KissMeData/044490/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192500	3345773280	16900	16900	16900	16900	1316
3	20231222	192400	3345773280	16900	16900	16900	16900	0
4	20231222	192300	3345773280	16900	16900	16900	16900	0
5	20231222	192200	3345773280	16900	16900	16900	16900	0
6	20231222	192100	3345773280	16900	16900	16900	16900	0
7	20231222	192000	3345773280	16900	16900	16900	16900	0
8	20231222	191900	3345773280	16900	16900	16900	16900	0
9	20231222	191800	3345773280	16900	16900	16900	16900	0
10	20231222	191700	3345773280	16900	16900	16900	16900	0
11	20231222	191600	3345773280	16900	16900	16900	16900	0
12	20231222	191500	3345773280	16900	16900	16900	16900	0
13	20231222	191400	3345773280	16900	16900	16900	16900	0
14	20231222	191300	3345773280	16900	16900	16900	16900	0
15	20231222	191200	3345773280	16900	16900	16900	16900	0
16	20231222	191100	3345773280	16900	16900	16900	16900	0
17	20231222	191000	3345773280	16900	16900	16900	16900	0
18	20231222	190900	3345773280	16900	16900	16900	16900	0
19	20231222	190800	3345773280	16900	16900	16900	16900	0
20	20231222	190700	3345773280	16900	16900	16900	16900	0
21	20231222	190600	3345773280	16900	16900	16900	16900	0
22	20231222	190500	3345773280	16900	16900	16900	16900	0
23	20231222	190400	3345773280	16900	16900	16900	16900	0
24	20231222	190300	3345773280	16900	16900	16900	16900	0
25	20231222	190200	3345773280	16900	16900	16900	16900	0
26	20231222	190100	3345773280	16900	16900	16900	16900	0
27	20231222	190000	3345773280	16900	16900	16900	16900	0
28	20231222	185900	3345773280	16900	16900	16900	16900	0
29	20231222	185800	3345773280	16900	16900	16900	16900	0
30	20231222	185700	3345773280	16900	16900	16900	16900	0
31	20231222	185600	3345773280	16900	16900	16900	16900	0
32	20231222	185500	3345773280	16900	16900	16900	16900	1316
33	20231222	185400	3345773280	16900	16900	16900	16900	0
34	20231222	185300	3345773280	16900	16900	16900	16900	0
35	20231222	185200	3345773280	16900	16900	16900	16900	0
36	20231222	185100	3345773280	16900	16900	16900	16900	0
37	20231222	185000	3345773280	16900	16900	16900	16900	0
38	20231222	184900	3345773280	16900	16900	16900	16900	0
39	20231222	184800	3345773280	16900	16900	16900	16900	0
40	20231222	184700	3345773280	16900	16900	16900	16900	0
41	20231222	184600	3345773280	16900	16900	16900	16900	0
42	20231222	184500	3345773280	16900	16900	16900	16900	0
43	20231222	184400	3345773280	16900	16900	16900	16900	0
44	20231222	184300	3345773280	16900	16900	16900	16900	0
45	20231222	184200	3345773280	16900	16900	16900	16900	0
46	20231222	184100	3345773280	16900	16900	16900	16900	0
47	20231222	184000	3345773280	16900	16900	16900	16900	0
48	20231222	183900	3345773280	16900	16900	16900	16900	0
49	20231222	183800	3345773280	16900	16900	16900	16900	0
50	20231222	183700	3345773280	16900	16900	16900	16900	0
51	20231222	183600	3345773280	16900	16900	16900	16900	0
52	20231222	183500	3345773280	16900	16900	16900	16900	0
53	20231222	183400	3345773280	16900	16900	16900	16900	0
54	20231222	183300	3345773280	16900	16900	16900	16900	0
55	20231222	183200	3345773280	16900	16900	16900	16900	0
56	20231222	183100	3345773280	16900	16900	16900	16900	0
57	20231222	183000	3345773280	16900	16900	16900	16900	0
58	20231222	182900	3345773280	16900	16900	16900	16900	0
59	20231222	182800	3345773280	16900	16900	16900	16900	0
60	20231222	182700	3345773280	16900	16900	16900	16900	0
61	20231222	182600	3345773280	16900	16900	16900	16900	0
62	20231222	182500	3345773280	16900	16900	16900	16900	1316
63	20231222	182400	3345773280	16900	16900	16900	16900	0
64	20231222	182300	3345773280	16900	16900	16900	16900	0
65	20231222	182200	3345773280	16900	16900	16900	16900	0
66	20231222	182100	3345773280	16900	16900	16900	16900	0
67	20231222	182000	3345773280	16900	16900	16900	16900	0
68	20231222	181900	3345773280	16900	16900	16900	16900	0
69	20231222	181800	3345773280	16900	16900	16900	16900	0
70	20231222	181700	3345773280	16900	16900	16900	16900	0
71	20231222	181600	3345773280	16900	16900	16900	16900	0
72	20231222	181500	3345773280	16900	16900	16900	16900	0
73	20231222	181400	3345773280	16900	16900	16900	16900	0
74	20231222	181300	3345773280	16900	16900	16900	16900	0
75	20231222	181200	3345773280	16900	16900	16900	16900	0
76	20231222	181100	3345773280	16900	16900	16900	16900	0
77	20231222	181000	3345773280	16900	16900	16900	16900	0
78	20231222	180900	3345773280	16900	16900	16900	16900	0
79	20231222	180800	3345773280	16900	16900	16900	16900	0
80	20231222	180700	3345773280	16900	16900	16900	16900	0
81	20231222	180600	3345773280	16900	16900	16900	16900	0
