KissMeData/406820/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212100	176626780	16700	16700	16700	16700	314
3	20231222	212000	176626780	16700	16700	16700	16700	0
4	20231222	211900	176626780	16700	16700	16700	16700	0
5	20231222	211800	176626780	16700	16700	16700	16700	0
6	20231222	211700	176626780	16700	16700	16700	16700	0
7	20231222	211600	176626780	16700	16700	16700	16700	0
8	20231222	211500	176626780	16700	16700	16700	16700	0
9	20231222	211400	176626780	16700	16700	16700	16700	0
10	20231222	211300	176626780	16700	16700	16700	16700	0
11	20231222	211200	176626780	16700	16700	16700	16700	0
12	20231222	211100	176626780	16700	16700	16700	16700	0
13	20231222	211000	176626780	16700	16700	16700	16700	0
14	20231222	210900	176626780	16700	16700	16700	16700	0
15	20231222	210800	176626780	16700	16700	16700	16700	0
16	20231222	210700	176626780	16700	16700	16700	16700	0
17	20231222	210600	176626780	16700	16700	16700	16700	0
18	20231222	210500	176626780	16700	16700	16700	16700	0
19	20231222	210400	176626780	16700	16700	16700	16700	0
20	20231222	210300	176626780	16700	16700	16700	16700	0
21	20231222	210200	176626780	16700	16700	16700	16700	0
22	20231222	210100	176626780	16700	16700	16700	16700	0
23	20231222	210000	176626780	16700	16700	16700	16700	0
24	20231222	205900	176626780	16700	16700	16700	16700	0
25	20231222	205800	176626780	16700	16700	16700	16700	0
26	20231222	205700	176626780	16700	16700	16700	16700	0
27	20231222	205600	176626780	16700	16700	16700	16700	0
28	20231222	205500	176626780	16700	16700	16700	16700	0
29	20231222	205400	176626780	16700	16700	16700	16700	0
30	20231222	205300	176626780	16700	16700	16700	16700	0
31	20231222	205200	176626780	16700	16700	16700	16700	0
32	20231222	205100	176626780	16700	16700	16700	16700	314
33	20231222	205000	176626780	16700	16700	16700	16700	0
34	20231222	204900	176626780	16700	16700	16700	16700	0
35	20231222	204800	176626780	16700	16700	16700	16700	0
36	20231222	204700	176626780	16700	16700	16700	16700	0
37	20231222	204600	176626780	16700	16700	16700	16700	0
38	20231222	204500	176626780	16700	16700	16700	16700	0
39	20231222	204400	176626780	16700	16700	16700	16700	0
40	20231222	204300	176626780	16700	16700	16700	16700	0
41	20231222	204200	176626780	16700	16700	16700	16700	0
42	20231222	204100	176626780	16700	16700	16700	16700	0
43	20231222	204000	176626780	16700	16700	16700	16700	0
44	20231222	203900	176626780	16700	16700	16700	16700	0
45	20231222	203800	176626780	16700	16700	16700	16700	0
46	20231222	203700	176626780	16700	16700	16700	16700	0
47	20231222	203600	176626780	16700	16700	16700	16700	0
48	20231222	203500	176626780	16700	16700	16700	16700	0
49	20231222	203400	176626780	16700	16700	16700	16700	0
50	20231222	203300	176626780	16700	16700	16700	16700	0
51	20231222	203200	176626780	16700	16700	16700	16700	0
52	20231222	203100	176626780	16700	16700	16700	16700	0
53	20231222	203000	176626780	16700	16700	16700	16700	0
54	20231222	202900	176626780	16700	16700	16700	16700	0
55	20231222	202800	176626780	16700	16700	16700	16700	0
56	20231222	202700	176626780	16700	16700	16700	16700	0
57	20231222	202600	176626780	16700	16700	16700	16700	0
58	20231222	202500	176626780	16700	16700	16700	16700	0
59	20231222	202400	176626780	16700	16700	16700	16700	0
60	20231222	202300	176626780	16700	16700	16700	16700	0
61	20231222	202200	176626780	16700	16700	16700	16700	0
62	20231222	202100	176626780	16700	16700	16700	16700	314
63	20231222	202000	176626780	16700	16700	16700	16700	0
64	20231222	201900	176626780	16700	16700	16700	16700	0
65	20231222	201800	176626780	16700	16700	16700	16700	0
66	20231222	201700	176626780	16700	16700	16700	16700	0
67	20231222	201600	176626780	16700	16700	16700	16700	0
68	20231222	201500	176626780	16700	16700	16700	16700	0
69	20231222	201400	176626780	16700	16700	16700	16700	0
70	20231222	201300	176626780	16700	16700	16700	16700	0
71	20231222	201200	176626780	16700	16700	16700	16700	0
72	20231222	201100	176626780	16700	16700	16700	16700	0
73	20231222	201000	176626780	16700	16700	16700	16700	0
74	20231222	200900	176626780	16700	16700	16700	16700	0
75	20231222	200800	176626780	16700	16700	16700	16700	0
76	20231222	200700	176626780	16700	16700	16700	16700	0
77	20231222	200600	176626780	16700	16700	16700	16700	0
78	20231222	200500	176626780	16700	16700	16700	16700	0
79	20231222	200400	176626780	16700	16700	16700	16700	0
80	20231222	200300	176626780	16700	16700	16700	16700	0
81	20231222	200200	176626780	16700	16700	16700	16700	0
82	20231222	200100	176626780	16700	16700	16700	16700	0
83	20231222	200000	176626780	16700	16700	16700	16700	0
84	20231222	195900	176626780	16700	16700	16700	16700	0
85	20231222	195800	176626780	16700	16700	16700	16700	0
86	20231222	195700	176626780	16700	16700	16700	16700	0
87	20231222	195600	176626780	16700	16700	16700	16700	0
88	20231222	195500	176626780	16700	16700	16700	16700	0
89	20231222	195400	176626780	16700	16700	16700	16700	0
90	20231222	195300	176626780	16700	16700	16700	16700	0
91	20231222	195200	176626780	16700	16700	16700	16700	0
92	20231222	195100	176626780	16700	16700	16700	16700	314
93	20231222	195000	176626780	16700	16700	16700	16700	0
94	20231222	194900	176626780	16700	16700	16700	16700	0
