KissMeData/036560/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191700	799097310	13070	13070	13070	13070	2151
3	20231222	191600	799097310	13070	13070	13070	13070	0
4	20231222	191500	799097310	13070	13070	13070	13070	0
5	20231222	191400	799097310	13070	13070	13070	13070	0
6	20231222	191300	799097310	13070	13070	13070	13070	0
7	20231222	191200	799097310	13070	13070	13070	13070	0
8	20231222	191100	799097310	13070	13070	13070	13070	0
9	20231222	191000	799097310	13070	13070	13070	13070	0
10	20231222	190900	799097310	13070	13070	13070	13070	0
11	20231222	190800	799097310	13070	13070	13070	13070	0
12	20231222	190700	799097310	13070	13070	13070	13070	0
13	20231222	190600	799097310	13070	13070	13070	13070	0
14	20231222	190500	799097310	13070	13070	13070	13070	0
15	20231222	190400	799097310	13070	13070	13070	13070	0
16	20231222	190300	799097310	13070	13070	13070	13070	0
17	20231222	190200	799097310	13070	13070	13070	13070	0
18	20231222	190100	799097310	13070	13070	13070	13070	0
19	20231222	190000	799097310	13070	13070	13070	13070	0
20	20231222	185900	799097310	13070	13070	13070	13070	0
21	20231222	185800	799097310	13070	13070	13070	13070	0
22	20231222	185700	799097310	13070	13070	13070	13070	0
23	20231222	185600	799097310	13070	13070	13070	13070	0
24	20231222	185500	799097310	13070	13070	13070	13070	0
25	20231222	185400	799097310	13070	13070	13070	13070	0
26	20231222	185300	799097310	13070	13070	13070	13070	0
27	20231222	185200	799097310	13070	13070	13070	13070	0
28	20231222	185100	799097310	13070	13070	13070	13070	0
29	20231222	185000	799097310	13070	13070	13070	13070	0
30	20231222	184900	799097310	13070	13070	13070	13070	0
31	20231222	184800	799097310	13070	13070	13070	13070	0
32	20231222	184700	799097310	13070	13070	13070	13070	2151
33	20231222	184600	799097310	13070	13070	13070	13070	0
34	20231222	184500	799097310	13070	13070	13070	13070	0
35	20231222	184400	799097310	13070	13070	13070	13070	0
36	20231222	184300	799097310	13070	13070	13070	13070	0
37	20231222	184200	799097310	13070	13070	13070	13070	0
38	20231222	184100	799097310	13070	13070	13070	13070	0
39	20231222	184000	799097310	13070	13070	13070	13070	0
40	20231222	183900	799097310	13070	13070	13070	13070	0
41	20231222	183800	799097310	13070	13070	13070	13070	0
42	20231222	183700	799097310	13070	13070	13070	13070	0
43	20231222	183600	799097310	13070	13070	13070	13070	0
44	20231222	183500	799097310	13070	13070	13070	13070	0
45	20231222	183400	799097310	13070	13070	13070	13070	0
46	20231222	183300	799097310	13070	13070	13070	13070	0
47	20231222	183200	799097310	13070	13070	13070	13070	0
48	20231222	183100	799097310	13070	13070	13070	13070	0
49	20231222	183000	799097310	13070	13070	13070	13070	0
50	20231222	182900	799097310	13070	13070	13070	13070	0
51	20231222	182800	799097310	13070	13070	13070	13070	0
52	20231222	182700	799097310	13070	13070	13070	13070	0
53	20231222	182600	799097310	13070	13070	13070	13070	0
54	20231222	182500	799097310	13070	13070	13070	13070	0
55	20231222	182400	799097310	13070	13070	13070	13070	0
56	20231222	182300	799097310	13070	13070	13070	13070	0
57	20231222	182200	799097310	13070	13070	13070	13070	0
58	20231222	182100	799097310	13070	13070	13070	13070	0
59	20231222	182000	799097310	13070	13070	13070	13070	0
60	20231222	181900	799097310	13070	13070	13070	13070	0
61	20231222	181800	799097310	13070	13070	13070	13070	0
62	20231222	181700	799097310	13070	13070	13070	13070	2151
63	20231222	181600	799097310	13070	13070	13070	13070	0
64	20231222	181500	799097310	13070	13070	13070	13070	0
65	20231222	181400	799097310	13070	13070	13070	13070	0
66	20231222	181300	799097310	13070	13070	13070	13070	0
67	20231222	181200	799097310	13070	13070	13070	13070	0
68	20231222	181100	799097310	13070	13070	13070	13070	0
69	20231222	181000	799097310	13070	13070	13070	13070	0
70	20231222	180900	799097310	13070	13070	13070	13070	0
71	20231222	180800	799097310	13070	13070	13070	13070	0
72	20231222	180700	799097310	13070	13070	13070	13070	0
73	20231222	180600	799097310	13070	13070	13070	13070	0
74	20231222	180500	799097310	13070	13070	13070	13070	0
75	20231222	180400	799097310	13070	13070	13070	13070	0
76	20231222	180300	799097310	13070	13070	13070	13070	0
77	20231222	180200	799097310	13070	13070	13070	13070	0
78	20231222	180100	799097310	13070	13070	13070	13070	0
79	20231222	180000	799097310	13070	13070	13070	13070	0