82	20231222	180500	3345773280	16900	16900	16900	16900	0
83	20231222	180400	3345773280	16900	16900	16900	16900	0
84	20231222	180300	3345773280	16900	16900	16900	16900	0
85	20231222	180200	3345773280	16900	16900	16900	16900	0
86	20231222	180100	3345773280	16900	16900	16900	16900	0
87	20231222	180000	3345773280	16900	16900	16900	16900	0
88	20231222	175900	3345773280	16900	16900	16900	16900	0
89	20231222	175800	3345773280	16900	16900	16900	16900	0
90	20231222	175700	3345773280	16900	16900	16900	16900	0
91	20231222	175600	3345773280	16900	16900	16900	16900	0
92	20231222	175500	3345773280	16900	16900	16900	16900	1316
93	20231222	175400	3345773280	16900	16900	16900	16900	0
94	20231222	175300	3345773280	16900	16900	16900	16900	0
95	20231222	175200	3345773280	16900	16900	16900	16900	0
96	20231222	175100	3345773280	16900	16900	16900	16900	0
97	20231222	175000	3345773280	16900	16900	16900	16900	0
98	20231222	174900	3345773280	16900	16900	16900	16900	0
99	20231222	174800	3345773280	16900	16900	16900	16900	0
100	20231222	174700	3345773280	16900	16900	16900	16900	0
101	20231222	174600	3345773280	16900	16900	16900	16900	0
102	20231222	174500	3345773280	16900	16900	16900	16900	0
103	20231222	174400	3345773280	16900	16900	16900	16900	0
104	20231222	174300	3345773280	16900	16900	16900	16900	0
105	20231222	174200	3345773280	16900	16900	16900	16900	0
106	20231222	174100	3345773280	16900	16900	16900	16900	0
107	20231222	174000	3345773280	16900	16900	16900	16900	0
108	20231222	173900	3345773280	16900	16900	16900	16900	0
109	20231222	173800	3345773280	16900	16900	16900	16900	0
110	20231222	173700	3345773280	16900	16900	16900	16900	0
111	20231222	173600	3345773280	16900	16900	16900	16900	0
112	20231222	173500	3345773280	16900	16900	16900	16900	0
113	20231222	173400	3345773280	16900	16900	16900	16900	0
114	20231222	173300	3345773280	16900	16900	16900	16900	0
115	20231222	173200	3345773280	16900	16900	16900	16900	0
116	20231222	173100	3345773280	16900	16900	16900	16900	0
117	20231222	173000	3345773280	16900	16900	16900	16900	0
118	20231222	172900	3345773280	16900	16900	16900	16900	0
119	20231222	172800	3345773280	16900	16900	16900	16900	0
120	20231222	172700	3345773280	16900	16900	16900	16900	0
121	20231222	172600	3345773280	16900	16900	16900	16900	0
122	20231222	172500	3345773280	16900	16900	16900	16900	1316
123	20231222	172400	3345773280	16900	16900	16900	16900	0
124	20231222	172300	3345773280	16900	16900	16900	16900	0
125	20231222	172200	3345773280	16900	16900	16900	16900	0
126	20231222	172100	3345773280	16900	16900	16900	16900	0
127	20231222	172000	3345773280	16900	16900	16900	16900	0
128	20231222	171900	3345773280	16900	16900	16900	16900	0
129	20231222	171800	3345773280	16900	16900	16900	16900	0
130	20231222	171700	3345773280	16900	16900	16900	16900	0
131	20231222	171600	3345773280	16900	16900	16900	16900	0
132	20231222	171500	3345773280	16900	16900	16900	16900	0
133	20231222	171400	3345773280	16900	16900	16900	16900	0
134	20231222	171300	3345773280	16900	16900	16900	16900	0
135	20231222	171200	3345773280	16900	16900	16900	16900	0
136	20231222	171100	3345773280	16900	16900	16900	16900	0
137	20231222	171000	3345773280	16900	16900	16900	16900	0
138	20231222	170900	3345773280	16900	16900	16900	16900	0
139	20231222	170800	3345773280	16900	16900	16900	16900	0
140	20231222	170700	3345773280	16900	16900	16900	16900	0
141	20231222	170600	3345773280	16900	16900	16900	16900	0
142	20231222	170500	3345773280	16900	16900	16900	16900	0
143	20231222	170400	3345773280	16900	16900	16900	16900	0
144	20231222	170300	3345773280	16900	16900	16900	16900	0
145	20231222	170200	3345773280	16900	16900	16900	16900	0
146	20231222	170100	3345773280	16900	16900	16900	16900	0
147	20231222	170000	3345773280	16900	16900	16900	16900	0
148	20231222	165900	3345773280	16900	16900	16900	16900	0
149	20231222	165800	3345773280	16900	16900	16900	16900	0
150	20231222	165700	3345773280	16900	16900	16900	16900	0
151	20231222	165600	3345773280	16900	16900	16900	16900	0
152	20231222	165500	3345773280	16900	16900	16900	16900	1316
153	20231222	165400	3345773280	16900	16900	16900	16900	0
154	20231222	165300	3345773280	16900	16900	16900	16900	0
155	20231222	165200	3345773280	16900	16900	16900	16900	0
156	20231222	165100	3345773280	16900	16900	16900	16900	0
157	20231222	165000	3345773280	16900	16900	16900	16900	0
158	20231222	164900	3345773280	16900	16900	16900	16900	0
159	20231222	164800	3345773280	16900	16900	16900	16900	0
160	20231222	164700	3345773280	16900	16900	16900	16900	0
