KissMeData/072710/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194500	279572200	66400	66400	66400	66400	25
3	20231222	194400	279572200	66400	66400	66400	66400	0
4	20231222	194300	279572200	66400	66400	66400	66400	0
5	20231222	194200	279572200	66400	66400	66400	66400	0
6	20231222	194100	279572200	66400	66400	66400	66400	0
7	20231222	194000	279572200	66400	66400	66400	66400	0
8	20231222	193900	279572200	66400	66400	66400	66400	0
9	20231222	193800	279572200	66400	66400	66400	66400	0
10	20231222	193700	279572200	66400	66400	66400	66400	0
11	20231222	193600	279572200	66400	66400	66400	66400	0
12	20231222	193500	279572200	66400	66400	66400	66400	0
13	20231222	193400	279572200	66400	66400	66400	66400	0
14	20231222	193300	279572200	66400	66400	66400	66400	0
15	20231222	193200	279572200	66400	66400	66400	66400	0
16	20231222	193100	279572200	66400	66400	66400	66400	0
17	20231222	193000	279572200	66400	66400	66400	66400	0
18	20231222	192900	279572200	66400	66400	66400	66400	0
19	20231222	192800	279572200	66400	66400	66400	66400	0
20	20231222	192700	279572200	66400	66400	66400	66400	0
21	20231222	192600	279572200	66400	66400	66400	66400	0
22	20231222	192500	279572200	66400	66400	66400	66400	0
23	20231222	192400	279572200	66400	66400	66400	66400	0
24	20231222	192300	279572200	66400	66400	66400	66400	0
25	20231222	192200	279572200	66400	66400	66400	66400	0
26	20231222	192100	279572200	66400	66400	66400	66400	0
27	20231222	192000	279572200	66400	66400	66400	66400	0
28	20231222	191900	279572200	66400	66400	66400	66400	0
29	20231222	191800	279572200	66400	66400	66400	66400	0
30	20231222	191700	279572200	66400	66400	66400	66400	0
31	20231222	191600	279572200	66400	66400	66400	66400	0
32	20231222	191500	279572200	66400	66400	66400	66400	25
33	20231222	191400	279572200	66400	66400	66400	66400	0
34	20231222	191300	279572200	66400	66400	66400	66400	0
35	20231222	191200	279572200	66400	66400	66400	66400	0
36	20231222	191100	279572200	66400	66400	66400	66400	0
37	20231222	191000	279572200	66400	66400	66400	66400	0
38	20231222	190900	279572200	66400	66400	66400	66400	0
39	20231222	190800	279572200	66400	66400	66400	66400	0
40	20231222	190700	279572200	66400	66400	66400	66400	0
41	20231222	190600	279572200	66400	66400	66400	66400	0
42	20231222	190500	279572200	66400	66400	66400	66400	0
43	20231222	190400	279572200	66400	66400	66400	66400	0
44	20231222	190300	279572200	66400	66400	66400	66400	0
45	20231222	190200	279572200	66400	66400	66400	66400	0
46	20231222	190100	279572200	66400	66400	66400	66400	0
47	20231222	190000	279572200	66400	66400	66400	66400	0
48	20231222	185900	279572200	66400	66400	66400	66400	0
49	20231222	185800	279572200	66400	66400	66400	66400	0
50	20231222	185700	279572200	66400	66400	66400	66400	0
51	20231222	185600	279572200	66400	66400	66400	66400	0
52	20231222	185500	279572200	66400	66400	66400	66400	0
53	20231222	185400	279572200	66400	66400	66400	66400	0
54	20231222	185300	279572200	66400	66400	66400	66400	0
55	20231222	185200	279572200	66400	66400	66400	66400	0
56	20231222	185100	279572200	66400	66400	66400	66400	0
57	20231222	185000	279572200	66400	66400	66400	66400	0
58	20231222	184900	279572200	66400	66400	66400	66400	0
59	20231222	184800	279572200	66400	66400	66400	66400	0
60	20231222	184700	279572200	66400	66400	66400	66400	0
61	20231222	184600	279572200	66400	66400	66400	66400	0
62	20231222	184500	279572200	66400	66400	66400	66400	25
63	20231222	184400	279572200	66400	66400	66400	66400	0
64	20231222	184300	279572200	66400	66400	66400	66400	0
65	20231222	184200	279572200	66400	66400	66400	66400	0
66	20231222	184100	279572200	66400	66400	66400	66400	0
67	20231222	184000	279572200	66400	66400	66400	66400	0
68	20231222	183900	279572200	66400	66400	66400	66400	0
69	20231222	183800	279572200	66400	66400	66400	66400	0
70	20231222	183700	279572200	66400	66400	66400	66400	0
71	20231222	183600	279572200	66400	66400	66400	66400	0
72	20231222	183500	279572200	66400	66400	66400	66400	0
73	20231222	183400	279572200	66400	66400	66400	66400	0
74	20231222	183300	279572200	66400	66400	66400	66400	0
75	20231222	183200	279572200	66400	66400	66400	66400	0
76	20231222	183100	279572200	66400	66400	66400	66400	0
77	20231222	183000	279572200	66400	66400	66400	66400	0
78	20231222	182900	279572200	66400	66400	66400	66400	0
79	20231222	182800	279572200	66400	66400	66400	66400	0
80	20231222	182700	279572200	66400	66400	66400	66400	0
81	20231222	182600	279572200	66400	66400	66400	66400	0
82	20231222	182500	279572200	66400	66400	66400	66400	0
