10860	10860	10860	10860	0
140	20231222	180500	279059270	10860	10860	10860	10860	0
141	20231222	180400	279059270	10860	10860	10860	10860	0
142	20231222	180300	279059270	10860	10860	10860	10860	0
143	20231222	180200	279059270	10860	10860	10860	10860	0
144	20231222	180100	279059270	10860	10860	10860	10860	0
145	20231222	180000	279059270	10860	10860	10860	10860	0
146	20231222	175900	279059270	10860	10860	10860	10860	0
147	20231222	175800	279059270	10860	10860	10860	10860	0
148	20231222	175700	279059270	10860	10860	10860	10860	0
149	20231222	175600	279059270	10860	10860	10860	10860	0
150	20231222	175500	279059270	10860	10860	10860	10860	0
151	20231222	175400	279059270	10860	10860	10860	10860	0
152	20231222	175300	279059270	10860	10860	10860	10860	337
153	20231222	175200	279059270	10860	10860	10860	10860	0
154	20231222	175100	279059270	10860	10860	10860	10860	0
155	20231222	175000	279059270	10860	10860	10860	10860	0
156	20231222	174900	279059270	10860	10860	10860	10860	0
157	20231222	174800	279059270	10860	10860	10860	10860	0
158	20231222	174700	279059270	10860	10860	10860	10860	0
159	20231222	174600	279059270	10860	10860	10860	10860	0
160	20231222	174500	279059270	10860	10860	10860	10860	0
161	20231222	174400	279059270	10860	10860	10860	10860	0
162	20231222	174300	279059270	10860	10860	10860	10860	0
163	20231222	174200	279059270	10860	10860	10860	10860	0
164	20231222	174100	279059270	10860	10860	10860	10860	0
165	20231222	174000	279059270	10860	10860	10860	10860	0
166	20231222	173900	279059270	10860	10860	10860	10860	0
167	20231222	173800	279059270	10860	10860	10860	10860	0
168	20231222	173700	279059270	10860	10860	10860	10860	0
169	20231222	173600	279059270	10860	10860	10860	10860	0
170	20231222	173500	279059270	10860	10860	10860	10860	0
171	20231222	173400	279059270	10860	10860	10860	10860	0
172	20231222	173300	279059270	10860	10860	10860	10860	0
173	20231222	173200	279059270	10860	10860	10860	10860	0
174	20231222	173100	279059270	10860	10860	10860	10860	0
175	20231222	173000	279059270	10860	10860	10860	10860	0
176	20231222	172900	279059270	10860	10860	10860	10860	0
177	20231222	172800	279059270	10860	10860	10860	10860	0
178	20231222	172700	279059270	10860	10860	10860	10860	0
179	20231222	172600	279059270	10860	10860	10860	10860	0
180	20231222	172500	279059270	10860	10860	10860	10860	0
181	20231222	172400	279059270	10860	10860	10860	10860	0
182	20231222	172300	279059270	10860	10860	10860	10860	337
183	20231222	172200	279059270	10860	10860	10860	10860	0
184	20231222	172100	279059270	10860	10860	10860	10860	0
185	20231222	172000	279059270	10860	10860	10860	10860	0
186	20231222	171900	279059270	10860	10860	10860	10860	0
187	20231222	171800	279059270	10860	10860	10860	10860	0
188	20231222	171700	279059270	10860	10860	10860	10860	0
189	20231222	171600	279059270	10860	10860	10860	10860	0
190	20231222	171500	279059270	10860	10860	10860	10860	0
191	20231222	171400	279059270	10860	10860	10860	10860	0
192	20231222	171300	279059270	10860	10860	10860	10860	0
193	20231222	171200	279059270	10860	10860	10860	10860	0
194	20231222	171100	279059270	10860	10860	10860	10860	0
195	20231222	171000	279059270	10860	10860	10860	10860	0
196	20231222	170900	279059270	10860	10860	10860	10860	0
197	20231222	170800	279059270	10860	10860	10860	10860	0
198	20231222	170700	279059270	10860	10860	10860	10860	0
199	20231222	170600	279059270	10860	10860	10860	10860	0
200	20231222	170500	279059270	10860	10860	10860	10860	0
201	20231222	170400	279059270	10860	10860	10860	10860	0
202	20231222	170300	279059270	10860	10860	10860	10860	0
203	20231222	170200	279059270	10860	10860	10860	10860	0
204	20231222	170100	279059270	10860	10860	10860	10860	0
205	20231222	170000	279059270	10860	10860	10860	10860	0
206	20231222	165900	279059270	10860	10860	10860	10860	0
207	20231222	165800	279059270	10860	10860	10860	10860	0