161	20231222	164600	3345773280	16900	16900	16900	16900	0
162	20231222	164500	3345773280	16900	16900	16900	16900	0
163	20231222	164400	3345773280	16900	16900	16900	16900	0
164	20231222	164300	3345773280	16900	16900	16900	16900	0
165	20231222	164200	3345773280	16900	16900	16900	16900	0
166	20231222	164100	3345773280	16900	16900	16900	16900	0
167	20231222	164000	3345773280	16900	16900	16900	16900	0
168	20231222	163900	3345773280	16900	16900	16900	16900	0
169	20231222	163800	3345773280	16900	16900	16900	16900	0
170	20231222	163700	3345773280	16900	16900	16900	16900	0
171	20231222	163600	3345773280	16900	16900	16900	16900	0
172	20231222	163500	3345773280	16900	16900	16900	16900	0
173	20231222	163400	3345773280	16900	16900	16900	16900	0
174	20231222	163300	3345773280	16900	16900	16900	16900	0
175	20231222	163200	3345773280	16900	16900	16900	16900	0
176	20231222	163100	3345773280	16900	16900	16900	16900	0
177	20231222	163000	3345773280	16900	16900	16900	16900	0
178	20231222	162900	3345773280	16900	16900	16900	16900	0
179	20231222	162800	3345773280	16900	16900	16900	16900	0
180	20231222	162700	3345773280	16900	16900	16900	16900	0
181	20231222	162600	3345773280	16900	16900	16900	16900	0
182	20231222	162500	3345773280	16900	16900	16900	16900	1316
183	20231222	162400	3345773280	16900	16900	16900	16900	0
184	20231222	162300	3345773280	16900	16900	16900	16900	0
185	20231222	162200	3345773280	16900	16900	16900	16900	0
186	20231222	162100	3345773280	16900	16900	16900	16900	0
187	20231222	162000	3345773280	16900	16900	16900	16900	0
188	20231222	161900	3345773280	16900	16900	16900	16900	0
189	20231222	161800	3345773280	16900	16900	16900	16900	0
190	20231222	161700	3345773280	16900	16900	16900	16900	0
191	20231222	161600	3345773280	16900	16900	16900	16900	0
192	20231222	161500	3345773280	16900	16900	16900	16900	0
193	20231222	161400	3345773280	16900	16900	16900	16900	0
194	20231222	161300	3345773280	16900	16900	16900	16900	0
195	20231222	161200	3345773280	16900	16900	16900	16900	0
196	20231222	161100	3345773280	16900	16900	16900	16900	0
197	20231222	161000	3345773280	16900	16900	16900	16900	0
198	20231222	160900	3345773280	16900	16900	16900	16900	0
199	20231222	160800	3345773280	16900	16900	16900	16900	0
200	20231222	160700	3345773280	16900	16900	16900	16900	0
201	20231222	160600	3345773280	16900	16900	16900	16900	0
202	20231222	160500	3345773280	16900	16900	16900	16900	0
203	20231222	160400	3345773280	16900	16900	16900	16900	0
204	20231222	160300	3345773280	16900	16900	16900	16900	0
205	20231222	160200	3345773280	16900	16900	16900	16900	0
206	20231222	160100	3345773280	16900	16900	16900	16900	0
207	20231222	160000	3345773280	16900	16900	16900	16900	0
208	20231222	155900	3345773280	16900	16900	16900	16900	0
209	20231222	155800	3345773280	16900	16900	16900	16900	0
210	20231222	155700	3345773280	16900	16900	16900	16900	0
211	20231222	155600	3345773280	16900	16900	16900	16900	0
212	20231222	155500	3345773280	16900	16900	16900	16900	1316
213	20231222	155400	3345773280	16900	16900	16900	16900	0
214	20231222	155300	3345773280	16900	16900	16900	16900	0
215	20231222	155200	3345773280	16900	16900	16900	16900	0
216	20231222	155100	3345773280	16900	16900	16900	16900	0
217	20231222	155000	3345773280	16900	16900	16900	16900	0
218	20231222	154900	3345773280	16900	16900	16900	16900	0
219	20231222	154800	3345773280	16900	16900	16900	16900	0
220	20231222	154700	3345773280	16900	16900	16900	16900	0
221	20231222	154600	3345773280	16900	16900	16900	16900	0
222	20231222	154500	3345773280	16900	16900	16900	16900	0
223	20231222	154400	3345773280	16900	16900	16900	16900	0
224	20231222	154300	3345773280	16900	16900	16900	16900	0
225	20231222	154200	3345773280	16900	16900	16900	16900	0
226	20231222	154100	3345773280	16900	16900	16900	16900	0
227	20231222	154000	3345773280	16900	16900	16900	16900	0
228	20231222	153900	3345773280	16900	16900	16900	16900	0
229	20231222	153800	3345773280	16900	16900	16900	16900	0
230	20231222	153700	3345773280	16900	16900	16900	16900	0
231	20231222	153600	3345773280	16900	16900	16900	16900	0
232	20231222	153500	3345773280	16900	16900	16900	16900	0
233	20231222	153400	3345773280	16900	16900	16900	16900	0
234	20231222	153300	3345773280	16900	16900	16900	16900	0
235	20231222	153200	3345773280	16900	16900	16900	16900	0
236	20231222	153100	3345773280	16900	16900	16900	16900	0
237	20231222	153000	3345773280	16900	16900	16900	16900	1316
238	20231222	152900	3323532880	16910	16910	16910	16910	0
239	20231222	152800	3323532880	16910	16910	16910	16910	0
240	20231222	152700	3323532880	16910	16910	16910	16910	0