95	20231222	194800	176626780	16700	16700	16700	16700	0
96	20231222	194700	176626780	16700	16700	16700	16700	0
97	20231222	194600	176626780	16700	16700	16700	16700	0
98	20231222	194500	176626780	16700	16700	16700	16700	0
99	20231222	194400	176626780	16700	16700	16700	16700	0
100	20231222	194300	176626780	16700	16700	16700	16700	0
101	20231222	194200	176626780	16700	16700	16700	16700	0
102	20231222	194100	176626780	16700	16700	16700	16700	0
103	20231222	194000	176626780	16700	16700	16700	16700	0
104	20231222	193900	176626780	16700	16700	16700	16700	0
105	20231222	193800	176626780	16700	16700	16700	16700	0
106	20231222	193700	176626780	16700	16700	16700	16700	0
107	20231222	193600	176626780	16700	16700	16700	16700	0
108	20231222	193500	176626780	16700	16700	16700	16700	0
109	20231222	193400	176626780	16700	16700	16700	16700	0
110	20231222	193300	176626780	16700	16700	16700	16700	0
111	20231222	193200	176626780	16700	16700	16700	16700	0
112	20231222	193100	176626780	16700	16700	16700	16700	0
113	20231222	193000	176626780	16700	16700	16700	16700	0
114	20231222	192900	176626780	16700	16700	16700	16700	0
115	20231222	192800	176626780	16700	16700	16700	16700	0
116	20231222	192700	176626780	16700	16700	16700	16700	0
117	20231222	192600	176626780	16700	16700	16700	16700	0
118	20231222	192500	176626780	16700	16700	16700	16700	0
119	20231222	192400	176626780	16700	16700	16700	16700	0
120	20231222	192300	176626780	16700	16700	16700	16700	0
121	20231222	192200	176626780	16700	16700	16700	16700	0
122	20231222	192100	176626780	16700	16700	16700	16700	314
123	20231222	192000	176626780	16700	16700	16700	16700	0
124	20231222	191900	176626780	16700	16700	16700	16700	0
125	20231222	191800	176626780	16700	16700	16700	16700	0
126	20231222	191700	176626780	16700	16700	16700	16700	0
127	20231222	191600	176626780	16700	16700	16700	16700	0
128	20231222	191500	176626780	16700	16700	16700	16700	0
129	20231222	191400	176626780	16700	16700	16700	16700	0
130	20231222	191300	176626780	16700	16700	16700	16700	0
131	20231222	191200	176626780	16700	16700	16700	16700	0
132	20231222	191100	176626780	16700	16700	16700	16700	0
133	20231222	191000	176626780	16700	16700	16700	16700	0
134	20231222	190900	176626780	16700	16700	16700	16700	0
135	20231222	190800	176626780	16700	16700	16700	16700	0
136	20231222	190700	176626780	16700	16700	16700	16700	0
137	20231222	190600	176626780	16700	16700	16700	16700	0
138	20231222	190500	176626780	16700	16700	16700	16700	0
139	20231222	190400	176626780	16700	16700	16700	16700	0
140	20231222	190300	176626780	16700	16700	16700	16700	0
141	20231222	190200	176626780	16700	16700	16700	16700	0
142	20231222	190100	176626780	16700	16700	16700	16700	0
143	20231222	190000	176626780	16700	16700	16700	16700	0
144	20231222	185900	176626780	16700	16700	16700	16700	0
145	20231222	185800	176626780	16700	16700	16700	16700	0
146	20231222	185700	176626780	16700	16700	16700	16700	0
147	20231222	185600	176626780	16700	16700	16700	16700	0
148	20231222	185500	176626780	16700	16700	16700	16700	0
149	20231222	185400	176626780	16700	16700	16700	16700	0
150	20231222	185300	176626780	16700	16700	16700	16700	0
151	20231222	185200	176626780	16700	16700	16700	16700	0
152	20231222	185100	176626780	16700	16700	16700	16700	314
153	20231222	185000	176626780	16700	16700	16700	16700	0
154	20231222	184900	176626780	16700	16700	16700	16700	0
155	20231222	184800	176626780	16700	16700	16700	16700	0
156	20231222	184700	176626780	16700	16700	16700	16700	0
157	20231222	184600	176626780	16700	16700	16700	16700	0
158	20231222	184500	176626780	16700	16700	16700	16700	0
159	20231222	184400	176626780	16700	16700	16700	16700	0
160	20231222	184300	176626780	16700	16700	16700	16700	0
161	20231222	184200	176626780	16700	16700	16700	16700	0
162	20231222	184100	176626780	16700	16700	16700	16700	0
163	20231222	184000	176626780	16700	16700	16700	16700	0
164	20231222	183900	176626780	16700	16700	16700	16700	0
165	20231222	183800	176626780	16700	16700	16700	16700	0
166	20231222	183700	176626780	16700	16700	16700	16700	0
167	20231222	183600	176626780	16700	16700	16700	16700	0
168	20231222	183500	176626780	16700	16700	16700	16700	0
169	20231222	183400	176626780	16700	16700	16700	16700	0
170	20231222	183300	176626780	16700	16700	16700	16700	0
171	20231222	183200	176626780	16700	16700	16700	16700	0
172	20231222	183100	176626780	16700	16700	16700	16700	0
173	20231222	183000	176626780	16700	16700	16700	16700	0
174	20231222	182900	176626780	16700	16700	16700	16700	0
175	20231222	182800	176626780	16700	16700	16700	16700	0
176	20231222	182700	176626780	16700	16700	16700	16700	0
177	20231222	182600	176626780	16700	16700	16700	16700	0
178	20231222	182500	176626780	16700	16700	16700	16700	0
179	20231222	182400	176626780	16700	16700	16700	16700	0
180	20231222	182300	176626780	16700	16700	16700	16700	0
181	20231222	182200	176626780	16700	16700	16700	16700	0
182	20231222	182100	176626780	16700	16700	16700	16700	314
183	20231222	182000	176626780	16700	16700	16700	16700	0
184	20231222	181900	176626780	16700	16700	16700	16700	0
185	20231222	181800	176626780	16700	16700	16700	16700	0
186	20231222	181700	176626780	16700	16700	16700	16700	0
187	20231222	181600	176626780	16700	16700	16700	16700	0