208	20231222	165700	279059270	10860	10860	10860	10860	0
209	20231222	165600	279059270	10860	10860	10860	10860	0
210	20231222	165500	279059270	10860	10860	10860	10860	0
211	20231222	165400	279059270	10860	10860	10860	10860	0
212	20231222	165300	279059270	10860	10860	10860	10860	337
213	20231222	165200	279059270	10860	10860	10860	10860	0
214	20231222	165100	279059270	10860	10860	10860	10860	0
215	20231222	165000	279059270	10860	10860	10860	10860	0
216	20231222	164900	279059270	10860	10860	10860	10860	0
217	20231222	164800	279059270	10860	10860	10860	10860	0
218	20231222	164700	279059270	10860	10860	10860	10860	0
219	20231222	164600	279059270	10860	10860	10860	10860	0
220	20231222	164500	279059270	10860	10860	10860	10860	0
221	20231222	164400	279059270	10860	10860	10860	10860	0
222	20231222	164300	279059270	10860	10860	10860	10860	0
223	20231222	164200	279059270	10860	10860	10860	10860	0
224	20231222	164100	279059270	10860	10860	10860	10860	0
225	20231222	164000	279059270	10860	10860	10860	10860	0
226	20231222	163900	279059270	10860	10860	10860	10860	0
227	20231222	163800	279059270	10860	10860	10860	10860	0
228	20231222	163700	279059270	10860	10860	10860	10860	0
229	20231222	163600	279059270	10860	10860	10860	10860	0
230	20231222	163500	279059270	10860	10860	10860	10860	0
231	20231222	163400	279059270	10860	10860	10860	10860	0
232	20231222	163300	279059270	10860	10860	10860	10860	0
233	20231222	163200	279059270	10860	10860	10860	10860	0
234	20231222	163100	279059270	10860	10860	10860	10860	0
235	20231222	163000	279059270	10860	10860	10860	10860	0
236	20231222	162900	279059270	10860	10860	10860	10860	0
237	20231222	162800	279059270	10860	10860	10860	10860	0
238	20231222	162700	279059270	10860	10860	10860	10860	0
239	20231222	162600	279059270	10860	10860	10860	10860	0
240	20231222	162500	279059270	10860	10860	10860	10860	0
241	20231222	162400	279059270	10860	10860	10860	10860	0
242	20231222	162300	279059270	10860	10860	10860	10860	337
243	20231222	162200	279059270	10860	10860	10860	10860	0
244	20231222	162100	279059270	10860	10860	10860	10860	0
245	20231222	162000	279059270	10860	10860	10860	10860	0
246	20231222	161900	279059270	10860	10860	10860	10860	0
247	20231222	161800	279059270	10860	10860	10860	10860	0
248	20231222	161700	279059270	10860	10860	10860	10860	0
249	20231222	161600	279059270	10860	10860	10860	10860	0
250	20231222	161500	279059270	10860	10860	10860	10860	0
251	20231222	161400	279059270	10860	10860	10860	10860	0
252	20231222	161300	279059270	10860	10860	10860	10860	0
253	20231222	161200	279059270	10860	10860	10860	10860	0
254	20231222	161100	279059270	10860	10860	10860	10860	0
255	20231222	161000	279059270	10860	10860	10860	10860	0
256	20231222	160900	279059270	10860	10860	10860	10860	0
257	20231222	160800	279059270	10860	10860	10860	10860	0
258	20231222	160700	279059270	10860	10860	10860	10860	0
259	20231222	160600	279059270	10860	10860	10860	10860	0
260	20231222	160500	279059270	10860	10860	10860	10860	0
261	20231222	160400	279059270	10860	10860	10860	10860	0
262	20231222	160300	279059270	10860	10860	10860	10860	0
263	20231222	160200	279059270	10860	10860	10860	10860	0
264	20231222	160100	279059270	10860	10860	10860	10860	0
265	20231222	160000	279059270	10860	10860	10860	10860	0
266	20231222	155900	279059270	10860	10860	10860	10860	0
267	20231222	155800	279059270	10860	10860	10860	10860	0
268	20231222	155700	279059270	10860	10860	10860	10860	0
269	20231222	155600	279059270	10860	10860	10860	10860	0
270	20231222	155500	279059270	10860	10860	10860	10860	0
271	20231222	155400	279059270	10860	10860	10860	10860	0
272	20231222	155300	279059270	10860	10860	10860	10860	337
273	20231222	155200	279059270	10860	10860	10860	10860	0
274	20231222	155100	279059270	10860	10860	10860	10860	0
275	20231222	155000	279059270	10860	10860	10860	10860	0