241	20231222	152600	3323532880	16910	16910	16910	16910	0
242	20231222	152500	3323532880	16910	16910	16910	16910	0
243	20231222	152400	3323532880	16910	16910	16910	16910	0
244	20231222	152300	3323532880	16910	16910	16910	16910	0
245	20231222	152200	3323532880	16910	16910	16910	16910	0
246	20231222	152100	3323532880	16910	16910	16910	16910	0
247	20231222	152000	3323532880	16910	16910	16910	16910	0
248	20231222	151900	3323532880	16910	16900	16910	16900	19
249	20231222	151800	3323211760	16900	16910	16910	16900	112
250	20231222	151700	3321318480	16890	16900	16900	16890	730
251	20231222	151600	3308981760	16890	16950	16950	16890	895
252	20231222	151500	3293856600	16950	16900	16960	16900	1045
253	20231222	151400	3276195540	16960	16900	16960	16900	2145
254	20231222	151300	3239942940	16900	16900	16900	16900	64
255	20231222	151200	3238861340	16900	16910	16910	16900	698
256	20231222	151100	3227063000	16910	16920	16930	16910	2178
257	20231222	151000	3190228420	16920	16950	16970	16920	3187
258	20231222	150900	3136269880	16950	16970	16970	16950	315
259	20231222	150800	3130926530	16960	16970	16970	16960	95
260	20231222	150700	3129314780	16960	16970	16980	16940	421
261	20231222	150600	3122169120	16960	16970	16970	16940	87
262	20231222	150500	3120694100	16960	16970	16990	16960	1019
263	20231222	150400	3103391830	16960	16930	16970	16930	1162
264	20231222	150300	3083693080	16930	16930	16930	16930	6
265	20231222	150200	3083591500	16930	16930	16930	16930	47
266	20231222	150100	3082795790	16930	16940	16950	16930	335
267	20231222	150000	3077118480	16930	16970	16970	16930	73
268	20231222	145900	3075881790	16980	16970	16980	16970	282
269	20231222	145800	3071094110	16970	16930	16970	16930	91
270	20231222	145700	3069551300	16930	16970	16970	16930	30
271	20231222	145600	3069043360	16930	16950	16960	16920	64
272	20231222	145500	3067960270	16910	16940	16970	16910	121
273	20231222	145400	3065909980	16950	16900	16950	16890	2659
274	20231222	145300	3020896350	16900	16900	16930	16900	760
275	20231222	145200	3008046270	16910	16880	16910	16880	873
276	20231222	145100	2993298150	16880	16880	16880	16880	2
277	20231222	145000	2993264390	16880	16880	16880	16880	30
278	20231222	144900	2992757990	16880	16880	16880	16880	5
279	20231222	144800	2992673590	16880	16890	16890	16880	33
280	20231222	144700	2992116540	16890	16880	16890	16880	55
281	20231222	144600	2991187880	16880	16900	16900	16880	279
282	20231222	144500	2986474920	16910	16900	16910	16900	50
283	20231222	144400	2985629630	16910	16920	16920	16910	14
284	20231222	144300	2985392880	16910	16920	16920	16910	251
285	20231222	144200	2981146250	16920	16920	16930	16920	195
286	20231222	144100	2977845070	16920	16930	16930	16920	513
287	20231222	144000	2969164780	16920	16920	16920	16920	40
288	20231222	143900	2968487980	16920	16920	16920	16920	194
289	20231222	143800	2965205500	16930	16930	16940	16930	506
290	20231222	143700	2956638870	16920	16920	16920	16920	57
291	20231222	143600	2955674430	16910	16930	16930	16910	199
292	20231222	143500	2952308800	16940	16930	16940	16930	110
293	20231222	143400	2950446490	16930	16920	16930	16920	221
294	20231222	143300	2946706450	16920	16910	16920	16910	72
295	20231222	143200	2945488520	16900	16890	16900	16890	120
296	20231222	143100	2943460810	16890	16900	16900	16890	613
297	20231222	143000	2933101120	16900	16900	16900	16900	29
298	20231222	142900	2932611020	16940	16940	16940	16940	152
299	20231222	142800	2930036140	16990	16940	16990	16910	362
300	20231222	142700	2923907980	16990	16890	17000	16880	78
301	20231222	142600	2922583270	17000	16830	17000	16830	1314
302	20231222	142500	2900323310	16800	16760	16800	16750	103
303	20231222	142400	2898594710	16750	16750	16750	16750	107
304	20231222	142300	2896802460	16750	16750	16750	16750	78
305	20231222	142200	2895495960	16750	16750	16750	16750	90
306	20231222	142100	2893988460	16750	16750	16750	16750	30
307	20231222	142000	2893485960	16750	16750	16760	16750	123
308	20231222	141900	2891425690	16750	16750	16750	16750	92
309	20231222	141800	2889884690	16790	16760	16790	16760	60
310	20231222	141700	2888879060	16760	16730	16760	16730	141
311	20231222	141600	2886517090	16730	16730	16730	16730	306
312	20231222	141500	2881397710	16730	16730	16730	16730	89
313	20231222	141400	2879908740	16760	16760	16800	16730	1608
314	20231222	141300	2852969500	16760	16760	16760	16760	59
315	20231222	141200	2851980660	16760	16770	16770	16760	145
316	20231222	141100	2849550160	16770	16770	16770	16770	30
317	20231222	141000	2849047060	16770	16790	16790	16770	161