188	20231222	181500	176626780	16700	16700	16700	16700	0
189	20231222	181400	176626780	16700	16700	16700	16700	0
190	20231222	181300	176626780	16700	16700	16700	16700	0
191	20231222	181200	176626780	16700	16700	16700	16700	0
192	20231222	181100	176626780	16700	16700	16700	16700	0
193	20231222	181000	176626780	16700	16700	16700	16700	0
194	20231222	180900	176626780	16700	16700	16700	16700	0
195	20231222	180800	176626780	16700	16700	16700	16700	0
196	20231222	180700	176626780	16700	16700	16700	16700	0
197	20231222	180600	176626780	16700	16700	16700	16700	0
198	20231222	180500	176626780	16700	16700	16700	16700	0
199	20231222	180400	176626780	16700	16700	16700	16700	0
200	20231222	180300	176626780	16700	16700	16700	16700	0
201	20231222	180200	176626780	16700	16700	16700	16700	0
202	20231222	180100	176626780	16700	16700	16700	16700	0
203	20231222	180000	176626780	16700	16700	16700	16700	0
204	20231222	175900	176626780	16700	16700	16700	16700	0
205	20231222	175800	176626780	16700	16700	16700	16700	0
206	20231222	175700	176626780	16700	16700	16700	16700	0
207	20231222	175600	176626780	16700	16700	16700	16700	0
208	20231222	175500	176626780	16700	16700	16700	16700	0
209	20231222	175400	176626780	16700	16700	16700	16700	0
210	20231222	175300	176626780	16700	16700	16700	16700	0
211	20231222	175200	176626780	16700	16700	16700	16700	0
212	20231222	175100	176626780	16700	16700	16700	16700	314
213	20231222	175000	176626780	16700	16700	16700	16700	0
214	20231222	174900	176626780	16700	16700	16700	16700	0
215	20231222	174800	176626780	16700	16700	16700	16700	0
216	20231222	174700	176626780	16700	16700	16700	16700	0
217	20231222	174600	176626780	16700	16700	16700	16700	0
218	20231222	174500	176626780	16700	16700	16700	16700	0
219	20231222	174400	176626780	16700	16700	16700	16700	0
220	20231222	174300	176626780	16700	16700	16700	16700	0
221	20231222	174200	176626780	16700	16700	16700	16700	0
222	20231222	174100	176626780	16700	16700	16700	16700	0
223	20231222	174000	176626780	16700	16700	16700	16700	0
224	20231222	173900	176626780	16700	16700	16700	16700	0
225	20231222	173800	176626780	16700	16700	16700	16700	0
226	20231222	173700	176626780	16700	16700	16700	16700	0
227	20231222	173600	176626780	16700	16700	16700	16700	0
228	20231222	173500	176626780	16700	16700	16700	16700	0
229	20231222	173400	176626780	16700	16700	16700	16700	0
230	20231222	173300	176626780	16700	16700	16700	16700	0
231	20231222	173200	176626780	16700	16700	16700	16700	0
232	20231222	173100	176626780	16700	16700	16700	16700	0
233	20231222	173000	176626780	16700	16700	16700	16700	0
234	20231222	172900	176626780	16700	16700	16700	16700	0
235	20231222	172800	176626780	16700	16700	16700	16700	0
236	20231222	172700	176626780	16700	16700	16700	16700	0
237	20231222	172600	176626780	16700	16700	16700	16700	0
238	20231222	172500	176626780	16700	16700	16700	16700	0
239	20231222	172400	176626780	16700	16700	16700	16700	0
240	20231222	172300	176626780	16700	16700	16700	16700	0
241	20231222	172200	176626780	16700	16700	16700	16700	0
242	20231222	172100	176626780	16700	16700	16700	16700	314
243	20231222	172000	176626780	16700	16700	16700	16700	0
244	20231222	171900	176626780	16700	16700	16700	16700	0
245	20231222	171800	176626780	16700	16700	16700	16700	0
246	20231222	171700	176626780	16700	16700	16700	16700	0
247	20231222	171600	176626780	16700	16700	16700	16700	0
248	20231222	171500	176626780	16700	16700	16700	16700	0
249	20231222	171400	176626780	16700	16700	16700	16700	0
250	20231222	171300	176626780	16700	16700	16700	16700	0
251	20231222	171200	176626780	16700	16700	16700	16700	0
252	20231222	171100	176626780	16700	16700	16700	16700	0
253	20231222	171000	176626780	16700	16700	16700	16700	0
254	20231222	170900	176626780	16700	16700	16700	16700	0
255	20231222	170800	176626780	16700	16700	16700	16700	0
256	20231222	170700	176626780	16700	16700	16700	16700	0
257	20231222	170600	176626780	16700	16700	16700	16700	0
258	20231222	170500	176626780	16700	16700	16700	16700	0
259	20231222	170400	176626780	16700	16700	16700	16700	0
260	20231222	170300	176626780	16700	16700	16700	16700	0
261	20231222	170200	176626780	16700	16700	16700	16700	0
262	20231222	170100	176626780	16700	16700	16700	16700	0
263	20231222	170000	176626780	16700	16700	16700	16700	0
264	20231222	165900	176626780	16700	16700	16700	16700	0
265	20231222	165800	176626780	16700	16700	16700	16700	0
266	20231222	165700	176626780	16700	16700	16700	16700	0
267	20231222	165600	176626780	16700	16700	16700	16700	0
268	20231222	165500	176626780	16700	16700	16700	16700	0
269	20231222	165400	176626780	16700	16700	16700	16700	0
270	20231222	165300	176626780	16700	16700	16700	16700	0
271	20231222	165200	176626780	16700	16700	16700	16700	0
272	20231222	165100	176626780	16700	16700	16700	16700	314
273	20231222	165000	176626780	16700	16700	16700	16700	0
274	20231222	164900	176626780	16700	16700	16700	16700	0
275	20231222	164800	176626780	16700	16700	16700	16700	0
276	20231222	164700	176626780	16700	16700	16700	16700	0
277	20231222	164600	176626780	16700	16700	16700	16700	0
278	20231222	164500	176626780	16700	16700	16700	16700	0
279	20231222	164400	176626780	16700	16700	16700	16700	0