276	20231222	154900	279059270	10860	10860	10860	10860	0
277	20231222	154800	279059270	10860	10860	10860	10860	0
278	20231222	154700	279059270	10860	10860	10860	10860	0
279	20231222	154600	279059270	10860	10860	10860	10860	0
280	20231222	154500	279059270	10860	10860	10860	10860	0
281	20231222	154400	279059270	10860	10860	10860	10860	0
282	20231222	154300	279059270	10860	10860	10860	10860	0
283	20231222	154200	279059270	10860	10860	10860	10860	0
284	20231222	154100	279059270	10860	10860	10860	10860	0
285	20231222	154000	279059270	10860	10860	10860	10860	0
286	20231222	153900	279059270	10860	10860	10860	10860	0
287	20231222	153800	279059270	10860	10860	10860	10860	0
288	20231222	153700	279059270	10860	10860	10860	10860	0
289	20231222	153600	279059270	10860	10860	10860	10860	0
290	20231222	153500	279059270	10860	10860	10860	10860	0
291	20231222	153400	279059270	10860	10860	10860	10860	0
292	20231222	153300	279059270	10860	10860	10860	10860	0
293	20231222	153200	279059270	10860	10860	10860	10860	0
294	20231222	153100	279059270	10860	10860	10860	10860	0
295	20231222	153000	279059270	10860	10860	10860	10860	337
296	20231222	152900	275399450	10860	10860	10860	10860	0
297	20231222	152800	275399450	10860	10860	10860	10860	0
298	20231222	152700	275399450	10860	10860	10860	10860	0
299	20231222	152600	275399450	10860	10860	10860	10860	0
300	20231222	152500	275399450	10860	10860	10860	10860	0
301	20231222	152400	275399450	10860	10860	10860	10860	0
302	20231222	152300	275399450	10860	10860	10860	10860	0
303	20231222	152200	275399450	10860	10860	10860	10860	0
304	20231222	152100	275399450	10860	10860	10860	10860	0
305	20231222	152000	275399450	10860	10860	10860	10860	0
306	20231222	151900	275399450	10860	10860	10860	10860	0
307	20231222	151800	275399450	10860	10860	10860	10860	15
308	20231222	151700	275236550	10860	10860	10860	10860	72
309	20231222	151600	274454630	10860	10850	10860	10850	29
310	20231222	151500	274139900	10850	10850	10850	10850	0
311	20231222	151400	274139900	10850	10850	10850	10850	27
312	20231222	151300	273846950	10850	10850	10850	10850	0
313	20231222	151200	273846950	10850	10850	10850	10850	0
314	20231222	151100	273846950	10850	10850	10850	10850	12
315	20231222	151000	273716750	10810	10810	10810	10810	102
316	20231222	150900	272614130	10840	10840	10840	10840	0
317	20231222	150800	272614130	10840	10860	10860	10840	103
318	20231222	150700	271497450	10860	10850	10860	10850	16
319	20231222	150600	271323740	10850	10850	10850	10850	95
320	20231222	150500	270292990	10850	10850	10850	10850	30
321	20231222	150400	269967490	10860	10810	10860	10810	276
322	20231222	150300	266978930	10860	10860	10860	10860	154
323	20231222	150200	265306490	10850	10850	10850	10850	180
324	20231222	150100	263353490	10850	10850	10850	10850	30
325	20231222	150000	263027990	10810	10810	10810	10810	0
326	20231222	145900	263027990	10810	10850	10850	10810	192
327	20231222	145800	260952260	10850	10850	10850	10850	0
328	20231222	145700	260952260	10850	10850	10850	10850	0
329	20231222	145600	260952260	10850	10820	10850	10810	910
330	20231222	145500	251113920	10850	10850	10850	10850	0
331	20231222	145400	251113920	10850	10850	10850	10850	0
332	20231222	145300	251113920	10850	10850	10850	10850	0
333	20231222	145200	251113920	10850	10850	10850	10850	5
334	20231222	145100	251059670	10820	10850	10850	10820	55
335	20231222	145000	250463820	10820	10820	10820	10820	20
336	20231222	144900	250247420	10820	10820	10820	10820	0
337	20231222	144800	250247420	10820	10820	10820	10820	20
338	20231222	144700	250031020	10850	10850	10850	10850	0
339	20231222	144600	250031020	10850	10820	10850	10820	25
340	20231222	144500	249760370	10820	10820	10820	10820	85
341	20231222	144400	248840670	10810	10830	10830	10810	100
342	20231222	144300	247758740	10830	10840	10840	10830	41
343	20231222	144200	247314700	10840	10840	10840	10840	100