318	20231222	140900	2846345480	16790	16790	16790	16750	61
319	20231222	140800	2845322450	16740	16750	16750	16740	60
320	20231222	140700	2844317460	16780	16780	16780	16780	337
321	20231222	140600	2838662600	16800	16760	16810	16760	1079
322	20231222	140500	2820552800	16760	16730	16760	16730	66
323	20231222	140400	2819448470	16730	16730	16730	16730	60
324	20231222	140300	2818444670	16730	16730	16760	16730	402
325	20231222	140200	2811714940	16730	16730	16730	16730	321
326	20231222	140100	2806344610	16740	16750	16750	16740	251
327	20231222	140000	2802142340	16750	16750	16750	16750	94
328	20231222	135900	2800567840	16750	16750	16750	16750	183
329	20231222	135800	2797502590	16750	16760	16760	16750	200
330	20231222	135700	2794151560	16760	16760	16760	16760	99
331	20231222	135600	2792492320	16760	16760	16760	16760	80
332	20231222	135500	2791151520	16760	16790	16790	16760	1330
333	20231222	135400	2768839350	16790	16790	16790	16790	212
334	20231222	135300	2765279870	16790	16790	16790	16790	87
335	20231222	135200	2763819140	16800	16790	16800	16790	141
336	20231222	135100	2761451650	16810	16790	16810	16790	282
337	20231222	135000	2756715000	16790	16790	16790	16790	50
338	20231222	134900	2755875500	16790	16790	16790	16790	108
339	20231222	134800	2754062180	16790	16790	16790	16790	129
340	20231222	134700	2751896270	16790	16790	16790	16790	78
341	20231222	134600	2750586650	16800	16790	16800	16790	38
342	20231222	134500	2749948550	16790	16790	16800	16790	172
343	20231222	134400	2747060330	16790	16790	16790	16790	968
344	20231222	134300	2730807610	16790	16790	16790	16790	69
345	20231222	134200	2729649100	16790	16790	16790	16790	120
346	20231222	134100	2727634300	16790	16790	16790	16790	68
347	20231222	134000	2726492580	16790	16790	16800	16790	97
348	20231222	133900	2724863830	16790	16800	16800	16790	41
349	20231222	133800	2724175430	16800	16790	16800	16790	250
350	20231222	133700	2719976940	16790	16790	16790	16790	130
351	20231222	133600	2717794240	16790	16800	16810	16790	464
352	20231222	133500	2710002160	16800	16790	16800	16790	1149
353	20231222	133400	2690710400	16800	16800	16800	16800	199
354	20231222	133300	2687367200	16830	16800	16830	16800	114
355	20231222	133200	2685449450	16810	16870	16870	16800	151
356	20231222	133100	2682911170	16810	16800	16830	16800	396
357	20231222	133000	2676250380	16800	16800	16800	16800	136
358	20231222	132900	2673965580	16800	16800	16800	16800	30
359	20231222	132800	2673461580	16800	16800	16800	16800	148
360	20231222	132700	2670975180	16800	16800	16800	16800	38
361	20231222	132600	2670336780	16830	16800	16830	16800	18
362	20231222	132500	2670034110	16800	16800	16800	16800	30
363	20231222	132400	2669530110	16800	16820	16820	16800	337
364	20231222	132300	2663868080	16810	16810	16810	16810	339
365	20231222	132200	2658169490	16810	16810	16810	16810	9
366	20231222	132100	2658018200	16810	16810	16810	16810	32
367	20231222	132000	2657480280	16810	16810	16810	16810	41
368	20231222	131900	2656791070	16820	16800	16820	16800	1572
369	20231222	131800	2630381400	16800	16810	16810	16800	71
370	20231222	131700	2629188550	16830	16830	16840	16830	517
371	20231222	131600	2620487430	16870	16870	16870	16870	512
372	20231222	131500	2611849990	16870	16880	16880	16870	547
373	20231222	131400	2602617100	16880	16880	16910	16880	489
374	20231222	131300	2594360530	16880	16910	16910	16880	212
375	20231222	131200	2590777020	16910	16910	16910	16910	10
376	20231222	131100	2590607920	16910	16920	16920	16910	448
377	20231222	131000	2583031140	16930	16950	16950	16930	50
378	20231222	130900	2582184270	16950	16960	16960	16950	12
379	20231222	130800	2581980860	17000	16950	17000	16950	3
380	20231222	130700	2581929910	16950	16970	17000	16950	2081
381	20231222	130600	2546579380	16970	16980	16980	16970	21
382	20231222	130500	2546222890	16980	16990	16990	16980	29
383	20231222	130400	2545730270	16990	17000	17000	16990	2
384	20231222	130300	2545696280	16960	16920	16970	16920	574
385	20231222	130200	2535974720	16910	16960	16960	16910	773
386	20231222	130100	2522888280	16960	16960	17010	16960	397
387	20231222	130000	2516136260	16960	16970	16970	16960	99
388	20231222	125900	2514457130	16970	16970	16970	16970	30
389	20231222	125800	2513948030	16960	16960	17000	16960	597
390	20231222	125700	2503808330	16960	17030	17030	16960	274
391	20231222	125600	2499150510	17030	17060	17060	17030	1414
392	20231222	125500	2475055820	17060	17060	17070	17060	302
393	20231222	125400	2469903690	17060	17060	17060	17060	127
394	20231222	125300	2467737070	17060	17090	17090	17060	598