80	20231222	175900	799097310	13070	13070	13070	13070	0
81	20231222	175800	799097310	13070	13070	13070	13070	0
82	20231222	175700	799097310	13070	13070	13070	13070	0
83	20231222	175600	799097310	13070	13070	13070	13070	0
84	20231222	175500	799097310	13070	13070	13070	13070	0
85	20231222	175400	799097310	13070	13070	13070	13070	0
86	20231222	175300	799097310	13070	13070	13070	13070	0
87	20231222	175200	799097310	13070	13070	13070	13070	0
88	20231222	175100	799097310	13070	13070	13070	13070	0
89	20231222	175000	799097310	13070	13070	13070	13070	0
90	20231222	174900	799097310	13070	13070	13070	13070	0
91	20231222	174800	799097310	13070	13070	13070	13070	0
92	20231222	174700	799097310	13070	13070	13070	13070	2151
93	20231222	174600	799097310	13070	13070	13070	13070	0
94	20231222	174500	799097310	13070	13070	13070	13070	0
95	20231222	174400	799097310	13070	13070	13070	13070	0
96	20231222	174300	799097310	13070	13070	13070	13070	0
97	20231222	174200	799097310	13070	13070	13070	13070	0
98	20231222	174100	799097310	13070	13070	13070	13070	0
99	20231222	174000	799097310	13070	13070	13070	13070	0
100	20231222	173900	799097310	13070	13070	13070	13070	0
101	20231222	173800	799097310	13070	13070	13070	13070	0
102	20231222	173700	799097310	13070	13070	13070	13070	0
103	20231222	173600	799097310	13070	13070	13070	13070	0
104	20231222	173500	799097310	13070	13070	13070	13070	0
105	20231222	173400	799097310	13070	13070	13070	13070	0
106	20231222	173300	799097310	13070	13070	13070	13070	0
107	20231222	173200	799097310	13070	13070	13070	13070	0
108	20231222	173100	799097310	13070	13070	13070	13070	0
109	20231222	173000	799097310	13070	13070	13070	13070	0
110	20231222	172900	799097310	13070	13070	13070	13070	0
111	20231222	172800	799097310	13070	13070	13070	13070	0
112	20231222	172700	799097310	13070	13070	13070	13070	0
113	20231222	172600	799097310	13070	13070	13070	13070	0
114	20231222	172500	799097310	13070	13070	13070	13070	0
115	20231222	172400	799097310	13070	13070	13070	13070	0
116	20231222	172300	799097310	13070	13070	13070	13070	0
117	20231222	172200	799097310	13070	13070	13070	13070	0
118	20231222	172100	799097310	13070	13070	13070	13070	0
119	20231222	172000	799097310	13070	13070	13070	13070	0
120	20231222	171900	799097310	13070	13070	13070	13070	0
121	20231222	171800	799097310	13070	13070	13070	13070	0
122	20231222	171700	799097310	13070	13070	13070	13070	2151
123	20231222	171600	799097310	13070	13070	13070	13070	0
124	20231222	171500	799097310	13070	13070	13070	13070	0
125	20231222	171400	799097310	13070	13070	13070	13070	0
126	20231222	171300	799097310	13070	13070	13070	13070	0
127	20231222	171200	799097310	13070	13070	13070	13070	0
128	20231222	171100	799097310	13070	13070	13070	13070	0
129	20231222	171000	799097310	13070	13070	13070	13070	0
130	20231222	170900	799097310	13070	13070	13070	13070	0
131	20231222	170800	799097310	13070	13070	13070	13070	0
132	20231222	170700	799097310	13070	13070	13070	13070	0
133	20231222	170600	799097310	13070	13070	13070	13070	0
134	20231222	170500	799097310	13070	13070	13070	13070	0
135	20231222	170400	799097310	13070	13070	13070	13070	0
136	20231222	170300	799097310	13070	13070	13070	13070	0
137	20231222	170200	799097310	13070	13070	13070	13070	0
138	20231222	170100	799097310	13070	13070	13070	13070	0
139	20231222	170000	799097310	13070	13070	13070	13070	0
140	20231222	165900	799097310	13070	13070	13070	13070	0
141	20231222	165800	799097310	13070	13070	13070	13070	0
142	20231222	165700	799097310	13070	13070	13070	13070	0
143	20231222	165600	799097310	13070	13070	13070	13070	0
144	20231222	165500	799097310	13070	13070	13070	13070	0
145	20231222	165400	799097310	13070	13070	13070	13070	0
146	20231222	165300	799097310	13070	13070	13070	13070	0
147	20231222	165200	799097310	13070	13070	13070	13070	0
148	20231222	165100	799097310	13070	13070	13070	13070	0
149	20231222	165000	799097310	13070	13070	13070	13070	0
150	20231222	164900	799097310	13070	13070	13070	13070	0
151	20231222	164800	799097310	13070	13070	13070	13070	0
152	20231222	164700	799097310	13070	13070	13070	13070	2151
153	20231222	164600	799097310	13070	13070	13070	13070	0
154	20231222	164500	799097310	13070	13070	13070	13070	0
155	20231222	164400	799097310	13070	13070	13070	13070	0
156	20231222	164300	799097310	13070	13070	13070	13070	0
157	20231222	164200	799097310	13070	13070	13070	13070	0