280	20231222	164300	176626780	16700	16700	16700	16700	0
281	20231222	164200	176626780	16700	16700	16700	16700	0
282	20231222	164100	176626780	16700	16700	16700	16700	0
283	20231222	164000	176626780	16700	16700	16700	16700	0
284	20231222	163900	176626780	16700	16700	16700	16700	0
285	20231222	163800	176626780	16700	16700	16700	16700	0
286	20231222	163700	176626780	16700	16700	16700	16700	0
287	20231222	163600	176626780	16700	16700	16700	16700	0
288	20231222	163500	176626780	16700	16700	16700	16700	0
289	20231222	163400	176626780	16700	16700	16700	16700	0
290	20231222	163300	176626780	16700	16700	16700	16700	0
291	20231222	163200	176626780	16700	16700	16700	16700	0
292	20231222	163100	176626780	16700	16700	16700	16700	0
293	20231222	163000	176626780	16700	16700	16700	16700	0
294	20231222	162900	176626780	16700	16700	16700	16700	0
295	20231222	162800	176626780	16700	16700	16700	16700	0
296	20231222	162700	176626780	16700	16700	16700	16700	0
297	20231222	162600	176626780	16700	16700	16700	16700	0
298	20231222	162500	176626780	16700	16700	16700	16700	0
299	20231222	162400	176626780	16700	16700	16700	16700	0
300	20231222	162300	176626780	16700	16700	16700	16700	0
301	20231222	162200	176626780	16700	16700	16700	16700	0
302	20231222	162100	176626780	16700	16700	16700	16700	314
303	20231222	162000	176626780	16700	16700	16700	16700	0
304	20231222	161900	176626780	16700	16700	16700	16700	0
305	20231222	161800	176626780	16700	16700	16700	16700	0
306	20231222	161700	176626780	16700	16700	16700	16700	0
307	20231222	161600	176626780	16700	16700	16700	16700	0
308	20231222	161500	176626780	16700	16700	16700	16700	0
309	20231222	161400	176626780	16700	16700	16700	16700	0
310	20231222	161300	176626780	16700	16700	16700	16700	0
311	20231222	161200	176626780	16700	16700	16700	16700	0
312	20231222	161100	176626780	16700	16700	16700	16700	0
313	20231222	161000	176626780	16700	16700	16700	16700	0
314	20231222	160900	176626780	16700	16700	16700	16700	0
315	20231222	160800	176626780	16700	16700	16700	16700	0
316	20231222	160700	176626780	16700	16700	16700	16700	0
317	20231222	160600	176626780	16700	16700	16700	16700	0
318	20231222	160500	176626780	16700	16700	16700	16700	0
319	20231222	160400	176626780	16700	16700	16700	16700	0
320	20231222	160300	176626780	16700	16700	16700	16700	0
321	20231222	160200	176626780	16700	16700	16700	16700	0
322	20231222	160100	176626780	16700	16700	16700	16700	0
323	20231222	160000	176626780	16700	16700	16700	16700	0
324	20231222	155900	176626780	16700	16700	16700	16700	0
325	20231222	155800	176626780	16700	16700	16700	16700	0
326	20231222	155700	176626780	16700	16700	16700	16700	0
327	20231222	155600	176626780	16700	16700	16700	16700	0
328	20231222	155500	176626780	16700	16700	16700	16700	0
329	20231222	155400	176626780	16700	16700	16700	16700	0
330	20231222	155300	176626780	16700	16700	16700	16700	0
331	20231222	155200	176626780	16700	16700	16700	16700	0
332	20231222	155100	176626780	16700	16700	16700	16700	314
333	20231222	155000	176626780	16700	16700	16700	16700	0
334	20231222	154900	176626780	16700	16700	16700	16700	0
335	20231222	154800	176626780	16700	16700	16700	16700	0
336	20231222	154700	176626780	16700	16700	16700	16700	0
337	20231222	154600	176626780	16700	16700	16700	16700	0
338	20231222	154500	176626780	16700	16700	16700	16700	0
339	20231222	154400	176626780	16700	16700	16700	16700	0
340	20231222	154300	176626780	16700	16700	16700	16700	0
341	20231222	154200	176626780	16700	16700	16700	16700	0
342	20231222	154100	176626780	16700	16700	16700	16700	0
343	20231222	154000	176626780	16700	16700	16700	16700	0
344	20231222	153900	176626780	16700	16700	16700	16700	0
345	20231222	153800	176626780	16700	16700	16700	16700	0
346	20231222	153700	176626780	16700	16700	16700	16700	0
347	20231222	153600	176626780	16700	16700	16700	16700	0
348	20231222	153500	176626780	16700	16700	16700	16700	0
349	20231222	153400	176626780	16700	16700	16700	16700	0
350	20231222	153300	176626780	16700	16700	16700	16700	0
351	20231222	153200	176626780	16700	16700	16700	16700	0
352	20231222	153100	176626780	16700	16700	16700	16700	0
353	20231222	153000	176626780	16700	16700	16700	16700	314
354	20231222	152900	171382980	16780	16780	16780	16780	0
355	20231222	152800	171382980	16780	16780	16780	16780	0
356	20231222	152700	171382980	16780	16780	16780	16780	0
357	20231222	152600	171382980	16780	16780	16780	16780	0
358	20231222	152500	171382980	16780	16780	16780	16780	0
359	20231222	152400	171382980	16780	16780	16780	16780	0
360	20231222	152300	171382980	16780	16780	16780	16780	0
361	20231222	152200	171382980	16780	16780	16780	16780	0
362	20231222	152100	171382980	16780	16780	16780	16780	0
363	20231222	152000	171382980	16780	16780	16780	16780	0
364	20231222	151900	171382980	16780	16700	16780	16700	15
365	20231222	151800	171132240	16700	16710	16710	16700	730
366	20231222	151700	158939760	16710	16710	16710	16710	22
367	20231222	151600	158572140	16710	16710	16710	16710	0
368	20231222	151500	158572140	16710	16700	16710	16700	140
369	20231222	151400	156233280	16710	16710	16710	16710	0
370	20231222	151300	156233280	16710	16710	16710	16710	14
371	20231222	151200	155999340	16710	16710	16710	16710	50