395	20231222	125200	2457520900	17090	17030	17090	17030	3815
396	20231222	125100	2392427800	17030	17000	17030	17000	1046
397	20231222	125000	2374620670	17000	17000	17010	17000	435
398	20231222	124900	2367222120	17000	17000	17010	17000	591
399	20231222	124800	2357170090	17000	17000	17000	17000	288
400	20231222	124700	2352274090	17010	16920	17010	16920	1840
401	20231222	124600	2321002450	16910	16900	16910	16900	56
402	20231222	124500	2320055650	16900	16890	16900	16890	199
403	20231222	124400	2316694400	16890	16890	16890	16890	9
404	20231222	124300	2316542390	16880	16880	16920	16880	313
405	20231222	124200	2311257870	16880	16880	16880	16880	38
406	20231222	124100	2310616430	16930	16910	16930	16880	594
407	20231222	124000	2300571240	16910	16910	16910	16910	10
408	20231222	123900	2300402140	16890	16900	16900	16890	291
409	20231222	123800	2295484580	16940	16900	16940	16900	107
410	20231222	123700	2293673880	16910	17010	17010	16910	1080
411	20231222	123600	2275401190	16980	16980	17020	16970	2647
412	20231222	123500	2230397680	16970	16930	16970	16900	326
413	20231222	123400	2224871590	16900	16900	16900	16900	14
414	20231222	123300	2224634990	16900	16900	16900	16900	38
415	20231222	123200	2223992790	16890	16930	16960	16890	1337
416	20231222	123100	2201338590	16920	16820	16920	16820	799
417	20231222	123000	2187850590	16840	16840	16840	16840	1
418	20231222	122900	2187833750	16840	16840	16840	16820	44
419	20231222	122800	2187093570	16820	16820	16850	16820	130
420	20231222	122700	2184904420	16830	16820	16830	16820	235
421	20231222	122600	2180950710	16820	16820	16820	16820	39
422	20231222	122500	2180294730	16820	16820	16820	16820	38
423	20231222	122400	2179655570	16850	16820	16850	16820	40
424	20231222	122300	2178982740	16850	16820	16850	16820	95
425	20231222	122200	2177382290	16810	16840	16840	16810	299
426	20231222	122100	2172352920	16850	16850	16850	16850	303
427	20231222	122000	2167247370	16850	16850	16850	16850	29
428	20231222	121900	2166758720	16850	16850	16850	16850	139
429	20231222	121800	2164416570	16850	16850	16850	16850	39
430	20231222	121700	2163759420	16870	16850	16870	16850	30
431	20231222	121600	2163253900	16850	16830	16850	16830	93
432	20231222	121500	2161687120	16830	16820	16860	16820	195
433	20231222	121400	2158401240	16820	16820	16820	16820	39
434	20231222	121300	2157745260	16810	16830	16830	16810	150
435	20231222	121200	2155220900	16830	16830	16830	16830	39
436	20231222	121100	2154564530	16830	16830	16830	16830	58
437	20231222	121000	2153588390	16830	16830	16830	16830	78
438	20231222	120900	2152275650	16830	16860	16860	16830	271
439	20231222	120800	2147708900	16860	16860	16860	16820	86
440	20231222	120700	2146260530	16860	16810	16870	16810	280
441	20231222	120600	2141540320	16860	16850	16860	16850	452
442	20231222	120500	2133920820	16810	16810	16840	16810	350
443	20231222	120400	2128028500	16810	16840	16840	16810	59
444	20231222	120300	2127036380	16810	16840	16840	16810	60
445	20231222	120200	2126026250	16840	16820	16850	16820	671
446	20231222	120100	2114723490	16810	16810	16810	16810	39
447	20231222	120000	2114067900	16810	16810	16810	16810	29
448	20231222	115900	2113580410	16810	16810	16810	16810	9
449	20231222	115800	2113429120	16810	16810	16810	16810	68
450	20231222	115700	2112286040	16810	16810	16810	16810	38
451	20231222	115600	2111647260	16810	16810	16810	16810	30
452	20231222	115500	2111142960	16810	16810	16810	16810	19
453	20231222	115400	2110823570	16810	16810	16810	16810	77
454	20231222	115300	2109529200	16810	16810	16810	16810	44
455	20231222	115200	2108789560	16810	16810	16810	16810	1
456	20231222	115100	2108772750	16810	16800	16810	16800	203
457	20231222	115000	2105361970	16840	16800	16840	16790	568
458	20231222	114900	2095822190	16810	16810	16810	16810	438
459	20231222	114800	2088459410	16810	16810	16810	16810	0
460	20231222	114700	2088459410	16810	16810	16810	16810	38
461	20231222	114600	2087820630	16810	16810	16810	16810	58
462	20231222	114500	2086845650	16820	16820	16820	16820	159
463	20231222	114400	2084171270	16820	16820	16820	16820	30
464	20231222	114300	2083666670	16850	16840	16850	16820	122
465	20231222	114200	2081612680	16820	16840	16840	16820	634
466	20231222	114100	2070939550	16840	16840	16840	16840	122
467	20231222	114000	2068885070	16840	16840	16840	16840	48
468	20231222	113900	2068076750	16840	16840	16840	16840	828
469	20231222	113800	2054133230	16840	16840	16840	16840	11
470	20231222	113700	2053947990	16840	16850	16870	16840	338
471	20231222	113600	2048251790	16840	16870	16870	16840	74
472	20231222	113500	2047005220	16870	16870	16870	16870	77