158	20231222	164100	799097310	13070	13070	13070	13070	0
159	20231222	164000	799097310	13070	13070	13070	13070	0
160	20231222	163900	799097310	13070	13070	13070	13070	0
161	20231222	163800	799097310	13070	13070	13070	13070	0
162	20231222	163700	799097310	13070	13070	13070	13070	0
163	20231222	163600	799097310	13070	13070	13070	13070	0
164	20231222	163500	799097310	13070	13070	13070	13070	0
165	20231222	163400	799097310	13070	13070	13070	13070	0
166	20231222	163300	799097310	13070	13070	13070	13070	0
167	20231222	163200	799097310	13070	13070	13070	13070	0
168	20231222	163100	799097310	13070	13070	13070	13070	0
169	20231222	163000	799097310	13070	13070	13070	13070	0
170	20231222	162900	799097310	13070	13070	13070	13070	0
171	20231222	162800	799097310	13070	13070	13070	13070	0
172	20231222	162700	799097310	13070	13070	13070	13070	0
173	20231222	162600	799097310	13070	13070	13070	13070	0
174	20231222	162500	799097310	13070	13070	13070	13070	0
175	20231222	162400	799097310	13070	13070	13070	13070	0
176	20231222	162300	799097310	13070	13070	13070	13070	0
177	20231222	162200	799097310	13070	13070	13070	13070	0
178	20231222	162100	799097310	13070	13070	13070	13070	0
179	20231222	162000	799097310	13070	13070	13070	13070	0
180	20231222	161900	799097310	13070	13070	13070	13070	0
181	20231222	161800	799097310	13070	13070	13070	13070	0
182	20231222	161700	799097310	13070	13070	13070	13070	2151
183	20231222	161600	799097310	13070	13070	13070	13070	0
184	20231222	161500	799097310	13070	13070	13070	13070	0
185	20231222	161400	799097310	13070	13070	13070	13070	0
186	20231222	161300	799097310	13070	13070	13070	13070	0
187	20231222	161200	799097310	13070	13070	13070	13070	0
188	20231222	161100	799097310	13070	13070	13070	13070	0
189	20231222	161000	799097310	13070	13070	13070	13070	0
190	20231222	160900	799097310	13070	13070	13070	13070	0
191	20231222	160800	799097310	13070	13070	13070	13070	0
192	20231222	160700	799097310	13070	13070	13070	13070	0
193	20231222	160600	799097310	13070	13070	13070	13070	0
194	20231222	160500	799097310	13070	13070	13070	13070	0
195	20231222	160400	799097310	13070	13070	13070	13070	0
196	20231222	160300	799097310	13070	13070	13070	13070	0
197	20231222	160200	799097310	13070	13070	13070	13070	0
198	20231222	160100	799097310	13070	13070	13070	13070	0
199	20231222	160000	799097310	13070	13070	13070	13070	0
200	20231222	155900	799097310	13070	13070	13070	13070	0
201	20231222	155800	799097310	13070	13070	13070	13070	0
202	20231222	155700	799097310	13070	13070	13070	13070	0
203	20231222	155600	799097310	13070	13070	13070	13070	0
204	20231222	155500	799097310	13070	13070	13070	13070	0
205	20231222	155400	799097310	13070	13070	13070	13070	0
206	20231222	155300	799097310	13070	13070	13070	13070	0
207	20231222	155200	799097310	13070	13070	13070	13070	0
208	20231222	155100	799097310	13070	13070	13070	13070	0
209	20231222	155000	799097310	13070	13070	13070	13070	0
210	20231222	154900	799097310	13070	13070	13070	13070	0
211	20231222	154800	799097310	13070	13070	13070	13070	0
212	20231222	154700	799097310	13070	13070	13070	13070	2151
213	20231222	154600	799097310	13070	13070	13070	13070	0
214	20231222	154500	799097310	13070	13070	13070	13070	0
215	20231222	154400	799097310	13070	13070	13070	13070	0
216	20231222	154300	799097310	13070	13070	13070	13070	0
217	20231222	154200	799097310	13070	13070	13070	13070	0
218	20231222	154100	799097310	13070	13070	13070	13070	0
219	20231222	154000	799097310	13070	13070	13070	13070	0
220	20231222	153900	799097310	13070	13070	13070	13070	0
221	20231222	153800	799097310	13070	13070	13070	13070	0
222	20231222	153700	799097310	13070	13070	13070	13070	0
223	20231222	153600	799097310	13070	13070	13070	13070	0
224	20231222	153500	799097310	13070	13070	13070	13070	0
225	20231222	153400	799097310	13070	13070	13070	13070	0
226	20231222	153300	799097310	13070	13070	13070	13070	0
227	20231222	153200	799097310	13070	13070	13070	13070	0
228	20231222	153100	799097310	13070	13070	13070	13070	0
229	20231222	153000	799097310	13070	13070	13070	13070	2151
230	20231222	152900	770983740	13080	13080	13080	13080	0
231	20231222	152800	770983740	13080	13080	13080	13080	0
232	20231222	152700	770983740	13080	13080	13080	13080	0
233	20231222	152600	770983740	13080	13080	13080	13080	0
234	20231222	152500	770983740	13080	13080	13080	13080	0
235	20231222	152400	770983740	13080	13080	13080	13080	0