372	20231222	151100	155163840	16710	16710	16710	16710	0
373	20231222	151000	155163840	16710	16710	16710	16710	0
374	20231222	150900	155163840	16710	16710	16710	16710	0
375	20231222	150800	155163840	16710	16710	16710	16710	0
376	20231222	150700	155163840	16710	16710	16710	16710	72
377	20231222	150600	153960720	16710	16710	16710	16710	0
378	20231222	150500	153960720	16710	16710	16710	16710	24
379	20231222	150400	153559680	16700	16710	16710	16700	13
380	20231222	150300	153342550	16700	16700	16700	16700	0
381	20231222	150200	153342550	16700	16710	16710	16700	502
382	20231222	150100	144955570	16750	16730	16750	16730	71
383	20231222	150000	143767340	16710	16710	16710	16710	0
384	20231222	145900	143767340	16710	16710	16710	16710	0
385	20231222	145800	143767340	16710	16720	16720	16710	10
386	20231222	145700	143600150	16720	16720	16720	16720	17
387	20231222	145600	143315910	16710	16710	16710	16710	0
388	20231222	145500	143315910	16710	16710	16710	16710	0
389	20231222	145400	143315910	16710	16720	16720	16710	46
390	20231222	145300	142546840	16720	16720	16720	16720	42
391	20231222	145200	141844600	16720	16730	16730	16720	121
392	20231222	145100	139820290	16720	16720	16720	16720	35
393	20231222	145000	139235090	16720	16720	16720	16720	25
394	20231222	144900	138817090	16720	16720	16720	16720	45
395	20231222	144800	138064690	16730	16730	16730	16730	10
396	20231222	144700	137897390	16730	16730	16730	16730	0
397	20231222	144600	137897390	16730	16730	16730	16730	0
398	20231222	144500	137897390	16730	16730	16730	16730	100
399	20231222	144400	136224390	16730	16730	16730	16730	220
400	20231222	144300	132543790	16750	16750	16750	16750	0
401	20231222	144200	132543790	16750	16750	16750	16750	76
402	20231222	144100	131270790	16740	16740	16740	16740	0
403	20231222	144000	131270790	16740	16740	16740	16740	0
404	20231222	143900	131270790	16740	16740	16740	16740	0
405	20231222	143800	131270790	16740	16750	16750	16740	150
406	20231222	143700	128759750	16750	16750	16750	16750	0
407	20231222	143600	128759750	16750	16750	16750	16750	3
408	20231222	143500	128709500	16740	16740	16740	16740	0
409	20231222	143400	128709500	16740	16740	16740	16740	0
410	20231222	143300	128709500	16740	16740	16740	16740	0
411	20231222	143200	128709500	16740	16750	16750	16740	100
412	20231222	143100	127034880	16800	16800	16800	16800	0
413	20231222	143000	127034880	16800	16800	16800	16800	0
414	20231222	142900	127034880	16800	16800	16800	16800	0
415	20231222	142800	127034880	16800	16800	16800	16800	16
416	20231222	142700	126766080	16800	16800	16800	16800	0
417	20231222	142600	126766080	16800	16800	16800	16800	0
418	20231222	142500	126766080	16800	16800	16800	16800	0
419	20231222	142400	126766080	16800	16800	16800	16800	0
420	20231222	142300	126766080	16800	16800	16800	16800	29
421	20231222	142200	126278880	16800	16800	16800	16800	0
422	20231222	142100	126278880	16800	16800	16800	16800	60
423	20231222	142000	125270880	16810	16810	16810	16810	0
424	20231222	141900	125270880	16810	16810	16810	16810	0
425	20231222	141800	125270880	16810	16810	16810	16810	0
426	20231222	141700	125270880	16810	16810	16810	16810	0
427	20231222	141600	125270880	16810	16810	16810	16810	0
428	20231222	141500	125270880	16810	16810	16810	16810	0
429	20231222	141400	125270880	16810	16810	16810	16810	0
430	20231222	141300	125270880	16810	16810	16810	16810	0
431	20231222	141200	125270880	16810	16810	16810	16810	0
432	20231222	141100	125270880	16810	16810	16810	16810	0
433	20231222	141000	125270880	16810	16810	16810	16810	0
434	20231222	140900	125270880	16810	16810	16810	16810	0
435	20231222	140800	125270880	16810	16810	16810	16810	0
436	20231222	140700	125270880	16810	16810	16810	16810	0
437	20231222	140600	125270880	16810	16810	16810	16810	0
438	20231222	140500	125270880	16810	16810	16810	16810	0
439	20231222	140400	125270880	16810	16810	16810	16810	0
440	20231222	140300	125270880	16810	16810	16810	16810	0
441	20231222	140200	125270880	16810	16810	16810	16810	0
442	20231222	140100	125270880	16810	16810	16810	16810	0
443	20231222	140000	125270880	16810	16810	16810	16810	1
444	20231222	135900	125254070	16730	16730	16730	16730	0
445	20231222	135800	125254070	16730	16750	16750	16730	274
446	20231222	135700	120669210	16820	16820	16820	16820	1
447	20231222	135600	120652390	16760	16760	16760	16760	0
448	20231222	135500	120652390	16760	16760	16760	16760	32
449	20231222	135400	120116070	16760	16760	16760	16760	100
450	20231222	135300	118440070	16760	16750	16760	16730	251
451	20231222	135200	114239460	16760	16760	16760	16760	17
452	20231222	135100	113954540	16760	16760	16760	16760	200
453	20231222	135000	110602540	16750	16750	16750	16750	0
454	20231222	134900	110602540	16750	16750	16750	16750	0
455	20231222	134800	110602540	16750	16750	16750	16750	0
456	20231222	134700	110602540	16750	16750	16750	16750	2
457	20231222	134600	110569040	16820	16820	16820	16820	0
458	20231222	134500	110569040	16820	16820	16820	16820	7
459	20231222	134400	110451300	16750	16750	16750	16750	0
460	20231222	134300	110451300	16750	16750	16750	16750	17
461	20231222	134200	110166550	16820	16820	16820	16820	0
462	20231222	134100	110166550	16820	16820	16820	16820	0
463	20231222	134000	110166550	16820	16820	16820	16820	0