473	20231222	113400	2045706230	16870	16870	16870	16850	133
474	20231222	113300	2043462700	16840	16840	16840	16840	99
475	20231222	113200	2041795540	16840	16840	16850	16840	68
476	20231222	113100	2040650410	16840	16840	16840	16840	184
477	20231222	113000	2037551850	16840	16840	16840	16840	203
478	20231222	112900	2034133330	16840	16840	16840	16830	98
479	20231222	112800	2032483450	16830	16850	16850	16830	989
480	20231222	112700	2015821840	16870	16870	16900	16870	61
481	20231222	112600	2014792230	16850	16870	16870	16850	82
482	20231222	112500	2013409070	16880	16890	16890	16880	943
483	20231222	112400	1997486820	16930	16900	16930	16890	468
484	20231222	112300	1989577590	16900	16900	16900	16900	30
485	20231222	112200	1989070590	16900	16900	16900	16900	189
486	20231222	112100	1985876490	16900	16900	16910	16890	829
487	20231222	112000	1971865480	16890	16900	16950	16890	699
488	20231222	111900	1960041180	16900	16900	16900	16900	232
489	20231222	111800	1956120380	16890	16890	16890	16890	406
490	20231222	111700	1949263040	16900	16890	16900	16890	61
491	20231222	111600	1948232730	16890	16890	16890	16890	69
492	20231222	111500	1947067320	16900	16940	16940	16900	998
493	20231222	111400	1930175780	16940	16940	16940	16940	205
494	20231222	111300	1926703080	16940	16940	16940	16940	38
495	20231222	111200	1926059360	16940	16970	17000	16940	646
496	20231222	111100	1915090710	17000	17000	17000	17000	891
497	20231222	111000	1899943710	17000	16980	17020	16980	3059
498	20231222	110900	1847921000	16970	16930	16970	16930	242
499	20231222	110800	1843818260	16930	16930	16990	16930	309
500	20231222	110700	1838578090	16960	16950	16960	16920	143
501	20231222	110600	1836154530	16940	16920	16940	16920	217
502	20231222	110500	1832481230	16920	16910	16940	16910	139
503	20231222	110400	1830129630	16910	16910	16910	16910	39
504	20231222	110300	1829470140	16960	16900	16960	16900	422
505	20231222	110200	1822325050	16900	16940	16950	16900	653
506	20231222	110100	1811266150	16940	16940	16950	16940	150
507	20231222	110000	1808724550	16940	16940	16940	16940	339
508	20231222	105900	1802981890	16940	16950	16960	16940	1799
509	20231222	105800	1772489370	16950	16950	16970	16940	1121
510	20231222	105700	1753488580	16950	16970	16970	16950	368
511	20231222	105600	1747248520	16970	16970	16970	16970	153
512	20231222	105500	1744652110	16960	16990	17000	16960	457
513	20231222	105400	1736889880	16990	16990	17020	16990	1380
514	20231222	105300	1713438900	17030	17010	17030	17010	3956
515	20231222	105200	1646098470	17010	16990	17020	16990	7760
516	20231222	105100	1514176960	16990	16970	16990	16940	804
517	20231222	105000	1500528230	16970	16980	16990	16970	1123
518	20231222	104900	1481467620	16980	16940	16990	16940	5755
519	20231222	104800	1383853760	16870	16900	16930	16870	542
520	20231222	104700	1374693530	16900	16920	16930	16900	467
521	20231222	104600	1366793210	16930	16860	16930	16830	1456
522	20231222	104500	1342183280	16820	16800	16820	16790	833
523	20231222	104400	1328187080	16790	16790	16800	16790	1370
524	20231222	104300	1305184190	16790	16790	16800	16790	229
525	20231222	104200	1301338140	16790	16800	16860	16790	314
526	20231222	104100	1296058150	16820	16840	16840	16820	41
527	20231222	104000	1295368430	16840	16840	16840	16840	43
528	20231222	103900	1294644310	16840	16850	16860	16840	584
529	20231222	103800	1284805760	16850	16830	16860	16820	971
530	20231222	103700	1268458610	16860	16860	16860	16830	270
531	20231222	103600	1263907400	16860	16820	16890	16820	1554
532	20231222	103500	1237705480	16820	16800	16830	16790	718
533	20231222	103400	1225629870	16790	16790	16790	16790	11
534	20231222	103300	1225445180	16790	16810	16810	16790	1633
535	20231222	103200	1198011730	16820	16820	16820	16820	8
536	20231222	103100	1197877170	16780	16800	16820	16780	882
537	20231222	103000	1183057390	16790	16750	16790	16750	572
538	20231222	102900	1173466190	16750	16740	16750	16740	896
539	20231222	102800	1158460610	16750	16740	16750	16740	17
540	20231222	102700	1158175910	16740	16720	16740	16700	313
541	20231222	102600	1152944570	16700	16700	16700	16700	394
542	20231222	102500	1146364770	16700	16700	16710	16700	110
543	20231222	102400	1144527520	16700	16710	16720	16700	84
544	20231222	102300	1143123400	16710	16710	16710	16710	5
545	20231222	102200	1143039850	16720	16730	16730	16720	682
546	20231222	102100	1131636280	16740	16760	16770	16740	1014
547	20231222	102000	1114651620	16780	16770	16790	16760	531
548	20231222	101900	1105742190	16760	16750	16760	16750	65
549	20231222	101800	1104652940	16750	16780	16780	16750	515