236	20231222	152300	770983740	13080	13080	13080	13080	0
237	20231222	152200	770983740	13080	13080	13080	13080	0
238	20231222	152100	770983740	13080	13080	13080	13080	0
239	20231222	152000	770983740	13080	13080	13080	13080	0
240	20231222	151900	770983740	13080	13050	13080	13050	31
241	20231222	151800	770578380	13060	13060	13060	13060	13
242	20231222	151700	770408600	13060	13080	13080	13060	15
243	20231222	151600	770212540	13080	13080	13080	13040	2037
244	20231222	151500	743569780	13050	13050	13050	13050	119
245	20231222	151400	742016830	13050	13050	13050	13050	659
246	20231222	151300	733416880	13050	13050	13050	13050	60
247	20231222	151200	732633880	13030	13040	13040	13030	305
248	20231222	151100	728659680	13050	13030	13050	13030	13
249	20231222	151000	728490090	13040	13040	13040	13040	840
250	20231222	150900	717536490	13040	13050	13050	13040	151
251	20231222	150800	715567250	13080	13080	13080	13080	0
252	20231222	150700	715567250	13080	13080	13080	13080	18
253	20231222	150600	715331810	13040	13040	13040	13040	161
254	20231222	150500	713232370	13040	13040	13040	13040	0
255	20231222	150400	713232370	13040	13050	13050	13040	1000
256	20231222	150300	700192070	13040	13040	13040	13040	0
257	20231222	150200	700192070	13040	13070	13070	13040	150
258	20231222	150100	698235390	13050	13050	13050	13050	15
259	20231222	150000	698039640	13040	13090	13090	13040	2
260	20231222	145900	698013510	13040	13090	13090	13040	415
261	20231222	145800	692596890	13090	13090	13090	13090	3
262	20231222	145700	692557620	13090	13090	13090	13090	58
263	20231222	145600	691798400	13050	13050	13050	13050	0
264	20231222	145500	691798400	13050	13050	13050	13050	0
265	20231222	145400	691798400	13050	13050	13050	13050	0
266	20231222	145300	691798400	13050	13050	13050	13050	0
267	20231222	145200	691798400	13050	13090	13090	13050	618
268	20231222	145100	683719060	13090	13080	13090	13080	2
269	20231222	145000	683692890	13090	13090	13090	13090	0
270	20231222	144900	683692890	13090	13090	13090	13090	1
271	20231222	144800	683679800	13080	13080	13080	13080	1
272	20231222	144700	683666720	13080	13080	13080	13080	326
273	20231222	144600	679402640	13080	13080	13080	13080	0
274	20231222	144500	679402640	13080	13080	13080	13080	0
275	20231222	144400	679402640	13080	13080	13080	13080	974
276	20231222	144300	666662720	13070	13070	13070	13070	0
277	20231222	144200	666662720	13070	13070	13070	13070	12
278	20231222	144100	666505880	13080	13080	13080	13080	0
279	20231222	144000	666505880	13080	13090	13090	13080	218
280	20231222	143900	663653810	13090	13090	13090	13090	0
281	20231222	143800	663653810	13090	13090	13090	13090	0
282	20231222	143700	663653810	13090	13090	13090	13090	0
283	20231222	143600	663653810	13090	13090	13090	13090	5
284	20231222	143500	663588360	13090	13090	13090	13090	0
285	20231222	143400	663588360	13090	13090	13090	13090	0
286	20231222	143300	663588360	13090	13090	13090	13090	15
287	20231222	143200	663392010	13090	13100	13100	13090	244
288	20231222	143100	660195680	13080	13080	13080	13080	0
289	20231222	143000	660195680	13080	13090	13090	13080	100
290	20231222	142900	658887400	13100	13100	13100	13100	0
291	20231222	142800	658887400	13100	13100	13100	13100	45
292	20231222	142700	658297900	13110	13110	13110	13110	6
293	20231222	142600	658219240	13100	13090	13100	13090	1240
294	20231222	142500	641981810	13080	13090	13090	13080	92
295	20231222	142400	640777680	13080	13080	13080	13080	500
296	20231222	142300	634237680	13080	13080	13080	13080	0
297	20231222	142200	634237680	13080	13080	13080	13080	3
298	20231222	142100	634198440	13090	13070	13090	13070	787
299	20231222	142000	623909200	13070	13070	13070	13070	0
300	20231222	141900	623909200	13070	13070	13070	13070	17
301	20231222	141800	623687010	13070	13070	13070	13070	10
302	20231222	141700	623556310	13070	13080	13080	13070	229
303	20231222	141600	620562470	13070	13070	13070	13070	120
304	20231222	141500	618994070	13070	13070	13070	13070	0
305	20231222	141400	618994070	13070	13070	13070	13070	0
306	20231222	141300	618994070	13070	13070	13070	13070	364
307	20231222	141200	614236590	13070	13070	13070	13070	0
308	20231222	141100	614236590	13070	13060	13070	13060	2
309	20231222	141000	614210460	13070	13070	13070	13070	0
310	20231222	140900	614210460	13070	13070	13070	13070	27
311	20231222	140800	613857570	13070	13070	13070	13070	11