464	20231222	133900	110166550	16820	16820	16820	16820	0
465	20231222	133800	110166550	16820	16820	16820	16820	0
466	20231222	133700	110166550	16820	16820	16820	16820	0
467	20231222	133600	110166550	16820	16820	16820	16820	0
468	20231222	133500	110166550	16820	16820	16820	16820	0
469	20231222	133400	110166550	16820	16820	16820	16820	3
470	20231222	133300	110116090	16820	16820	16820	16820	0
471	20231222	133200	110116090	16820	16820	16820	16820	0
472	20231222	133100	110116090	16820	16820	16820	16820	0
473	20231222	133000	110116090	16820	16820	16820	16820	0
474	20231222	132900	110116090	16820	16820	16820	16820	0
475	20231222	132800	110116090	16820	16820	16820	16820	0
476	20231222	132700	110116090	16820	16820	16820	16820	1
477	20231222	132600	110099270	16750	16750	16750	16750	0
478	20231222	132500	110099270	16750	16750	16750	16750	0
479	20231222	132400	110099270	16750	16750	16750	16750	0
480	20231222	132300	110099270	16750	16750	16750	16750	0
481	20231222	132200	110099270	16750	16750	16750	16750	0
482	20231222	132100	110099270	16750	16750	16750	16750	0
483	20231222	132000	110099270	16750	16760	16760	16750	50
484	20231222	131900	109261670	16820	16820	16820	16820	0
485	20231222	131800	109261670	16820	16820	16820	16820	0
486	20231222	131700	109261670	16820	16820	16820	16820	0
487	20231222	131600	109261670	16820	16820	16820	16820	0
488	20231222	131500	109261670	16820	16820	16820	16820	0
489	20231222	131400	109261670	16820	16820	16820	16820	0
490	20231222	131300	109261670	16820	16820	16820	16820	0
491	20231222	131200	109261670	16820	16820	16820	16820	0
492	20231222	131100	109261670	16820	16820	16820	16820	0
493	20231222	131000	109261670	16820	16820	16820	16820	1
494	20231222	130900	109244850	16820	16810	16820	16810	16
495	20231222	130800	108975830	16800	16800	16800	16800	26
496	20231222	130700	108539030	16810	16810	16810	16810	1
497	20231222	130600	108522220	16810	16810	16810	16810	13
498	20231222	130500	108303690	16810	16810	16810	16810	3
499	20231222	130400	108253260	16810	16810	16810	16810	31
500	20231222	130300	107732150	16810	16810	16810	16810	0
501	20231222	130200	107732150	16810	16810	16810	16810	0
502	20231222	130100	107732150	16810	16820	16820	16810	22
503	20231222	130000	107362140	16820	16820	16820	16820	0
504	20231222	125900	107362140	16820	16820	16820	16820	0
505	20231222	125800	107362140	16820	16820	16820	16820	15
506	20231222	125700	107109840	16920	16920	16920	16920	0
507	20231222	125600	107109840	16920	16920	16920	16920	0
508	20231222	125500	107109840	16920	16920	16920	16920	0
509	20231222	125400	107109840	16920	16920	16920	16920	0
510	20231222	125300	107109840	16920	16920	16920	16920	0
511	20231222	125200	107109840	16920	16820	16920	16820	2
512	20231222	125100	107076100	16920	16920	16920	16920	0
513	20231222	125000	107076100	16920	16920	16920	16920	60
514	20231222	124900	106060900	16920	16920	16920	16920	0
515	20231222	124800	106060900	16920	16920	16920	16920	100
516	20231222	124700	104368900	16920	16920	16920	16920	1
517	20231222	124600	104351980	16900	16820	16900	16820	33
518	20231222	124500	103796840	16930	16930	16930	16930	0
519	20231222	124400	103796840	16930	16930	16930	16930	0
520	20231222	124300	103796840	16930	16930	16930	16930	0
521	20231222	124200	103796840	16930	16930	16930	16930	0
522	20231222	124100	103796840	16930	16930	16930	16930	0
523	20231222	124000	103796840	16930	16930	16930	16930	0
524	20231222	123900	103796840	16930	16930	16930	16930	0
525	20231222	123800	103796840	16930	16930	16930	16930	20
526	20231222	123700	103458240	16820	16820	16820	16820	0
527	20231222	123600	103458240	16820	16820	16820	16820	8
528	20231222	123500	103323680	16830	16830	16830	16830	0
529	20231222	123400	103323680	16830	16830	16830	16830	0
530	20231222	123300	103323680	16830	16830	16830	16830	0
531	20231222	123200	103323680	16830	16830	16830	16830	0
532	20231222	123100	103323680	16830	16830	16830	16830	0
533	20231222	123000	103323680	16830	16830	16830	16830	0
534	20231222	122900	103323680	16830	16840	16840	16830	56
535	20231222	122800	102380970	16860	16860	16860	16860	0
536	20231222	122700	102380970	16860	16860	16860	16860	0
537	20231222	122600	102380970	16860	16860	16860	16860	3
538	20231222	122500	102330390	16930	16930	16930	16930	0
539	20231222	122400	102330390	16930	16930	16930	16930	0
540	20231222	122300	102330390	16930	16930	16930	16930	0
541	20231222	122200	102330390	16930	16930	16930	16930	0
542	20231222	122100	102330390	16930	16930	16930	16930	0
543	20231222	122000	102330390	16930	16930	16930	16930	0
544	20231222	121900	102330390	16930	16930	16930	16930	0
545	20231222	121800	102330390	16930	16930	16930	16930	0
546	20231222	121700	102330390	16930	16930	16930	16930	0
547	20231222	121600	102330390	16930	16930	16930	16930	2
548	20231222	121500	102296530	16930	16930	16930	16930	0
549	20231222	121400	102296530	16930	16930	16930	16930	11
550	20231222	121300	102110300	16930	16930	16930	16930	0
551	20231222	121200	102110300	16930	16930	16930	16930	0
552	20231222	121100	102110300	16930	16930	16930	16930	0
553	20231222	121000	102110300	16930	16930	16930	16930	1
554	20231222	120900	102093370	16930	16930	16930	16930	0
555	20231222	120800	102093370	16930	16930	16930	16930	0
556	20231222	120700	102093370	16930	16930	16930	16930	0