344	20231222	144100	246230700	10840	10840	10840	10840	0
345	20231222	144000	246230700	10840	10840	10840	10840	0
346	20231222	143900	246230700	10840	10840	10840	10840	0
347	20231222	143800	246230700	10840	10840	10840	10840	0
348	20231222	143700	246230700	10840	10840	10840	10840	0
349	20231222	143600	246230700	10840	10840	10840	10840	31
350	20231222	143500	245894660	10870	10870	10870	10870	0
351	20231222	143400	245894660	10870	10870	10870	10870	0
352	20231222	143300	245894660	10870	10870	10870	10870	0
353	20231222	143200	245894660	10870	10860	10870	10860	52
354	20231222	143100	245329880	10850	10860	10860	10850	150
355	20231222	143000	243701380	10850	10850	10850	10850	50
356	20231222	142900	243158880	10850	10850	10850	10850	0
357	20231222	142800	243158880	10850	10850	10850	10850	0
358	20231222	142700	243158880	10850	10850	10850	10850	0
359	20231222	142600	243158880	10850	10850	10850	10850	11
360	20231222	142500	243039530	10850	10850	10850	10850	0
361	20231222	142400	243039530	10850	10850	10850	10850	20
362	20231222	142300	242822530	10850	10850	10850	10850	30
363	20231222	142200	242497030	10850	10860	10860	10850	54
364	20231222	142100	241911090	10850	10850	10850	10850	90
365	20231222	142000	240934590	10850	10850	10850	10850	0
366	20231222	141900	240934590	10850	10850	10850	10850	60
367	20231222	141800	240283590	10860	10860	10860	10860	0
368	20231222	141700	240283590	10860	10860	10860	10860	16
369	20231222	141600	240109830	10860	10850	10860	10850	484
370	20231222	141500	234854090	10860	10860	10860	10860	0
371	20231222	141400	234854090	10860	10860	10860	10860	0
372	20231222	141300	234854090	10860	10860	10860	10860	0
373	20231222	141200	234854090	10860	10860	10860	10860	0
374	20231222	141100	234854090	10860	10860	10860	10860	0
375	20231222	141000	234854090	10860	10860	10860	10860	0
376	20231222	140900	234854090	10860	10860	10860	10860	0
377	20231222	140800	234854090	10860	10860	10860	10860	0
378	20231222	140700	234854090	10860	10860	10860	10860	0
379	20231222	140600	234854090	10860	10860	10860	10860	0
380	20231222	140500	234854090	10860	10860	10860	10860	0
381	20231222	140400	234854090	10860	10860	10860	10860	0
382	20231222	140300	234854090	10860	10860	10860	10860	2
383	20231222	140200	234832370	10860	10850	10860	10850	1245
384	20231222	140100	221321650	10850	10850	10850	10850	30
385	20231222	140000	220996150	10850	10850	10850	10850	3
386	20231222	135900	220963600	10840	10840	10840	10840	111
387	20231222	135800	219760360	10850	10850	10850	10850	53
388	20231222	135700	219185310	10850	10850	10850	10850	2
389	20231222	135600	219163610	10850	10840	10850	10840	45
390	20231222	135500	218675760	10850	10850	10850	10850	3
391	20231222	135400	218643210	10840	10840	10840	10840	0
392	20231222	135300	218643210	10840	10840	10840	10840	0
393	20231222	135200	218643210	10840	10810	10840	10810	90
394	20231222	135100	217668810	10840	10840	10840	10840	1
395	20231222	135000	217657970	10810	10810	10810	10810	0
396	20231222	134900	217657970	10810	10810	10810	10810	38
397	20231222	134800	217247190	10810	10810	10810	10810	30
398	20231222	134700	216922890	10810	10810	10810	10810	0
399	20231222	134600	216922890	10810	10810	10810	10810	0
400	20231222	134500	216922890	10810	10810	10810	10810	0
401	20231222	134400	216922890	10810	10810	10810	10810	0
402	20231222	134300	216922890	10810	10810	10810	10810	0
403	20231222	134200	216922890	10810	10810	10810	10810	0
404	20231222	134100	216922890	10810	10810	10810	10810	0
405	20231222	134000	216922890	10810	10810	10810	10810	0
406	20231222	133900	216922890	10810	10810	10810	10810	0
407	20231222	133800	216922890	10810	10810	10810	10810	60
408	20231222	133700	216274290	10850	10850	10850	10850	0
409	20231222	133600	216274290	10850	10850	10850	10850	0
410	20231222	133500	216274290	10850	10850	10850	10850	0
411	20231222	133400	216274290	10850	10850	10850	10850	0