83	20231222	182400	279572200	66400	66400	66400	66400	0
84	20231222	182300	279572200	66400	66400	66400	66400	0
85	20231222	182200	279572200	66400	66400	66400	66400	0
86	20231222	182100	279572200	66400	66400	66400	66400	0
87	20231222	182000	279572200	66400	66400	66400	66400	0
88	20231222	181900	279572200	66400	66400	66400	66400	0
89	20231222	181800	279572200	66400	66400	66400	66400	0
90	20231222	181700	279572200	66400	66400	66400	66400	0
91	20231222	181600	279572200	66400	66400	66400	66400	0
92	20231222	181500	279572200	66400	66400	66400	66400	25
93	20231222	181400	279572200	66400	66400	66400	66400	0
94	20231222	181300	279572200	66400	66400	66400	66400	0
95	20231222	181200	279572200	66400	66400	66400	66400	0
96	20231222	181100	279572200	66400	66400	66400	66400	0
97	20231222	181000	279572200	66400	66400	66400	66400	0
98	20231222	180900	279572200	66400	66400	66400	66400	0
99	20231222	180800	279572200	66400	66400	66400	66400	0
100	20231222	180700	279572200	66400	66400	66400	66400	0
101	20231222	180600	279572200	66400	66400	66400	66400	0
102	20231222	180500	279572200	66400	66400	66400	66400	0
103	20231222	180400	279572200	66400	66400	66400	66400	0
104	20231222	180300	279572200	66400	66400	66400	66400	0
105	20231222	180200	279572200	66400	66400	66400	66400	0
106	20231222	180100	279572200	66400	66400	66400	66400	0
107	20231222	180000	279572200	66400	66400	66400	66400	0
108	20231222	175900	279572200	66400	66400	66400	66400	0
109	20231222	175800	279572200	66400	66400	66400	66400	0
110	20231222	175700	279572200	66400	66400	66400	66400	0
111	20231222	175600	279572200	66400	66400	66400	66400	0
112	20231222	175500	279572200	66400	66400	66400	66400	0
113	20231222	175400	279572200	66400	66400	66400	66400	0
114	20231222	175300	279572200	66400	66400	66400	66400	0
115	20231222	175200	279572200	66400	66400	66400	66400	0
116	20231222	175100	279572200	66400	66400	66400	66400	0
117	20231222	175000	279572200	66400	66400	66400	66400	0
118	20231222	174900	279572200	66400	66400	66400	66400	0
119	20231222	174800	279572200	66400	66400	66400	66400	0
120	20231222	174700	279572200	66400	66400	66400	66400	0
121	20231222	174600	279572200	66400	66400	66400	66400	0
122	20231222	174500	279572200	66400	66400	66400	66400	25
123	20231222	174400	279572200	66400	66400	66400	66400	0
124	20231222	174300	279572200	66400	66400	66400	66400	0
125	20231222	174200	279572200	66400	66400	66400	66400	0
126	20231222	174100	279572200	66400	66400	66400	66400	0
127	20231222	174000	279572200	66400	66400	66400	66400	0
128	20231222	173900	279572200	66400	66400	66400	66400	0
129	20231222	173800	279572200	66400	66400	66400	66400	0
130	20231222	173700	279572200	66400	66400	66400	66400	0
131	20231222	173600	279572200	66400	66400	66400	66400	0
132	20231222	173500	279572200	66400	66400	66400	66400	0
133	20231222	173400	279572200	66400	66400	66400	66400	0
134	20231222	173300	279572200	66400	66400	66400	66400	0
135	20231222	173200	279572200	66400	66400	66400	66400	0
136	20231222	173100	279572200	66400	66400	66400	66400	0
137	20231222	173000	279572200	66400	66400	66400	66400	0
138	20231222	172900	279572200	66400	66400	66400	66400	0
139	20231222	172800	279572200	66400	66400	66400	66400	0
140	20231222	172700	279572200	66400	66400	66400	66400	0
141	20231222	172600	279572200	66400	66400	66400	66400	0
142	20231222	172500	279572200	66400	66400	66400	66400	0
143	20231222	172400	279572200	66400	66400	66400	66400	0
144	20231222	172300	279572200	66400	66400	66400	66400	0
145	20231222	172200	279572200	66400	66400	66400	66400	0
146	20231222	172100	279572200	66400	66400	66400	66400	0
147	20231222	172000	279572200	66400	66400	66400	66400	0
148	20231222	171900	279572200	66400	66400	66400	66400	0
149	20231222	171800	279572200	66400	66400	66400	66400	0
150	20231222	171700	279572200	66400	66400	66400	66400	0
151	20231222	171600	279572200	66400	66400	66400	66400	0
152	20231222	171500	279572200	66400	66400	66400	66400	25
153	20231222	171400	279572200	66400	66400	66400	66400	0
154	20231222	171300	279572200	66400	66400	66400	66400	0
155	20231222	171200	279572200	66400	66400	66400	66400	0
156	20231222	171100	279572200	66400	66400	66400	66400	0
157	20231222	171000	279572200	66400	66400	66400	66400	0
158	20231222	170900	279572200	66400	66400	66400	66400	0
159	20231222	170800	279572200	66400	66400	66400	66400	0
160	20231222	170700	279572200	66400	66400	66400	66400	0
161	20231222	170600	279572200	66400	66400	66400	66400	0
162	20231222	170500	279572200	66400	66400	66400	66400	0
163	20231222	170400	279572200	66400	66400	66400	66400	0