312	20231222	140700	613713800	13070	13070	13070	13070	0
313	20231222	140600	613713800	13070	13080	13080	13070	695
314	20231222	140500	604624400	13070	13070	13070	13070	512
315	20231222	140400	597932560	13070	13070	13070	13070	1
316	20231222	140300	597919490	13070	13070	13070	13070	0
317	20231222	140200	597919490	13070	13070	13070	13070	0
318	20231222	140100	597919490	13070	13060	13070	13060	490
319	20231222	140000	591520080	13050	13050	13050	13050	5
320	20231222	135900	591454830	13060	13060	13060	13060	177
321	20231222	135800	589143210	13060	13060	13060	13060	0
322	20231222	135700	589143210	13060	13060	13060	13060	0
323	20231222	135600	589143210	13060	13060	13060	13060	0
324	20231222	135500	589143210	13060	13060	13060	13060	0
325	20231222	135400	589143210	13060	13060	13060	13060	0
326	20231222	135300	589143210	13060	13060	13060	13060	3
327	20231222	135200	589104030	13060	13060	13060	13060	0
328	20231222	135100	589104030	13060	13060	13060	13060	0
329	20231222	135000	589104030	13060	13060	13060	13060	500
330	20231222	134900	582574030	13050	13050	13050	13050	5
331	20231222	134800	582508780	13050	13050	13050	13050	0
332	20231222	134700	582508780	13050	13050	13050	13050	0
333	20231222	134600	582508780	13050	13050	13050	13050	0
334	20231222	134500	582508780	13050	13050	13050	13050	0
335	20231222	134400	582508780	13050	13050	13050	13050	0
336	20231222	134300	582508780	13050	13040	13050	13040	1319
337	20231222	134200	565306850	13040	13040	13040	13040	417
338	20231222	134100	559869170	13040	13040	13040	13040	601
339	20231222	134000	552032130	13040	13040	13040	13040	101
340	20231222	133900	550715090	13050	13050	13050	13050	0
341	20231222	133800	550715090	13050	13050	13050	13050	0
342	20231222	133700	550715090	13050	13050	13050	13050	10
343	20231222	133600	550584590	13040	13040	13040	13040	4
344	20231222	133500	550532430	13040	13040	13040	13040	0
345	20231222	133400	550532430	13040	13040	13040	13040	150
346	20231222	133300	548576430	13050	13050	13050	13050	0
347	20231222	133200	548576430	13050	13050	13050	13050	0
348	20231222	133100	548576430	13050	13050	13050	13050	0
349	20231222	133000	548576430	13050	13050	13050	13050	36
350	20231222	132900	548106630	13040	13040	13040	13040	4
351	20231222	132800	548054470	13050	13060	13060	13050	378
352	20231222	132700	543121070	13070	13070	13070	13070	214
353	20231222	132600	540324090	13070	13080	13080	13070	484
354	20231222	132500	533996370	13090	13090	13090	13090	317
355	20231222	132400	529846840	13090	13080	13090	13080	636
356	20231222	132300	521522970	13080	13080	13080	13080	0
357	20231222	132200	521522970	13080	13080	13080	13080	251
358	20231222	132100	518239890	13080	13080	13080	13080	22
359	20231222	132000	517952130	13080	13080	13080	13080	0
360	20231222	131900	517952130	13080	13080	13080	13080	0
361	20231222	131800	517952130	13080	13080	13080	13080	16
362	20231222	131700	517742850	13080	13080	13080	13080	13
363	20231222	131600	517572810	13080	13070	13080	13070	96
364	20231222	131500	516317140	13070	13070	13070	13070	0
365	20231222	131400	516317140	13070	13070	13070	13070	533
366	20231222	131300	509350830	13070	13070	13070	13070	0
367	20231222	131200	509350830	13070	13070	13070	13070	3
368	20231222	131100	509311620	13060	13060	13060	13060	9
369	20231222	131000	509194080	13070	13070	13070	13070	0
370	20231222	130900	509194080	13070	13070	13070	13070	0
371	20231222	130800	509194080	13070	13070	13070	13070	0
372	20231222	130700	509194080	13070	13070	13070	13070	38
373	20231222	130600	508697420	13070	13070	13070	13070	0
374	20231222	130500	508697420	13070	13070	13070	13070	1
375	20231222	130400	508684350	13070	13070	13070	13070	0
376	20231222	130300	508684350	13070	13070	13070	13070	0
377	20231222	130200	508684350	13070	13070	13070	13070	19
378	20231222	130100	508436020	13070	13080	13080	13070	316
379	20231222	130000	504305740	13070	13090	13090	13070	2
380	20231222	125900	504279580	13080	13080	13080	13080	150
381	20231222	125800	502317580	13070	13060	13070	13060	195
382	20231222	125700	499769420	13060	13060	13060	13060	9
383	20231222	125600	499651880	13060	13060	13060	13060	9
384	20231222	125500	499534340	13060	13060	13060	13060	0
385	20231222	125400	499534340	13060	13060	13060	13060	9
386	20231222	125300	499416800	13060	13060	13060	13060	6
387	20231222	125200	499338440	13060	13060	13060	13060	9
388	20231222	125100	499220900	13050	13050	13050	13050	1