412	20231222	133300	216274290	10850	10850	10850	10850	0
413	20231222	133200	216274290	10850	10850	10850	10850	10
414	20231222	133100	216165790	10810	10810	10810	10810	204
415	20231222	133000	213960550	10820	10820	10820	10820	1
416	20231222	132900	213949730	10830	10830	10830	10830	10
417	20231222	132800	213841430	10800	10800	10800	10800	0
418	20231222	132700	213841430	10800	10800	10800	10800	0
419	20231222	132600	213841430	10800	10800	10800	10800	50
420	20231222	132500	213301430	10800	10800	10800	10800	90
421	20231222	132400	212329430	10840	10840	10840	10840	0
422	20231222	132300	212329430	10840	10840	10840	10840	0
423	20231222	132200	212329430	10840	10840	10840	10840	13
424	20231222	132100	212188510	10840	10840	10840	10840	0
425	20231222	132000	212188510	10840	10790	10840	10790	20
426	20231222	131900	211972160	10850	10830	10850	10830	640
427	20231222	131800	205034100	10800	10800	10800	10800	0
428	20231222	131700	205034100	10800	10800	10800	10800	0
429	20231222	131600	205034100	10800	10800	10800	10800	0
430	20231222	131500	205034100	10800	10800	10800	10800	0
431	20231222	131400	205034100	10800	10800	10800	10800	100
432	20231222	131300	203954100	10800	10800	10800	10800	0
433	20231222	131200	203954100	10800	10800	10800	10800	0
434	20231222	131100	203954100	10800	10810	10810	10800	40
435	20231222	131000	203521960	10830	10820	10830	10810	297
436	20231222	130900	200310400	10830	10830	10830	10830	0
437	20231222	130800	200310400	10830	10830	10830	10830	68
438	20231222	130700	199573960	10850	10850	10850	10850	0
439	20231222	130600	199573960	10850	10850	10850	10850	1
440	20231222	130500	199563110	10830	10830	10830	10830	100
441	20231222	130400	198480110	10830	10830	10830	10830	0
442	20231222	130300	198480110	10830	10830	10830	10830	0
443	20231222	130200	198480110	10830	10830	10830	10830	0
444	20231222	130100	198480110	10830	10830	10830	10830	50
445	20231222	130000	197938610	10830	10830	10830	10830	0
446	20231222	125900	197938610	10830	10830	10830	10830	0
447	20231222	125800	197938610	10830	10840	10840	10830	130
448	20231222	125700	196530700	10850	10850	10850	10850	61
449	20231222	125600	195868850	10850	10850	10850	10850	1
450	20231222	125500	195858000	10860	10860	10860	10860	0
451	20231222	125400	195858000	10860	10860	10860	10860	0
452	20231222	125300	195858000	10860	10860	10860	10860	0
453	20231222	125200	195858000	10860	10860	10860	10860	0
454	20231222	125100	195858000	10860	10860	10860	10860	0
455	20231222	125000	195858000	10860	10860	10860	10860	0
456	20231222	124900	195858000	10860	10860	10860	10860	0
457	20231222	124800	195858000	10860	10860	10860	10860	0
458	20231222	124700	195858000	10860	10860	10860	10860	1
459	20231222	124600	195847140	10860	10860	10860	10860	0
460	20231222	124500	195847140	10860	10860	10860	10860	0
461	20231222	124400	195847140	10860	10860	10860	10860	0
462	20231222	124300	195847140	10860	10860	10860	10860	0
463	20231222	124200	195847140	10860	10860	10860	10860	0
464	20231222	124100	195847140	10860	10860	10860	10860	0
465	20231222	124000	195847140	10860	10860	10860	10860	0
466	20231222	123900	195847140	10860	10860	10860	10860	0
467	20231222	123800	195847140	10860	10860	10860	10860	0
468	20231222	123700	195847140	10860	10860	10860	10860	0
469	20231222	123600	195847140	10860	10860	10860	10860	3
470	20231222	123500	195814560	10860	10850	10860	10850	82
471	20231222	123400	194924760	10850	10850	10850	10850	112
472	20231222	123300	193709560	10860	10860	10860	10860	0
473	20231222	123200	193709560	10860	10850	10860	10850	3138
474	20231222	123100	159659760	10850	10850	10850	10850	10
475	20231222	123000	159551260	10850	10850	10850	10850	0
476	20231222	122900	159551260	10850	10850	10850	10850	0
477	20231222	122800	159551260	10850	10820	10850	10820	71
478	20231222	122700	158780940	10820	10820	10820	10820	94
479	20231222	122600	157763860	10850	10850	10850	10850	0