164	20231222	170300	279572200	66400	66400	66400	66400	0
165	20231222	170200	279572200	66400	66400	66400	66400	0
166	20231222	170100	279572200	66400	66400	66400	66400	0
167	20231222	170000	279572200	66400	66400	66400	66400	0
168	20231222	165900	279572200	66400	66400	66400	66400	0
169	20231222	165800	279572200	66400	66400	66400	66400	0
170	20231222	165700	279572200	66400	66400	66400	66400	0
171	20231222	165600	279572200	66400	66400	66400	66400	0
172	20231222	165500	279572200	66400	66400	66400	66400	0
173	20231222	165400	279572200	66400	66400	66400	66400	0
174	20231222	165300	279572200	66400	66400	66400	66400	0
175	20231222	165200	279572200	66400	66400	66400	66400	0
176	20231222	165100	279572200	66400	66400	66400	66400	0
177	20231222	165000	279572200	66400	66400	66400	66400	0
178	20231222	164900	279572200	66400	66400	66400	66400	0
179	20231222	164800	279572200	66400	66400	66400	66400	0
180	20231222	164700	279572200	66400	66400	66400	66400	0
181	20231222	164600	279572200	66400	66400	66400	66400	0
182	20231222	164500	279572200	66400	66400	66400	66400	25
183	20231222	164400	279572200	66400	66400	66400	66400	0
184	20231222	164300	279572200	66400	66400	66400	66400	0
185	20231222	164200	279572200	66400	66400	66400	66400	0
186	20231222	164100	279572200	66400	66400	66400	66400	0
187	20231222	164000	279572200	66400	66400	66400	66400	0
188	20231222	163900	279572200	66400	66400	66400	66400	0
189	20231222	163800	279572200	66400	66400	66400	66400	0
190	20231222	163700	279572200	66400	66400	66400	66400	0
191	20231222	163600	279572200	66400	66400	66400	66400	0
192	20231222	163500	279572200	66400	66400	66400	66400	0
193	20231222	163400	279572200	66400	66400	66400	66400	0
194	20231222	163300	279572200	66400	66400	66400	66400	0
195	20231222	163200	279572200	66400	66400	66400	66400	0
196	20231222	163100	279572200	66400	66400	66400	66400	0
197	20231222	163000	279572200	66400	66400	66400	66400	0
198	20231222	162900	279572200	66400	66400	66400	66400	0
199	20231222	162800	279572200	66400	66400	66400	66400	0
200	20231222	162700	279572200	66400	66400	66400	66400	0
201	20231222	162600	279572200	66400	66400	66400	66400	0
202	20231222	162500	279572200	66400	66400	66400	66400	0
203	20231222	162400	279572200	66400	66400	66400	66400	0
204	20231222	162300	279572200	66400	66400	66400	66400	0
205	20231222	162200	279572200	66400	66400	66400	66400	0
206	20231222	162100	279572200	66400	66400	66400	66400	0
207	20231222	162000	279572200	66400	66400	66400	66400	0
208	20231222	161900	279572200	66400	66400	66400	66400	0
209	20231222	161800	279572200	66400	66400	66400	66400	0
210	20231222	161700	279572200	66400	66400	66400	66400	0
211	20231222	161600	279572200	66400	66400	66400	66400	0
212	20231222	161500	279572200	66400	66400	66400	66400	25
213	20231222	161400	279572200	66400	66400	66400	66400	0
214	20231222	161300	279572200	66400	66400	66400	66400	0
215	20231222	161200	279572200	66400	66400	66400	66400	0
216	20231222	161100	279572200	66400	66400	66400	66400	0
217	20231222	161000	279572200	66400	66400	66400	66400	0
218	20231222	160900	279572200	66400	66400	66400	66400	0
219	20231222	160800	279572200	66400	66400	66400	66400	0
220	20231222	160700	279572200	66400	66400	66400	66400	0
221	20231222	160600	279572200	66400	66400	66400	66400	0
222	20231222	160500	279572200	66400	66400	66400	66400	0
223	20231222	160400	279572200	66400	66400	66400	66400	0
224	20231222	160300	279572200	66400	66400	66400	66400	0
225	20231222	160200	279572200	66400	66400	66400	66400	0
226	20231222	160100	279572200	66400	66400	66400	66400	0
227	20231222	160000	279572200	66400	66400	66400	66400	0
228	20231222	155900	279572200	66400	66400	66400	66400	0
229	20231222	155800	279572200	66400	66400	66400	66400	0
230	20231222	155700	279572200	66400	66400	66400	66400	0
231	20231222	155600	279572200	66400	66400	66400	66400	0
232	20231222	155500	279572200	66400	66400	66400	66400	0
233	20231222	155400	279572200	66400	66400	66400	66400	0
234	20231222	155300	279572200	66400	66400	66400	66400	0
235	20231222	155200	279572200	66400	66400	66400	66400	0
236	20231222	155100	279572200	66400	66400	66400	66400	0
237	20231222	155000	279572200	66400	66400	66400	66400	0
238	20231222	154900	279572200	66400	66400	66400	66400	0
239	20231222	154800	279572200	66400	66400	66400	66400	0
240	20231222	154700	279572200	66400	66400	66400	66400	0
241	20231222	154600	279572200	66400	66400	66400	66400	0
242	20231222	154500	279572200	66400	66400	66400	66400	25
243	20231222	154400	279572200	66400	66400	66400	66400	0