389	20231222	125000	499207850	13060	13060	13060	13060	4
390	20231222	124900	499155610	13060	13050	13060	13050	59
391	20231222	124800	498385120	13060	13060	13060	13060	0
392	20231222	124700	498385120	13060	13050	13060	13050	10
393	20231222	124600	498254530	13060	13060	13060	13060	0
394	20231222	124500	498254530	13060	13060	13060	13060	2
395	20231222	124400	498228410	13050	13050	13050	13050	125
396	20231222	124300	496597160	13050	13050	13050	13050	400
397	20231222	124200	491377160	13050	13050	13050	13050	100
398	20231222	124100	490072160	13060	13060	13060	13060	229
399	20231222	124000	487081420	13050	13050	13050	13050	0
400	20231222	123900	487081420	13050	13050	13050	13050	10
401	20231222	123800	486950920	13060	13060	13060	13060	2
402	20231222	123700	486924800	13060	13060	13060	13060	10
403	20231222	123600	486794200	13060	13060	13060	13060	100
404	20231222	123500	485488200	13060	13060	13060	13060	25
405	20231222	123400	485161700	13060	13070	13070	13060	30
406	20231222	123300	484769850	13080	13080	13080	13080	6
407	20231222	123200	484691370	13070	13070	13070	13070	2
408	20231222	123100	484665230	13060	13060	13060	13060	2
409	20231222	123000	484639110	13060	13060	13060	13060	0
410	20231222	122900	484639110	13060	13060	13060	13060	302
411	20231222	122800	480694990	13060	13070	13070	13060	300
412	20231222	122700	476776120	13070	13070	13070	13070	0
413	20231222	122600	476776120	13070	13070	13070	13070	50
414	20231222	122500	476122620	13070	13070	13070	13070	50
415	20231222	122400	475469120	13090	13080	13090	13080	500
416	20231222	122300	468928140	13080	13070	13080	13070	233
417	20231222	122200	465881280	13070	13070	13070	13070	106
418	20231222	122100	464495860	13060	13060	13060	13060	332
419	20231222	122000	460159940	13060	13060	13060	13060	280
420	20231222	121900	456503140	13060	13060	13060	13060	0
421	20231222	121800	456503140	13060	13060	13060	13060	4
422	20231222	121700	456450900	13050	13050	13050	13050	180
423	20231222	121600	454101900	13050	13050	13050	13050	57
424	20231222	121500	453358050	13030	13050	13050	13030	505
425	20231222	121400	446772850	13040	13040	13040	13040	0
426	20231222	121300	446772850	13040	13040	13040	13040	115
427	20231222	121200	445273250	13030	13030	13030	13030	15
428	20231222	121100	445077800	13030	13030	13030	13030	0
429	20231222	121000	445077800	13030	13030	13030	13030	5
430	20231222	120900	445012650	13030	13040	13040	13030	165
431	20231222	120800	442862150	13050	13050	13050	13050	1
432	20231222	120700	442849100	13030	13040	13040	13030	915
433	20231222	120600	430918280	13040	13040	13040	13040	0
434	20231222	120500	430918280	13040	13040	13040	13040	180
435	20231222	120400	428571080	13050	13050	13050	13050	0
436	20231222	120300	428571080	13050	13040	13050	13040	517
437	20231222	120200	421829150	13040	13040	13040	13040	8
438	20231222	120100	421724830	13050	13050	13050	13050	1
439	20231222	120000	421711780	13050	13050	13050	13050	23
440	20231222	115900	421411630	13080	13080	13080	13080	30
441	20231222	115800	421019230	13080	13080	13090	13080	277
442	20231222	115700	417393330	13090	13040	13090	13040	664
443	20231222	115600	408719520	13050	13040	13050	13040	2319
444	20231222	115500	378464060	13030	13030	13030	13030	139
445	20231222	115400	376652890	13030	13030	13030	13030	5
446	20231222	115300	376587740	13020	13020	13020	13020	0
447	20231222	115200	376587740	13020	13020	13020	13020	0
448	20231222	115100	376587740	13020	13020	13020	13020	100
449	20231222	115000	375285740	13010	13010	13010	13010	0
450	20231222	114900	375285740	13010	13020	13030	13010	1500
451	20231222	114800	355755470	13000	13000	13000	13000	54
452	20231222	114700	355053470	13000	13000	13000	13000	100
453	20231222	114600	353753470	13000	13000	13010	13000	1241
454	20231222	114500	337615870	13000	12990	13000	12990	397
455	20231222	114400	332456880	12990	12970	12990	12970	763
456	20231222	114300	322548340	12970	12970	12970	12970	81
457	20231222	114200	321497770	12970	12970	12970	12970	60
458	20231222	114100	320719570	12970	12970	12970	12970	0
459	20231222	114000	320719570	12970	12970	12970	12970	0
460	20231222	113900	320719570	12970	12970	12970	12970	100
461	20231222	113800	319422570	12980	12980	12980	12980	0
462	20231222	113700	319422570	12980	12980	12980	12980	93
463	20231222	113600	318215430	12970	12970	12970	12970	0
464	20231222	113500	318215430	12970	12970	12970	12970	6
465	20231222	113400	318137610	12980	12980	12980	12980	0