480	20231222	122500	157763860	10850	10850	10850	10850	0
481	20231222	122400	157763860	10850	10850	10850	10850	0
482	20231222	122300	157763860	10850	10850	10850	10850	0
483	20231222	122200	157763860	10850	10850	10850	10850	0
484	20231222	122100	157763860	10850	10850	10850	10850	0
485	20231222	122000	157763860	10850	10850	10850	10850	0
486	20231222	121900	157763860	10850	10850	10850	10850	0
487	20231222	121800	157763860	10850	10850	10850	10850	0
488	20231222	121700	157763860	10850	10850	10850	10850	0
489	20231222	121600	157763860	10850	10850	10850	10850	0
490	20231222	121500	157763860	10850	10850	10850	10850	0
491	20231222	121400	157763860	10850	10850	10850	10850	0
492	20231222	121300	157763860	10850	10850	10850	10850	0
493	20231222	121200	157763860	10850	10850	10850	10850	0
494	20231222	121100	157763860	10850	10850	10850	10850	0
495	20231222	121000	157763860	10850	10850	10850	10850	0
496	20231222	120900	157763860	10850	10850	10850	10850	0
497	20231222	120800	157763860	10850	10850	10850	10850	0
498	20231222	120700	157763860	10850	10850	10850	10850	0
499	20231222	120600	157763860	10850	10850	10850	10850	50
500	20231222	120500	157221360	10850	10850	10850	10850	0
501	20231222	120400	157221360	10850	10850	10850	10850	0
502	20231222	120300	157221360	10850	10810	10850	10810	3
503	20231222	120200	157188850	10850	10850	10850	10850	0
504	20231222	120100	157188850	10850	10850	10850	10850	10
505	20231222	120000	157080350	10810	10810	10810	10810	0
506	20231222	115900	157080350	10810	10810	10810	10810	0
507	20231222	115800	157080350	10810	10810	10810	10810	0
508	20231222	115700	157080350	10810	10810	10810	10810	10
509	20231222	115600	156972250	10860	10860	10860	10860	0
510	20231222	115500	156972250	10860	10860	10860	10860	0
511	20231222	115400	156972250	10860	10860	10860	10860	0
512	20231222	115300	156972250	10860	10860	10860	10860	0
513	20231222	115200	156972250	10860	10860	10860	10860	0
514	20231222	115100	156972250	10860	10860	10860	10860	0
515	20231222	115000	156972250	10860	10860	10860	10860	0
516	20231222	114900	156972250	10860	10860	10860	10860	0
517	20231222	114800	156972250	10860	10860	10860	10860	0
518	20231222	114700	156972250	10860	10860	10860	10860	0
519	20231222	114600	156972250	10860	10860	10860	10860	107
520	20231222	114500	155810230	10860	10810	10860	10810	42
521	20231222	114400	155356110	10870	10870	10870	10870	0
522	20231222	114300	155356110	10870	10870	10870	10870	0
523	20231222	114200	155356110	10870	10870	10870	10870	0
524	20231222	114100	155356110	10870	10870	10870	10870	10
525	20231222	114000	155247410	10870	10870	10870	10870	10
526	20231222	113900	155138710	10880	10880	10880	10880	0
527	20231222	113800	155138710	10880	10880	10880	10880	0
528	20231222	113700	155138710	10880	10880	10880	10880	0
529	20231222	113600	155138710	10880	10880	10880	10880	0
530	20231222	113500	155138710	10880	10880	10880	10880	0
531	20231222	113400	155138710	10880	10880	10880	10880	0
532	20231222	113300	155138710	10880	10880	10880	10880	0
533	20231222	113200	155138710	10880	10880	10880	10880	0
534	20231222	113100	155138710	10880	10880	10880	10880	0
535	20231222	113000	155138710	10880	10880	10880	10880	0
536	20231222	112900	155138710	10880	10880	10880	10880	0
537	20231222	112800	155138710	10880	10880	10880	10880	0
538	20231222	112700	155138710	10880	10880	10880	10880	0
539	20231222	112600	155138710	10880	10880	10880	10880	0
540	20231222	112500	155138710	10880	10840	10880	10840	352
541	20231222	112400	151322460	10840	10840	10840	10840	551
542	20231222	112300	145349620	10840	10830	10840	10830	142
543	20231222	112200	143811680	10820	10770	10820	10770	5306
544	20231222	112100	86613870	10770	10770	10770	10770	2
545	20231222	112000	86592330	10730	10730	10730	10730	1
546	20231222	111900	86581600	10720	10720	10720	10720	0
547	20231222	111800	86581600	10720	10720	10720	10720	112