244	20231222	154300	279572200	66400	66400	66400	66400	0
245	20231222	154200	279572200	66400	66400	66400	66400	0
246	20231222	154100	279572200	66400	66400	66400	66400	0
247	20231222	154000	279572200	66400	66400	66400	66400	0
248	20231222	153900	279572200	66400	66400	66400	66400	0
249	20231222	153800	279572200	66400	66400	66400	66400	0
250	20231222	153700	279572200	66400	66400	66400	66400	0
251	20231222	153600	279572200	66400	66400	66400	66400	0
252	20231222	153500	279572200	66400	66400	66400	66400	0
253	20231222	153400	279572200	66400	66400	66400	66400	0
254	20231222	153300	279572200	66400	66400	66400	66400	0
255	20231222	153200	279572200	66400	66400	66400	66400	0
256	20231222	153100	279572200	66400	66400	66400	66400	0
257	20231222	153000	279572200	66400	66400	66400	66400	25
258	20231222	152900	277912200	66400	66400	66400	66400	0
259	20231222	152800	277912200	66400	66400	66400	66400	0
260	20231222	152700	277912200	66400	66400	66400	66400	0
261	20231222	152600	277912200	66400	66400	66400	66400	0
262	20231222	152500	277912200	66400	66400	66400	66400	0
263	20231222	152400	277912200	66400	66400	66400	66400	0
264	20231222	152300	277912200	66400	66400	66400	66400	0
265	20231222	152200	277912200	66400	66400	66400	66400	0
266	20231222	152100	277912200	66400	66400	66400	66400	0
267	20231222	152000	277912200	66400	66400	66400	66400	0
268	20231222	151900	277912200	66400	66300	66400	66300	16
269	20231222	151800	276851300	66100	66100	66100	66100	0
270	20231222	151700	276851300	66100	66200	66200	66100	39
271	20231222	151600	274270500	66100	66100	66100	66100	1
272	20231222	151500	274204400	66100	66200	66200	66100	19
273	20231222	151400	272946700	66200	66200	66200	66200	1
274	20231222	151300	272880500	66200	66200	66200	66200	10
275	20231222	151200	272218500	66200	66200	66200	66200	10
276	20231222	151100	271556500	66200	66400	66400	66200	2
277	20231222	151000	271423900	66200	66200	66200	66200	1
278	20231222	150900	271357700	66200	66200	66200	66200	0
279	20231222	150800	271357700	66200	66200	66200	66200	1
280	20231222	150700	271291500	66200	66200	66200	66200	0
281	20231222	150600	271291500	66200	66200	66200	66200	1
282	20231222	150500	271225300	66200	66300	66300	66200	3
283	20231222	150400	271026500	66200	66200	66200	66200	0
284	20231222	150300	271026500	66200	66200	66200	66200	1
285	20231222	150200	270960300	66200	66200	66200	66200	0
286	20231222	150100	270960300	66200	66200	66200	66200	1
287	20231222	150000	270894100	66200	66200	66200	66200	30
288	20231222	145900	268908100	66200	66200	66200	66200	1
289	20231222	145800	268841900	66200	66200	66200	66200	1
290	20231222	145700	268775700	66100	66100	66100	66100	0
291	20231222	145600	268775700	66100	66100	66100	66100	1
292	20231222	145500	268709600	66100	66100	66100	66100	0
293	20231222	145400	268709600	66100	66100	66100	66100	1
294	20231222	145300	268643500	66100	66100	66100	66100	1
295	20231222	145200	268577400	66100	66100	66100	66100	0
296	20231222	145100	268577400	66100	66100	66100	66100	0
297	20231222	145000	268577400	66100	66100	66100	66100	1
298	20231222	144900	268511300	66100	66100	66100	66100	1
299	20231222	144800	268445200	66200	66100	66200	66100	2
300	20231222	144700	268312900	66100	66100	66100	66100	0
301	20231222	144600	268312900	66100	66100	66100	66100	0
302	20231222	144500	268312900	66100	66100	66100	66100	1
303	20231222	144400	268246800	66100	66100	66100	66100	1
304	20231222	144300	268180700	66100	66100	66100	66100	0
305	20231222	144200	268180700	66100	66100	66100	66100	0
306	20231222	144100	268180700	66100	66400	66400	66100	5
307	20231222	144000	267849000	66100	66100	66100	66100	1
308	20231222	143900	267782900	66100	66100	66100	66100	0
309	20231222	143800	267782900	66100	66100	66100	66100	0
310	20231222	143700	267782900	66100	66100	66100	66100	1
311	20231222	143600	267716800	66100	66100	66100	66100	1
312	20231222	143500	267650700	66100	66400	66400	66100	3
313	20231222	143400	267451800	66100	66100	66100	66100	0
314	20231222	143300	267451800	66100	66100	66100	66100	0
315	20231222	143200	267451800	66100	66100	66100	66100	1
316	20231222	143100	267385700	66100	66100	66100	66100	1
317	20231222	143000	267319600	66100	66100	66100	66100	0
318	20231222	142900	267319600	66100	66100	66100	66100	1
319	20231222	142800	267253500	66100	66100	66100	66100	0
320	20231222	142700	267253500	66100	66100	66100	66100	1
321	20231222	142600	267187400	66100	66100	66100	66100	1
322	20231222	142500	267121300	66100	66100	66100	66100	0
323	20231222	142400	267121300	66100	66100	66100	66100	1
324	20231222	142300	267055200	66100	66100	66100	66100	0