557	20231222	120600	102093370	16930	16930	16930	16930	0
558	20231222	120500	102093370	16930	16930	16930	16930	0
559	20231222	120400	102093370	16930	16930	16930	16930	0
560	20231222	120300	102093370	16930	16930	16930	16930	1
561	20231222	120200	102076440	16810	16880	16880	16810	220
562	20231222	120100	98373310	16880	16880	16880	16880	0
563	20231222	120000	98373310	16880	16880	16880	16880	0
564	20231222	115900	98373310	16880	16880	16880	16880	0
565	20231222	115800	98373310	16880	16940	16940	16880	2
566	20231222	115700	98339490	16890	16900	16900	16890	144
567	20231222	115600	95906150	16940	16940	16940	16940	0
568	20231222	115500	95906150	16940	16940	16940	16940	20
569	20231222	115400	95567350	16960	16960	16960	16960	0
570	20231222	115300	95567350	16960	16960	16960	16960	0
571	20231222	115200	95567350	16960	16960	16960	16960	0
572	20231222	115100	95567350	16960	16960	16960	16960	0
573	20231222	115000	95567350	16960	16960	16960	16960	0
574	20231222	114900	95567350	16960	16960	16960	16960	0
575	20231222	114800	95567350	16960	16960	16960	16960	6
576	20231222	114700	95465590	16960	16960	16960	16960	0
577	20231222	114600	95465590	16960	16960	16960	16960	0
578	20231222	114500	95465590	16960	16960	16960	16960	1
579	20231222	114400	95448630	16960	16960	16960	16960	0
580	20231222	114300	95448630	16960	16960	16960	16960	0
581	20231222	114200	95448630	16960	16960	16960	16960	0
582	20231222	114100	95448630	16960	16960	16960	16960	0
583	20231222	114000	95448630	16960	16960	16960	16960	0
584	20231222	113900	95448630	16960	16960	16960	16960	0
585	20231222	113800	95448630	16960	16960	16960	16960	10
586	20231222	113700	95279030	16960	16960	16960	16960	1
587	20231222	113600	95262070	16890	16890	16890	16890	50
588	20231222	113500	94417570	16890	16890	16890	16890	0
589	20231222	113400	94417570	16890	16890	16890	16890	2
590	20231222	113300	94383790	16980	16980	16980	16980	0
591	20231222	113200	94383790	16980	16980	16980	16980	0
592	20231222	113100	94383790	16980	16980	16980	16980	0
593	20231222	113000	94383790	16980	16890	16980	16890	37
594	20231222	112900	93758770	16980	16980	16980	16980	0
595	20231222	112800	93758770	16980	16980	16980	16980	0
596	20231222	112700	93758770	16980	16980	16980	16980	0
597	20231222	112600	93758770	16980	16890	16980	16890	43
598	20231222	112500	93032410	16990	16990	16990	16990	0
599	20231222	112400	93032410	16990	16990	16990	16990	0
600	20231222	112300	93032410	16990	16990	16990	16990	10
601	20231222	112200	92862510	16990	16990	16990	16990	0
602	20231222	112100	92862510	16990	16990	16990	16990	0
603	20231222	112000	92862510	16990	16990	16990	16990	1
604	20231222	111900	92845520	16910	16910	16910	16910	0
605	20231222	111800	92845520	16910	16910	16910	16910	0
606	20231222	111700	92845520	16910	16910	16910	16910	12
607	20231222	111600	92642600	16910	16900	16910	16900	6
608	20231222	111500	92541190	16910	16910	16910	16910	50
609	20231222	111400	91695690	16910	16910	16910	16910	5
610	20231222	111300	91611140	17020	17020	17020	17020	0
611	20231222	111200	91611140	17020	17020	17020	17020	0
612	20231222	111100	91611140	17020	17020	17020	17020	0
613	20231222	111000	91611140	17020	17020	17020	17020	0
614	20231222	110900	91611140	17020	17020	17020	17020	0
615	20231222	110800	91611140	17020	17020	17020	17020	0
616	20231222	110700	91611140	17020	16990	17020	16990	500
617	20231222	110600	83103550	16990	16980	16990	16980	672
618	20231222	110500	71686280	16990	16870	16990	16870	20
619	20231222	110400	71348760	16870	16870	16870	16870	0
620	20231222	110300	71348760	16870	16790	16870	16790	617
621	20231222	110200	60981850	16780	16780	16780	16780	0
622	20231222	110100	60981850	16780	16770	16780	16770	145
623	20231222	110000	58549000	16770	16770	16770	16770	0
624	20231222	105900	58549000	16770	16770	16770	16770	0
625	20231222	105800	58549000	16770	16770	16770	16770	1
626	20231222	105700	58532230	16770	16770	16770	16770	0
627	20231222	105600	58532230	16770	16770	16770	16770	0
628	20231222	105500	58532230	16770	16770	16770	16770	0
629	20231222	105400	58532230	16770	16770	16770	16770	0
630	20231222	105300	58532230	16770	16770	16770	16770	0
631	20231222	105200	58532230	16770	16770	16770	16770	0
632	20231222	105100	58532230	16770	16770	16770	16770	1
633	20231222	105000	58515460	16770	16770	16770	16770	0
634	20231222	104900	58515460	16770	16770	16770	16770	0
635	20231222	104800	58515460	16770	16770	16770	16770	20
636	20231222	104700	58180060	16770	16770	16770	16770	0
637	20231222	104600	58180060	16770	16770	16770	16770	0
638	20231222	104500	58180060	16770	16770	16770	16770	0
639	20231222	104400	58180060	16770	16770	16770	16770	0
640	20231222	104300	58180060	16770	16770	16770	16770	0
641	20231222	104200	58180060	16770	16770	16770	16770	0
642	20231222	104100	58180060	16770	16770	16770	16770	1
643	20231222	104000	58163290	16760	16760	16760	16760	0
644	20231222	103900	58163290	16760	16760	16760	16760	63
645	20231222	103800	57107410	16760	16760	16760	16760	120
646	20231222	103700	55096210	16720	16720	16720	16720	23
647	20231222	103600	54711650	16720	16720	16720	16720	0
648	20231222	103500	54711650	16720	16720	16720	16720	0
649	20231222	103400	54711650	16720	16720	16720	16720	0