548	20231222	111700	85380960	10770	10770	10770	10770	30
549	20231222	111600	85057860	10770	10770	10770	10770	0
550	20231222	111500	85057860	10770	10770	10770	10770	0
551	20231222	111400	85057860	10770	10770	10770	10770	0
552	20231222	111300	85057860	10770	10770	10770	10770	0
553	20231222	111200	85057860	10770	10770	10770	10770	0
554	20231222	111100	85057860	10770	10770	10770	10770	0
555	20231222	111000	85057860	10770	10770	10770	10770	0
556	20231222	110900	85057860	10770	10770	10770	10770	2
557	20231222	110800	85036320	10720	10740	10740	10720	947
558	20231222	110700	74877460	10770	10760	10770	10760	103
559	20231222	110600	73769150	10770	10770	10770	10770	2
560	20231222	110500	73747610	10740	10740	10740	10740	0
561	20231222	110400	73747610	10740	10740	10740	10740	0
562	20231222	110300	73747610	10740	10740	10740	10740	0
563	20231222	110200	73747610	10740	10740	10740	10740	0
564	20231222	110100	73747610	10740	10750	10750	10740	1080
565	20231222	110000	62147410	10740	10740	10740	10740	0
566	20231222	105900	62147410	10740	10770	10770	10740	49
567	20231222	105800	61619950	10780	10780	10780	10780	0
568	20231222	105700	61619950	10780	10760	10780	10740	203
569	20231222	105600	59438050	10780	10780	10780	10780	50
570	20231222	105500	58899050	10780	10780	10780	10780	95
571	20231222	105400	57874950	10780	10780	10780	10780	0
572	20231222	105300	57874950	10780	10780	10780	10780	0
573	20231222	105200	57874950	10780	10780	10780	10780	0
574	20231222	105100	57874950	10780	10780	10780	10780	0
575	20231222	105000	57874950	10780	10780	10780	10780	0
576	20231222	104900	57874950	10780	10780	10780	10780	0
577	20231222	104800	57874950	10780	10780	10780	10780	0
578	20231222	104700	57874950	10780	10780	10780	10780	0
579	20231222	104600	57874950	10780	10780	10780	10780	0
580	20231222	104500	57874950	10780	10780	10780	10780	0
581	20231222	104400	57874950	10780	10780	10780	10780	0
582	20231222	104300	57874950	10780	10780	10780	10780	0
583	20231222	104200	57874950	10780	10780	10780	10780	0
584	20231222	104100	57874950	10780	10780	10780	10780	0
585	20231222	104000	57874950	10780	10780	10780	10780	0
586	20231222	103900	57874950	10780	10780	10780	10780	0
587	20231222	103800	57874950	10780	10780	10780	10780	0
588	20231222	103700	57874950	10780	10750	10780	10750	447
589	20231222	103600	53062500	10750	10750	10750	10750	0
590	20231222	103500	53062500	10750	10750	10750	10750	0
591	20231222	103400	53062500	10750	10750	10750	10750	0
592	20231222	103300	53062500	10750	10750	10750	10750	2
593	20231222	103200	53041000	10720	10720	10720	10720	35
594	20231222	103100	52665800	10720	10740	10740	10720	92
595	20231222	103000	51679370	10750	10750	10750	10750	0
596	20231222	102900	51679370	10750	10750	10750	10750	0
597	20231222	102800	51679370	10750	10750	10750	10750	0
598	20231222	102700	51679370	10750	10750	10750	10750	0
599	20231222	102600	51679370	10750	10750	10750	10750	0
600	20231222	102500	51679370	10750	10750	10750	10750	0
601	20231222	102400	51679370	10750	10750	10750	10750	0
602	20231222	102300	51679370	10750	10750	10750	10750	0
603	20231222	102200	51679370	10750	10750	10750	10750	0
604	20231222	102100	51679370	10750	10750	10750	10750	0
605	20231222	102000	51679370	10750	10750	10750	10750	16
606	20231222	101900	51507370	10770	10770	10770	10770	0
607	20231222	101800	51507370	10770	10770	10770	10770	100
608	20231222	101700	50430370	10770	10770	10770	10770	0
609	20231222	101600	50430370	10770	10770	10770	10770	0
610	20231222	101500	50430370	10770	10770	10770	10770	0
611	20231222	101400	50430370	10770	10770	10770	10770	2
612	20231222	101300	50408830	10770	10770	10770	10770	2
613	20231222	101200	50387290	10770	10770	10770	10770	0
614	20231222	101100	50387290	10770	10770	10770	10770	0
615	20231222	101000	50387290	10770	10770	10770	10770	101
616	20231222	100900	49299520	10770	10770	10770	10770	5