325	20231222	142200	267055200	66100	66400	66400	66100	2
326	20231222	142100	266922700	66100	66100	66100	66100	0
327	20231222	142000	266922700	66100	66100	66100	66100	1
328	20231222	141900	266856600	66100	66100	66100	66100	1
329	20231222	141800	266790500	66100	66100	66100	66100	0
330	20231222	141700	266790500	66100	66100	66100	66100	1
331	20231222	141600	266724400	66100	66100	66100	66100	0
332	20231222	141500	266724400	66100	66100	66100	66100	1
333	20231222	141400	266658300	66100	66400	66400	66100	11
334	20231222	141300	265930900	66100	66100	66100	66100	1
335	20231222	141200	265864800	66100	66100	66100	66100	0
336	20231222	141100	265864800	66100	66100	66100	66100	1
337	20231222	141000	265798700	66100	66100	66100	66100	1
338	20231222	140900	265732600	66200	66200	66200	66200	0
339	20231222	140800	265732600	66200	66200	66200	66200	10
340	20231222	140700	265070600	66200	66200	66200	66200	1
341	20231222	140600	265004400	66300	66300	66300	66300	1
342	20231222	140500	264938100	66200	66200	66200	66200	6
343	20231222	140400	264540900	66400	66300	66400	66300	100
344	20231222	140300	257902100	66200	66200	66200	66200	1
345	20231222	140200	257835900	66100	66100	66100	66100	1
346	20231222	140100	257769800	66100	66100	66100	66100	1
347	20231222	140000	257703700	66200	66200	66200	66200	6
348	20231222	135900	257306500	66200	66200	66200	66200	0
349	20231222	135800	257306500	66200	66200	66200	66200	1
350	20231222	135700	257240300	66100	66100	66100	66100	1
351	20231222	135600	257174200	66100	66100	66100	66100	1
352	20231222	135500	257108100	66100	66100	66100	66100	0
353	20231222	135400	257108100	66100	66100	66100	66100	0
354	20231222	135300	257108100	66100	66200	66200	66100	8
355	20231222	135200	256578600	66100	66100	66100	66100	1
356	20231222	135100	256512500	66200	66200	66200	66200	1
357	20231222	135000	256446300	66200	66100	66200	66100	5
358	20231222	134900	256115400	66200	66200	66200	66200	70
359	20231222	134800	251481400	66100	66100	66100	66100	1
360	20231222	134700	251415300	66100	66100	66100	66100	1
361	20231222	134600	251349200	66100	66100	66100	66100	0
362	20231222	134500	251349200	66100	66100	66100	66100	0
363	20231222	134400	251349200	66100	66100	66100	66100	1
364	20231222	134300	251283100	66100	66100	66100	66100	1
365	20231222	134200	251217000	66200	66200	66200	66200	1
366	20231222	134100	251150800	66100	66100	66100	66100	1
367	20231222	134000	251084700	66100	66100	66100	66100	0
368	20231222	133900	251084700	66100	66100	66100	66100	1
369	20231222	133800	251018600	66100	66100	66100	66100	1
370	20231222	133700	250952500	66200	66200	66200	66200	0
371	20231222	133600	250952500	66200	66100	66200	66100	4
372	20231222	133500	250687800	66100	66100	66100	66100	0
373	20231222	133400	250687800	66100	66100	66100	66100	1
374	20231222	133300	250621700	66100	66100	66100	66100	0
375	20231222	133200	250621700	66100	66100	66100	66100	1
376	20231222	133100	250555600	66200	66100	66200	66100	2
377	20231222	133000	250423300	66100	66100	66100	66100	0
378	20231222	132900	250423300	66100	66100	66100	66100	0
379	20231222	132800	250423300	66100	66100	66100	66100	1
380	20231222	132700	250357200	66100	66100	66100	66100	26
381	20231222	132600	248638600	66100	66100	66100	66100	1
382	20231222	132500	248572500	66200	66200	66200	66200	0
383	20231222	132400	248572500	66200	66200	66200	66200	1
384	20231222	132300	248506300	66100	66200	66200	66100	17
385	20231222	132200	247381000	66100	66100	66100	66100	1
386	20231222	132100	247314900	66200	66200	66200	66200	5
387	20231222	132000	246983900	66100	66100	66100	66100	0
388	20231222	131900	246983900	66100	66100	66100	66100	1
389	20231222	131800	246917800	66100	66100	66100	66100	1
390	20231222	131700	246851700	66100	66100	66100	66100	1
391	20231222	131600	246785600	66200	66200	66200	66200	1
392	20231222	131500	246719400	66200	66200	66200	66200	1
393	20231222	131400	246653200	66100	66100	66100	66100	1
394	20231222	131300	246587100	66100	66100	66100	66100	1
395	20231222	131200	246521000	66200	66200	66200	66200	1
396	20231222	131100	246454800	66100	66100	66100	66100	0
397	20231222	131000	246454800	66100	66100	66100	66100	1
398	20231222	130900	246388700	66100	66100	66100	66100	1
399	20231222	130800	246322600	66100	66100	66100	66100	1
400	20231222	130700	246256500	66200	66200	66200	66200	1
401	20231222	130600	246190300	66100	66100	66100	66100	0
402	20231222	130500	246190300	66100	66100	66100	66100	1
403	20231222	130400	246124200	66100	66100	66100	66100	1
404	20231222	130300	246058100	66100	66200	66200	66100	13