650	20231222	103300	54711650	16720	16720	16720	16720	0
651	20231222	103200	54711650	16720	16720	16720	16720	0
652	20231222	103100	54711650	16720	16720	16720	16720	23
653	20231222	103000	54327090	16760	16760	16760	16760	0
654	20231222	102900	54327090	16760	16760	16760	16760	0
655	20231222	102800	54327090	16760	16760	16760	16760	0
656	20231222	102700	54327090	16760	16760	16760	16760	0
657	20231222	102600	54327090	16760	16760	16760	16760	27
658	20231222	102500	53874570	16760	16760	16760	16760	0
659	20231222	102400	53874570	16760	16760	16760	16760	0
660	20231222	102300	53874570	16760	16760	16760	16760	3
661	20231222	102200	53824290	16790	16790	16790	16790	0
662	20231222	102100	53824290	16790	16790	16790	16790	0
663	20231222	102000	53824290	16790	16790	16790	16790	0
664	20231222	101900	53824290	16790	16790	16790	16790	0
665	20231222	101800	53824290	16790	16790	16790	16790	0
666	20231222	101700	53824290	16790	16790	16790	16790	0
667	20231222	101600	53824290	16790	16790	16790	16790	0
668	20231222	101500	53824290	16790	16790	16790	16790	0
669	20231222	101400	53824290	16790	16790	16790	16790	0
670	20231222	101300	53824290	16790	16790	16790	16790	1
671	20231222	101200	53807500	16790	16790	16790	16790	0
672	20231222	101100	53807500	16790	16790	16790	16790	0
673	20231222	101000	53807500	16790	16790	16790	16790	0
674	20231222	100900	53807500	16790	16790	16790	16790	0
675	20231222	100800	53807500	16790	16790	16790	16790	0
676	20231222	100700	53807500	16790	16790	16790	16790	3
677	20231222	100600	53757130	16750	16750	16750	16750	300
678	20231222	100500	48732130	16700	16700	16700	16700	0
679	20231222	100400	48732130	16700	16700	16700	16700	0
680	20231222	100300	48732130	16700	16700	16700	16700	0
681	20231222	100200	48732130	16700	16700	16700	16700	300
682	20231222	100100	43722130	16690	16690	16690	16690	0
683	20231222	100000	43722130	16690	16690	16690	16690	0
684	20231222	095900	43722130	16690	16690	16690	16690	0
685	20231222	095800	43722130	16690	16690	16690	16690	16
686	20231222	095700	43455090	16690	16690	16690	16690	0
687	20231222	095600	43455090	16690	16690	16690	16690	0
688	20231222	095500	43455090	16690	16690	16690	16690	0
689	20231222	095400	43455090	16690	16690	16690	16690	0
690	20231222	095300	43455090	16690	16690	16690	16690	0
691	20231222	095200	43455090	16690	16690	16690	16690	0
692	20231222	095100	43455090	16690	16690	16690	16690	0
693	20231222	095000	43455090	16690	16690	16690	16690	0
694	20231222	094900	43455090	16690	16690	16690	16690	0
695	20231222	094800	43455090	16690	16690	16690	16690	1
696	20231222	094700	43438400	16690	16690	16690	16690	0
697	20231222	094600	43438400	16690	16690	16690	16690	2
698	20231222	094500	43405020	16680	16680	16680	16680	0
699	20231222	094400	43405020	16680	16680	16680	16680	26
700	20231222	094300	42971340	16670	16670	16670	16670	0
701	20231222	094200	42971340	16670	16710	16710	16670	299
702	20231222	094100	37978630	16710	16710	16710	16710	20
703	20231222	094000	37644430	16790	16790	16790	16790	1
704	20231222	093900	37627640	16700	16700	16700	16700	0
705	20231222	093800	37627640	16700	16700	16700	16700	16
706	20231222	093700	37360440	16700	16710	16710	16700	200
707	20231222	093600	34020430	16700	16700	16700	16700	0
708	20231222	093500	34020430	16700	16700	16700	16700	0
709	20231222	093400	34020430	16700	16700	16700	16700	0
710	20231222	093300	34020430	16700	16700	16700	16700	0
711	20231222	093200	34020430	16700	16700	16700	16700	35
712	20231222	093100	33435930	16800	16800	16800	16800	0
713	20231222	093000	33435930	16800	16800	16800	16800	0
714	20231222	092900	33435930	16800	16800	16800	16800	9
715	20231222	092800	33284730	16800	16800	16800	16800	31
716	20231222	092700	32763930	16800	16800	16800	16800	1
717	20231222	092600	32747130	16800	16800	16800	16800	0
718	20231222	092500	32747130	16800	16700	16800	16700	201
719	20231222	092400	29390330	16700	16700	16700	16700	0
720	20231222	092300	29390330	16700	16700	16700	16700	0
721	20231222	092200	29390330	16700	16700	16700	16700	426
722	20231222	092100	22276130	16800	16800	16800	16800	1
723	20231222	092000	22259330	16710	16720	16720	16710	299
724	20231222	091900	17262150	16720	16720	16720	16720	0
725	20231222	091800	17262150	16720	16720	16720	16720	33
726	20231222	091700	16710390	16800	16800	16800	16800	0
727	20231222	091600	16710390	16800	16800	16800	16800	2
728	20231222	091500	16676790	16800	16800	16800	16800	5
729	20231222	091400	16592790	16800	16800	16800	16800	1
730	20231222	091300	16575990	16800	16800	16800	16800	1
731	20231222	091200	16559190	16800	16700	16800	16700	56
732	20231222	091100	15623890	16700	16700	16700	16700	3
733	20231222	091000	15573790	16800	16800	16800	16800	50
734	20231222	090900	14733790	16820	16820	16820	16800	130
735	20231222	090800	12548190	16830	16830	16830	16830	0
736	20231222	090700	12548190	16830	16830	16830	16830	200
737	20231222	090600	9182190	16700	16730	16730	16700	65
738	20231222	090500	8095630	17040	17040	17040	17040	8
739	20231222	090400	7959310	17050	16740	17050	16740	3
740	20231222	090300	7908470	16700	16850	16850	16700	370
741	20231222	090200	1721450	16850	16850	16850	16850	0
742	20231222	090100	1721450	16850	16880	16880	16850	26
743	20231222	090000	1282870	16870	16890	16890	16870	76