466	20231222	113300	318137610	12980	12980	12980	12980	0
467	20231222	113200	318137610	12980	12980	12980	12980	0
468	20231222	113100	318137610	12980	12980	12980	12980	400
469	20231222	113000	312945610	12980	12980	12980	12980	9
470	20231222	112900	312828790	12970	12970	12970	12970	0
471	20231222	112800	312828790	12970	12970	12970	12970	0
472	20231222	112700	312828790	12970	12970	12970	12970	2
473	20231222	112600	312802850	12980	12960	12980	12960	381
474	20231222	112500	307864160	12970	12970	12970	12970	0
475	20231222	112400	307864160	12970	12970	12970	12970	9
476	20231222	112300	307747430	12970	12970	12970	12970	0
477	20231222	112200	307747430	12970	12970	12970	12970	0
478	20231222	112100	307747430	12970	12970	12970	12970	66
479	20231222	112000	306891410	12960	12960	12960	12960	1
480	20231222	111900	306878450	12970	12970	12970	12970	0
481	20231222	111800	306878450	12970	12970	12970	12960	1037
482	20231222	111700	293428650	12980	12980	12980	12980	0
483	20231222	111600	293428650	12980	12980	12980	12980	0
484	20231222	111500	293428650	12980	12970	12980	12970	16
485	20231222	111400	293221120	12980	12980	12980	12980	140
486	20231222	111300	291403920	12970	12970	12970	12970	0
487	20231222	111200	291403920	12970	12970	12970	12970	0
488	20231222	111100	291403920	12970	12970	12970	12970	0
489	20231222	111000	291403920	12970	12970	12970	12970	0
490	20231222	110900	291403920	12970	12970	12970	12970	0
491	20231222	110800	291403920	12970	12970	12970	12970	5
492	20231222	110700	291339070	12990	12990	12990	12990	1
493	20231222	110600	291326080	12970	12970	12970	12970	0
494	20231222	110500	291326080	12970	12970	12970	12970	0
495	20231222	110400	291326080	12970	12970	12970	12970	0
496	20231222	110300	291326080	12970	12970	12970	12970	0
497	20231222	110200	291326080	12970	12970	12970	12970	1
498	20231222	110100	291313110	12990	12990	12990	12990	2
499	20231222	110000	291287130	12970	12990	12990	12970	2
500	20231222	105900	291261170	12950	12970	12970	12950	538
501	20231222	105800	284287870	13000	12980	13000	12980	70
502	20231222	105700	283378130	12960	12990	12990	12960	1630
503	20231222	105600	262235040	12990	13000	13000	12990	56
504	20231222	105500	261507140	13010	13010	13010	13010	0
505	20231222	105400	261507140	13010	13010	13010	13010	11
506	20231222	105300	261364030	13010	13000	13010	13000	80
507	20231222	105200	260323860	13000	13000	13000	13000	15
508	20231222	105100	260128860	13000	13000	13000	13000	0
509	20231222	105000	260128860	13000	13000	13000	13000	0
510	20231222	104900	260128860	13000	13000	13000	13000	0
511	20231222	104800	260128860	13000	13000	13000	13000	0
512	20231222	104700	260128860	13000	13000	13000	13000	0
513	20231222	104600	260128860	13000	12990	13000	12990	382
514	20231222	104500	255166330	12990	12990	12990	12990	3
515	20231222	104400	255127360	12990	12990	12990	12990	0
516	20231222	104300	255127360	12990	12990	12990	12990	36
517	20231222	104200	254659720	12990	12990	12990	12990	54
518	20231222	104100	253958260	12970	12970	12970	12970	150
519	20231222	104000	252012760	12990	12990	12990	12990	0
520	20231222	103900	252012760	12990	12990	12990	12990	0
521	20231222	103800	252012760	12990	12990	12990	12990	0
522	20231222	103700	252012760	12990	12990	12990	12990	10
523	20231222	103600	251882860	12980	12980	12980	12980	0
524	20231222	103500	251882860	12980	12980	12980	12980	36
525	20231222	103400	251415580	12980	12980	12980	12980	102
526	20231222	103300	250091620	12980	13000	13000	12960	579
527	20231222	103200	242570640	13020	13020	13020	13020	11
528	20231222	103100	242427420	13010	12980	13020	12980	1797
529	20231222	103000	219065660	12980	12990	12990	12980	20
530	20231222	102900	218805960	12980	12980	12980	12980	224
531	20231222	102800	215898440	12980	12980	12980	12980	55
532	20231222	102700	215184540	12960	12980	12980	12960	42
533	20231222	102600	214639980	12980	12970	12980	12970	368
534	20231222	102500	209865220	12960	12960	12960	12960	10
535	20231222	102400	209735620	12960	12960	12960	12960	25
536	20231222	102300	209411620	12960	12950	12960	12950	856
537	20231222	102200	198325330	12950	12950	12950	12950	0
538	20231222	102100	198325330	12950	12950	12950	12950	108
539	20231222	102000	196926730	12950	12950	12950	12950	0
540	20231222	101900	196926730	12950	12950	12950	12950	0
541	20231222	101800	196926730	12950	12940	12950	12940	105
542	20231222	101700	195567010	12950	12950	12950	12950	446