405	20231222	130200	245198500	66100	66100	66100	66100	11
406	20231222	130100	244471400	66100	66100	66100	66100	0
407	20231222	130000	244471400	66100	66100	66100	66100	1
408	20231222	125900	244405300	66100	66100	66100	66100	0
409	20231222	125800	244405300	66100	66100	66100	66100	1
410	20231222	125700	244339200	66100	66100	66100	66100	1
411	20231222	125600	244273100	66100	66100	66100	66100	0
412	20231222	125500	244273100	66100	66100	66100	66100	1
413	20231222	125400	244207000	66100	66100	66100	66100	0
414	20231222	125300	244207000	66100	66100	66100	66100	1
415	20231222	125200	244140900	66200	66100	66200	66100	8
416	20231222	125100	243612000	66100	66100	66100	66100	0
417	20231222	125000	243612000	66100	66100	66100	66100	20
418	20231222	124900	242290000	66000	66100	66100	66000	2
419	20231222	124800	242157900	66100	66000	66100	66000	5
420	20231222	124700	241827500	66000	66000	66000	66000	1
421	20231222	124600	241761500	66000	66000	66000	66000	0
422	20231222	124500	241761500	66000	66000	66000	66000	0
423	20231222	124400	241761500	66000	66000	66000	66000	1
424	20231222	124300	241695500	66000	66000	66000	66000	1
425	20231222	124200	241629500	66100	66100	66100	66100	0
426	20231222	124100	241629500	66100	66100	66100	66100	0
427	20231222	124000	241629500	66100	66100	66100	66000	3
428	20231222	123900	241431300	66000	66000	66000	66000	1
429	20231222	123800	241365300	66000	66000	66000	66000	1
430	20231222	123700	241299300	66000	66000	66000	66000	0
431	20231222	123600	241299300	66000	66000	66000	66000	0
432	20231222	123500	241299300	66000	66000	66000	66000	1
433	20231222	123400	241233300	66100	66000	66100	66000	2
434	20231222	123300	241101200	66000	66000	66000	66000	0
435	20231222	123200	241101200	66000	66000	66000	66000	0
436	20231222	123100	241101200	66000	66000	66000	66000	1
437	20231222	123000	241035200	66000	66000	66000	66000	1
438	20231222	122900	240969200	66200	66000	66200	66000	2
439	20231222	122800	240837000	66000	66000	66000	66000	0
440	20231222	122700	240837000	66000	66000	66000	66000	0
441	20231222	122600	240837000	66000	66000	66000	66000	101
442	20231222	122500	234171000	66000	65900	66000	65900	201
443	20231222	122400	220905100	65900	65900	65900	65900	0
444	20231222	122300	220905100	65900	65900	65900	65900	1
445	20231222	122200	220839200	65900	65900	65900	65900	0
446	20231222	122100	220839200	65900	66000	66000	65900	40
447	20231222	122000	218201600	66000	66000	66000	66000	34
448	20231222	121900	215957600	66000	66000	66000	66000	67
449	20231222	121800	211535600	66000	66000	66000	66000	1
450	20231222	121700	211469600	66000	66000	66000	66000	0
451	20231222	121600	211469600	66000	66000	66000	66000	1
452	20231222	121500	211403600	66100	66100	66100	66100	0
453	20231222	121400	211403600	66100	66100	66100	66100	1
454	20231222	121300	211337500	66000	66000	66000	66000	1
455	20231222	121200	211271500	66100	66100	66100	66100	1
456	20231222	121100	211205400	66000	66000	66000	66000	0
457	20231222	121000	211205400	66000	66000	66000	66000	1
458	20231222	120900	211139400	66100	66100	66100	66100	1
459	20231222	120800	211073300	66100	66100	66100	66100	0
460	20231222	120700	211073300	66100	66100	66100	66100	1
461	20231222	120600	211007200	66100	66100	66100	66100	1
462	20231222	120500	210941100	66000	66000	66000	66000	1
463	20231222	120400	210875100	66000	66000	66000	66000	1
464	20231222	120300	210809100	66000	66000	66000	66000	0
465	20231222	120200	210809100	66000	66000	66000	66000	0
466	20231222	120100	210809100	66000	66000	66000	65900	33
467	20231222	120000	208631200	66000	65900	66000	65900	11
468	20231222	115900	207905300	66000	66000	66000	66000	159
469	20231222	115800	197411300	66000	66000	66000	66000	0
470	20231222	115700	197411300	66000	66000	66000	66000	0
471	20231222	115600	197411300	66000	66000	66000	66000	1
472	20231222	115500	197345300	65900	65900	65900	65900	1
473	20231222	115400	197279400	66000	66000	66000	66000	0
474	20231222	115300	197279400	66000	66000	66000	66000	0
475	20231222	115200	197279400	66000	65900	66000	65900	14
476	20231222	115100	196355500	65900	65900	65900	65900	1
477	20231222	115000	196289600	66000	66000	66000	66000	87
478	20231222	114900	190547600	66100	66100	66100	66100	1
479	20231222	114800	190481500	66000	66000	66000	66000	0
480	20231222	114700	190481500	66000	66000	66000	66000	1
481	20231222	114600	190415500	66000	66000	66000	66000	1
482	20231222	114500	190349500	66000	66000	66000	66000	0
483	20231222	114400	190349500	66000	66000	66000	66000	1
484	20231222	114300	190283500	66100	66100	66100	66100	1
485	20231222	114200	190217400	66000	66000	66000	66000	1