550	20231222	101700	1096025480	16770	16790	16790	16770	149
551	20231222	101600	1093523910	16790	16790	16790	16790	199
552	20231222	101500	1090182700	16800	16780	16810	16770	2130
553	20231222	101400	1054439390	16770	16770	16770	16760	336
554	20231222	101300	1048807050	16770	16740	16770	16740	409
555	20231222	101200	1041954790	16770	16740	16800	16700	145
556	20231222	101100	1039520160	16810	16680	16950	16680	11914
557	20231222	101000	839119300	16680	16680	16690	16680	167
558	20231222	100900	836333220	16640	16640	16640	16640	26
559	20231222	100800	835900580	16630	16670	16680	16630	277
560	20231222	100700	831290500	16630	16630	16630	16630	60
561	20231222	100600	830292700	16630	16630	16630	16630	10
562	20231222	100500	830126400	16630	16630	16630	16630	20
563	20231222	100400	829793800	16630	16670	16670	16630	11
564	20231222	100300	829610470	16670	16640	16700	16640	1347
565	20231222	100200	807164380	16640	16620	16700	16620	3784
566	20231222	100100	744035100	16620	16590	16630	16590	925
567	20231222	100000	728677380	16570	16500	16570	16500	946
568	20231222	095900	713023310	16500	16510	16520	16500	217
569	20231222	095800	709440660	16510	16480	16510	16480	90
570	20231222	095700	707956350	16480	16480	16480	16480	68
571	20231222	095600	706835710	16480	16480	16510	16480	180
572	20231222	095500	703864510	16480	16480	16480	16470	31
573	20231222	095400	703353730	16480	16480	16490	16480	14
574	20231222	095300	703123000	16480	16480	16480	16480	22
575	20231222	095200	702760440	16480	16480	16550	16480	20
576	20231222	095100	702430700	16470	16460	16500	16460	22
577	20231222	095000	702068380	16460	16490	16500	16460	25
578	20231222	094900	701656170	16490	16550	16550	16490	24
579	20231222	094800	701259990	16560	16460	16560	16460	45
580	20231222	094700	700516920	16490	16420	16500	16420	442
581	20231222	094600	693231920	16420	16420	16420	16420	4
582	20231222	094500	693166240	16420	16460	16460	16420	427
583	20231222	094400	686148280	16460	16460	16460	16460	424
584	20231222	094300	679169240	16460	16460	16460	16460	323
585	20231222	094200	673852660	16460	16460	16460	16460	502
586	20231222	094100	665589740	16460	16500	16500	16460	679
587	20231222	094000	654404960	16520	16490	16530	16490	393
588	20231222	093900	647919100	16500	16490	16530	16480	72
589	20231222	093800	646731290	16490	16520	16560	16490	213
590	20231222	093700	643212350	16530	16530	16600	16520	85
591	20231222	093600	641805810	16540	16690	16770	16540	267
592	20231222	093500	637353950	16700	16780	16790	16700	1288
593	20231222	093400	615751250	16780	16730	16780	16670	1387
594	20231222	093300	592528590	16750	16730	16750	16710	1162
595	20231222	093200	573080390	16710	16710	16730	16710	224
596	20231222	093100	569334560	16710	16650	16790	16620	4033
597	20231222	093000	501939570	16620	16550	16700	16550	5505
598	20231222	092900	410343170	16580	16600	16620	16520	625
599	20231222	092800	399963930	16590	16590	16620	16590	392
600	20231222	092700	393459720	16590	16530	16610	16520	4951
601	20231222	092600	311410110	16540	16470	16540	16430	747
602	20231222	092500	299086580	16430	16420	16430	16420	242
603	20231222	092400	295110940	16410	16410	16410	16410	67
604	20231222	092300	294011470	16390	16390	16390	16390	110
605	20231222	092200	292208570	16390	16390	16390	16390	254
606	20231222	092100	288045510	16390	16360	16560	16360	507
607	20231222	092000	279683230	16360	16370	16370	16360	60
608	20231222	091900	278701620	16410	16470	16470	16410	345
609	20231222	091800	273028110	16470	16280	16590	16280	5204
610	20231222	091700	187156660	16280	16210	16310	16210	675
611	20231222	091600	176185010	16210	16210	16230	16210	149
612	20231222	091500	173768840	16210	16000	16210	16000	6039
613	20231222	091400	76186060	15980	16020	16100	15980	1009
614	20231222	091300	60021680	15980	15990	15990	15970	87
615	20231222	091200	58631060	16000	16000	16030	16000	60
616	20231222	091100	57670310	15990	15990	15990	15990	1
617	20231222	091000	57654320	15990	15990	15990	15990	2
618	20231222	090900	57622340	16120	16110	16120	16110	169
619	20231222	090800	54898480	16110	16110	16110	16110	153
620	20231222	090700	52433650	16110	16100	16110	16100	159
621	20231222	090600	49873370	16100	15960	16100	15960	389
622	20231222	090500	43639600	16100	16120	16120	15960	155
623	20231222	090400	41142330	16130	16140	16150	15950	166
624	20231222	090300	38465050	16140	16150	16150	15950	161
625	20231222	090200	35866280	16150	16170	16180	15940	208
626	20231222	090100	32514560	16170	16190	16190	16170	189
627	20231222	090000	29455390	16000	16000	16000	15990	1841