543	20231222	101600	189791310	12960	12960	12960	12960	0
544	20231222	101500	189791310	12960	12960	12960	12960	0
545	20231222	101400	189791310	12960	12960	12960	12960	0
546	20231222	101300	189791310	12960	12960	12960	12960	4
547	20231222	101200	189739470	12960	12960	12960	12960	0
548	20231222	101100	189739470	12960	12960	12960	12960	1
549	20231222	101000	189726510	12960	12950	12960	12950	463
550	20231222	100900	183730030	12960	12960	12960	12960	609
551	20231222	100800	175837390	12950	12950	12950	12950	0
552	20231222	100700	175837390	12950	12950	12950	12950	108
553	20231222	100600	174438790	12960	12960	12960	12960	111
554	20231222	100500	173000230	12950	12950	12950	12950	0
555	20231222	100400	173000230	12950	12950	12950	12950	0
556	20231222	100300	173000230	12950	12950	12950	12950	0
557	20231222	100200	173000230	12950	12950	12950	12950	55
558	20231222	100100	172287980	12950	12950	12950	12950	0
559	20231222	100000	172287980	12950	12950	12950	12950	5
560	20231222	095900	172223230	12940	12940	12940	12940	0
561	20231222	095800	172223230	12940	12940	12940	12940	0
562	20231222	095700	172223230	12940	12940	12940	12940	50
563	20231222	095600	171576230	12940	12940	12940	12940	2
564	20231222	095500	171550350	12930	12930	12930	12930	0
565	20231222	095400	171550350	12930	12950	12980	12930	1559
566	20231222	095300	151324270	12940	12940	12940	12940	0
567	20231222	095200	151324270	12940	12940	12940	12940	0
568	20231222	095100	151324270	12940	12940	12940	12940	0
569	20231222	095000	151324270	12940	12940	12940	12940	240
570	20231222	094900	148218670	12940	12940	12940	12940	45
571	20231222	094800	147636370	12930	12930	12930	12930	0
572	20231222	094700	147636370	12930	12930	12930	12930	0
573	20231222	094600	147636370	12930	12930	12930	12930	0
574	20231222	094500	147636370	12930	12920	12930	12920	80
575	20231222	094400	146602230	12930	12930	12930	12930	58
576	20231222	094300	145852290	12920	12920	12920	12920	55
577	20231222	094200	145141690	12910	12920	12920	12910	150
578	20231222	094100	143204730	12930	12930	12930	12930	0
579	20231222	094000	143204730	12930	12930	12930	12930	0
580	20231222	093900	143204730	12930	12920	12930	12920	5
581	20231222	093800	143140120	12920	12910	12920	12910	29
582	20231222	093700	142765530	12920	12920	12920	12920	11
583	20231222	093600	142623410	12910	12910	12910	12910	192
584	20231222	093500	140144690	12920	12920	12920	12920	46
585	20231222	093400	139550370	12930	12960	12980	12930	2072
586	20231222	093300	112723730	12990	12990	12990	12990	0
587	20231222	093200	112723730	12990	12990	12990	12990	17
588	20231222	093100	112502900	12990	12930	12990	12930	4174
589	20231222	093000	58393360	12930	12930	12930	12930	51
590	20231222	092900	57733930	12900	12900	12900	12900	0
591	20231222	092800	57733930	12900	12900	12900	12900	0
592	20231222	092700	57733930	12900	12900	12900	12900	1
593	20231222	092600	57721030	12940	12940	12940	12940	1
594	20231222	092500	57708090	12940	12900	12940	12900	41
595	20231222	092400	57179150	12900	12910	12910	12900	130
596	20231222	092300	55501560	12910	12910	12910	12910	44
597	20231222	092200	54933520	12910	12940	12940	12910	104
598	20231222	092100	53587970	12940	12940	12940	12940	1
599	20231222	092000	53575030	12890	12900	12900	12890	400
600	20231222	091900	48417780	12900	12910	12910	12900	349
601	20231222	091800	43915580	12900	12900	12900	12900	0
602	20231222	091700	43915580	12900	12900	12900	12900	1
603	20231222	091600	43902680	12890	12890	12890	12890	0
604	20231222	091500	43902680	12890	12890	12890	12890	0
605	20231222	091400	43902680	12890	12890	12890	12890	0
606	20231222	091300	43902680	12890	12890	12890	12890	0
607	20231222	091200	43902680	12890	12890	12890	12890	0
608	20231222	091100	43902680	12890	12900	12900	12890	400
609	20231222	091000	38746470	12900	12900	12900	12900	11
610	20231222	090900	38604570	12900	12950	12950	12900	503
611	20231222	090800	32111720	12950	12950	12950	12950	103
612	20231222	090700	30777870	12950	12950	12950	12950	863
613	20231222	090600	19602020	12960	12950	12960	12950	47
614	20231222	090500	18993270	12900	12900	12900	12900	0
615	20231222	090400	18993270	12900	12900	12900	12900	40
616	20231222	090300	18477270	12900	12950	12950	12900	210
617	20231222	090200	15767770	12950	12950	12950	12950	113
618	20231222	090100	14304420	12890	12890	12890	12890	0
619	20231222	090000	14304420	12890	12890	12900	12890	1109