486	20231222	114100	190151400	66000	66000	66000	66000	0
487	20231222	114000	190151400	66000	66000	66000	66000	1
488	20231222	113900	190085400	66000	66000	66000	66000	0
489	20231222	113800	190085400	66000	66000	66000	66000	1
490	20231222	113700	190019400	66000	66000	66000	66000	1
491	20231222	113600	189953400	66000	66000	66000	66000	0
492	20231222	113500	189953400	66000	66000	66000	66000	1
493	20231222	113400	189887400	66000	66000	66000	66000	0
494	20231222	113300	189887400	66000	66000	66000	66000	1
495	20231222	113200	189821400	66000	66000	66000	66000	0
496	20231222	113100	189821400	66000	66000	66000	66000	1
497	20231222	113000	189755400	66000	66000	66000	66000	1
498	20231222	112900	189689400	66000	66000	66000	66000	0
499	20231222	112800	189689400	66000	66000	66000	66000	101
500	20231222	112700	183023400	66000	66000	66000	66000	27
501	20231222	112600	181241400	66000	66000	66000	66000	1
502	20231222	112500	181175400	66000	66000	66000	66000	1
503	20231222	112400	181109400	66000	66000	66000	66000	0
504	20231222	112300	181109400	66000	66000	66000	66000	0
505	20231222	112200	181109400	66000	66000	66000	66000	101
506	20231222	112100	174443400	66000	66000	66000	66000	1
507	20231222	112000	174377400	66000	65900	66000	65900	110
508	20231222	111900	167117500	66000	66000	66000	66000	91
509	20231222	111800	161111500	66100	66100	66100	66100	1
510	20231222	111700	161045400	66000	66000	66000	66000	2
511	20231222	111600	160913400	66000	66000	66000	66000	100
512	20231222	111500	154313400	66000	66000	66000	66000	0
513	20231222	111400	154313400	66000	66000	66000	66000	0
514	20231222	111300	154313400	66000	66000	66000	66000	1
515	20231222	111200	154247400	66000	66000	66000	66000	1
516	20231222	111100	154181400	66000	66000	66000	66000	0
517	20231222	111000	154181400	66000	66000	66000	66000	0
518	20231222	110900	154181400	66000	66000	66000	66000	1
519	20231222	110800	154115400	66000	66000	66000	66000	1
520	20231222	110700	154049400	66000	66000	66000	66000	1
521	20231222	110600	153983400	66000	66000	66000	66000	0
522	20231222	110500	153983400	66000	66000	66000	66000	0
523	20231222	110400	153983400	66000	66000	66000	66000	1
524	20231222	110300	153917400	66000	66000	66000	65900	101
525	20231222	110200	147251500	66000	66000	66000	66000	0
526	20231222	110100	147251500	66000	66000	66000	66000	1
527	20231222	110000	147185500	66100	66100	66100	66100	1
528	20231222	105900	147119400	66000	66000	66000	66000	1
529	20231222	105800	147053400	65900	66000	66000	65900	201
530	20231222	105700	133799200	66000	66000	66000	66000	0
531	20231222	105600	133799200	66000	66000	66000	66000	1
532	20231222	105500	133733200	66000	66000	66000	66000	0
533	20231222	105400	133733200	66000	66000	66000	66000	1
534	20231222	105300	133667200	66000	66000	66000	66000	0
535	20231222	105200	133667200	66000	66000	66000	66000	1
536	20231222	105100	133601200	66000	66000	66000	66000	1
537	20231222	105000	133535200	66100	66100	66100	66100	1
538	20231222	104900	133469100	66000	66000	66000	66000	1
539	20231222	104800	133403100	66200	66200	66200	66200	1
540	20231222	104700	133336900	66000	66000	66100	66000	3
541	20231222	104600	133138800	66000	66000	66000	66000	1
542	20231222	104500	133072800	66200	66200	66200	66200	0
543	20231222	104400	133072800	66200	66100	66200	66100	2
544	20231222	104300	132940500	66000	66000	66000	66000	1
545	20231222	104200	132874500	66000	66000	66000	66000	1
546	20231222	104100	132808500	66000	66000	66000	66000	100
547	20231222	104000	126208500	66000	66100	66100	66000	300
548	20231222	103900	106406700	66100	66100	66100	66100	1
549	20231222	103800	106340600	66100	66100	66100	66100	1
550	20231222	103700	106274500	66100	66100	66100	66100	1
551	20231222	103600	106208400	66100	66100	66100	66100	0
552	20231222	103500	106208400	66100	66100	66100	66100	0
553	20231222	103400	106208400	66100	66100	66100	66100	1
554	20231222	103300	106142300	66100	66100	66100	66100	1
555	20231222	103200	106076200	66100	66100	66100	66100	0
556	20231222	103100	106076200	66100	66100	66100	66100	0
557	20231222	103000	106076200	66100	66100	66100	66100	1
558	20231222	102900	106010100	66200	66100	66200	66100	2
559	20231222	102800	105877800	66100	66100	66100	66100	1
560	20231222	102700	105811700	66000	66000	66000	66000	0
561	20231222	102600	105811700	66000	66000	66000	66000	0
562	20231222	102500	105811700	66000	66000	66000	66000	1
563	20231222	102400	105745700	66000	66000	66000	66000	1
564	20231222	102300	105679700	66000	66000	66000	66000	0
565	20231222	102200	105679700	66000	66000	66000	66000	1