617	20231222	100800	49245670	10750	10750	10750	10750	0
618	20231222	100700	49245670	10750	10750	10750	10750	0
619	20231222	100600	49245670	10750	10750	10750	10750	0
620	20231222	100500	49245670	10750	10750	10750	10750	50
621	20231222	100400	48708170	10750	10750	10750	10750	50
622	20231222	100300	48170670	10750	10750	10750	10750	46
623	20231222	100200	47676170	10750	10750	10750	10750	21
624	20231222	100100	47450420	10750	10750	10750	10750	10
625	20231222	100000	47342920	10750	10780	10780	10750	1226
626	20231222	095900	34157410	10780	10780	10780	10780	0
627	20231222	095800	34157410	10780	10780	10780	10780	0
628	20231222	095700	34157410	10780	10780	10780	10780	0
629	20231222	095600	34157410	10780	10780	10780	10780	0
630	20231222	095500	34157410	10780	10780	10780	10780	49
631	20231222	095400	33629190	10780	10780	10780	10780	93
632	20231222	095300	32626650	10780	10780	10780	10780	0
633	20231222	095200	32626650	10780	10780	10780	10780	100
634	20231222	095100	31548650	10780	10780	10780	10780	92
635	20231222	095000	30556890	10780	10790	10790	10780	100
636	20231222	094900	29478120	10790	10790	10790	10790	80
637	20231222	094800	28614920	10790	10790	10790	10790	0
638	20231222	094700	28614920	10790	10790	10790	10790	0
639	20231222	094600	28614920	10790	10790	10790	10790	100
640	20231222	094500	27535920	10820	10820	10820	10820	0
641	20231222	094400	27535920	10820	10790	10820	10790	71
642	20231222	094300	26769800	10830	10830	10830	10830	0
643	20231222	094200	26769800	10830	10830	10830	10830	0
644	20231222	094100	26769800	10830	10830	10830	10830	0
645	20231222	094000	26769800	10830	10790	10830	10790	13
646	20231222	093900	26629410	10820	10820	10820	10820	304
647	20231222	093800	23340130	10820	10820	10820	10820	11
648	20231222	093700	23221110	10820	10820	10820	10820	7
649	20231222	093600	23145370	10780	10780	10780	10780	0
650	20231222	093500	23145370	10780	10780	10780	10780	6
651	20231222	093400	23080690	10820	10820	10820	10820	0
652	20231222	093300	23080690	10820	10820	10820	10820	0
653	20231222	093200	23080690	10820	10820	10820	10820	2
654	20231222	093100	23059050	10780	10780	10780	10780	0
655	20231222	093000	23059050	10780	10820	10820	10780	101
656	20231222	092900	21970230	10820	10820	10820	10820	0
657	20231222	092800	21970230	10820	10820	10820	10820	0
658	20231222	092700	21970230	10820	10820	10820	10820	0
659	20231222	092600	21970230	10820	10810	10820	10810	5
660	20231222	092500	21916160	10820	10820	10820	10820	2
661	20231222	092400	21894520	10780	10780	10780	10780	50
662	20231222	092300	21355520	10820	10820	10820	10820	4
663	20231222	092200	21312240	10780	10780	10780	10780	100
664	20231222	092100	20234240	10820	10820	10820	10820	50
665	20231222	092000	19693240	10820	10820	10820	10820	0
666	20231222	091900	19693240	10820	10820	10820	10820	0
667	20231222	091800	19693240	10820	10820	10820	10820	2
668	20231222	091700	19671600	10820	10820	10820	10820	0
669	20231222	091600	19671600	10820	10820	10820	10820	0
670	20231222	091500	19671600	10820	10820	10820	10820	2
671	20231222	091400	19649960	10830	10830	10830	10830	0
672	20231222	091300	19649960	10830	10830	10830	10830	500
673	20231222	091200	14234960	10830	10830	10830	10830	60
674	20231222	091100	13585160	10830	10830	10830	10830	0
675	20231222	091000	13585160	10830	10750	10830	10750	11
676	20231222	090900	13466120	10830	10830	10830	10830	450
677	20231222	090800	8592620	10830	10830	10830	10830	0
678	20231222	090700	8592620	10830	10830	10830	10830	5
679	20231222	090600	8538470	10820	10820	10820	10820	0
680	20231222	090500	8538470	10820	10820	10820	10820	0
681	20231222	090400	8538470	10820	10820	10820	10820	0
682	20231222	090300	8538470	10820	10820	10820	10820	51
683	20231222	090200	7986650	10700	10770	10770	10700	429
684	20231222	090100	3387600	10800	10800	10800	10800	0
685	20231222	090000	3387600	10800	10720	10800	10720	316