566	20231222	102100	105613700	66000	66000	66000	66000	0
567	20231222	102000	105613700	66000	66000	66000	66000	1
568	20231222	101900	105547700	66000	66000	66000	66000	1
569	20231222	101800	105481700	66200	66200	66200	66200	1
570	20231222	101700	105415500	66000	66000	66000	66000	1
571	20231222	101600	105349500	66000	66000	66000	66000	0
572	20231222	101500	105349500	66000	66000	66000	66000	1
573	20231222	101400	105283500	66000	66000	66000	66000	0
574	20231222	101300	105283500	66000	66000	66000	66000	6
575	20231222	101200	104887500	66000	66000	66000	66000	1
576	20231222	101100	104821500	66000	66000	66000	66000	0
577	20231222	101000	104821500	66000	66000	66000	66000	1
578	20231222	100900	104755500	66200	66000	66200	66000	8
579	20231222	100800	104227300	66000	66000	66000	66000	101
580	20231222	100700	97561300	66000	66000	66000	66000	0
581	20231222	100600	97561300	66000	66000	66000	66000	1
582	20231222	100500	97495300	66000	66000	66000	66000	0
583	20231222	100400	97495300	66000	66000	66000	66000	1
584	20231222	100300	97429300	66200	66200	66200	66000	32
585	20231222	100200	95311100	66100	66100	66100	66100	0
586	20231222	100100	95311100	66100	66100	66100	66100	17
587	20231222	100000	94187400	66000	66000	66000	66000	1
588	20231222	095900	94121400	66000	66000	66000	66000	1
589	20231222	095800	94055400	66000	66000	66000	66000	1
590	20231222	095700	93989400	66000	66000	66000	66000	0
591	20231222	095600	93989400	66000	66000	66000	66000	0
592	20231222	095500	93989400	66000	66000	66000	66000	1
593	20231222	095400	93923400	66000	66200	66200	66000	2
594	20231222	095300	93791200	66000	66000	66000	66000	59
595	20231222	095200	89897200	66000	66000	66000	65900	198
596	20231222	095100	76831700	66000	66100	66100	66000	644
597	20231222	095000	34304400	66500	66100	66500	66100	3
598	20231222	094900	34105700	66100	66100	66100	66100	1
599	20231222	094800	34039600	66500	66500	66500	66500	0
600	20231222	094700	34039600	66500	66500	66500	66500	1
601	20231222	094600	33973100	66500	66100	66500	66100	2
602	20231222	094500	33840500	66200	66300	66300	66200	10
603	20231222	094400	33177600	66300	66300	66300	66200	4
604	20231222	094300	32912600	66200	66100	66200	66100	10
605	20231222	094200	32250700	66100	66100	66100	66100	0
606	20231222	094100	32250700	66100	66100	66100	66100	1
607	20231222	094000	32184600	66100	66200	66200	66100	11
608	20231222	093900	31456500	66200	66200	66200	66200	30
609	20231222	093800	29470500	66100	66100	66100	66100	0
610	20231222	093700	29470500	66100	66200	66200	66100	2
611	20231222	093600	29338200	66200	66100	66200	66100	72
612	20231222	093500	24571900	66200	66400	66800	66200	32
613	20231222	093400	22448300	66700	66100	66700	66100	201
614	20231222	093300	9072600	66100	66100	66100	66100	0
615	20231222	093200	9072600	66100	66100	66100	66100	1
616	20231222	093100	9006500	66400	66200	66400	66200	6
617	20231222	093000	8609100	66100	66100	66100	66100	1
618	20231222	092900	8543000	66100	66100	66100	66100	1
619	20231222	092800	8476900	66300	66200	66300	66200	2
620	20231222	092700	8344400	66100	66100	66100	66100	2
621	20231222	092600	8212200	66100	66100	66100	66100	0
622	20231222	092500	8212200	66100	66100	66100	66100	1
623	20231222	092400	8146100	66100	66100	66100	66100	1
624	20231222	092300	8080000	66100	66100	66100	66100	0
625	20231222	092200	8080000	66100	66100	66100	66100	0
626	20231222	092100	8080000	66100	66100	66100	66100	1
627	20231222	092000	8013900	66100	66100	66100	66100	1
628	20231222	091900	7947800	66100	66100	66100	66100	1
629	20231222	091800	7881700	66100	66100	66100	66100	2
630	20231222	091700	7749500	66100	66100	66100	66100	0
631	20231222	091600	7749500	66100	66100	66100	66100	1
632	20231222	091500	7683400	66400	66100	66400	66100	2
633	20231222	091400	7550900	66500	66500	66500	66500	1
634	20231222	091300	7484400	66400	66400	66400	66400	1
635	20231222	091200	7418000	66100	66500	66500	66100	2
636	20231222	091100	7285400	66100	66100	66100	66100	1
637	20231222	091000	7219300	66500	66200	66500	66200	8
638	20231222	090900	6689400	66200	66200	66200	66200	0
639	20231222	090800	6689400	66200	66200	66200	66200	0
640	20231222	090700	6689400	66200	66200	66200	66200	1
641	20231222	090600	6623200	66200	66500	66500	66200	2
642	20231222	090500	6490500	66500	66500	66500	66500	1
643	20231222	090400	6424000	66100	66200	66200	66100	5
644	20231222	090300	6093400	66200	66200	66200	66200	22
645	20231222	090200	4637000	66200	66400	66400	66200	31
646	20231222	090100	2582800	66300	66300	66300	66300	10
647	20231222	090000	1919800	66200	66200	66200	66200	29