KissMeData/086670/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195300	353355850	13630	13630	13630	13630	1317
3	20231222	195200	353355850	13630	13630	13630	13630	0
4	20231222	195100	353355850	13630	13630	13630	13630	0
5	20231222	195000	353355850	13630	13630	13630	13630	0
6	20231222	194900	353355850	13630	13630	13630	13630	0
7	20231222	194800	353355850	13630	13630	13630	13630	0
8	20231222	194700	353355850	13630	13630	13630	13630	0
9	20231222	194600	353355850	13630	13630	13630	13630	0
10	20231222	194500	353355850	13630	13630	13630	13630	0
11	20231222	194400	353355850	13630	13630	13630	13630	0
12	20231222	194300	353355850	13630	13630	13630	13630	0
13	20231222	194200	353355850	13630	13630	13630	13630	0
14	20231222	194100	353355850	13630	13630	13630	13630	0
15	20231222	194000	353355850	13630	13630	13630	13630	0
16	20231222	193900	353355850	13630	13630	13630	13630	0
17	20231222	193800	353355850	13630	13630	13630	13630	0
18	20231222	193700	353355850	13630	13630	13630	13630	0
19	20231222	193600	353355850	13630	13630	13630	13630	0
20	20231222	193500	353355850	13630	13630	13630	13630	0
21	20231222	193400	353355850	13630	13630	13630	13630	0
22	20231222	193300	353355850	13630	13630	13630	13630	0
23	20231222	193200	353355850	13630	13630	13630	13630	0
24	20231222	193100	353355850	13630	13630	13630	13630	0
25	20231222	193000	353355850	13630	13630	13630	13630	0
26	20231222	192900	353355850	13630	13630	13630	13630	0
27	20231222	192800	353355850	13630	13630	13630	13630	0
28	20231222	192700	353355850	13630	13630	13630	13630	0
29	20231222	192600	353355850	13630	13630	13630	13630	0
30	20231222	192500	353355850	13630	13630	13630	13630	0
31	20231222	192400	353355850	13630	13630	13630	13630	0
32	20231222	192300	353355850	13630	13630	13630	13630	1317
33	20231222	192200	353355850	13630	13630	13630	13630	0
34	20231222	192100	353355850	13630	13630	13630	13630	0
35	20231222	192000	353355850	13630	13630	13630	13630	0
36	20231222	191900	353355850	13630	13630	13630	13630	0
37	20231222	191800	353355850	13630	13630	13630	13630	0
38	20231222	191700	353355850	13630	13630	13630	13630	0
39	20231222	191600	353355850	13630	13630	13630	13630	0
40	20231222	191500	353355850	13630	13630	13630	13630	0
41	20231222	191400	353355850	13630	13630	13630	13630	0
42	20231222	191300	353355850	13630	13630	13630	13630	0
43	20231222	191200	353355850	13630	13630	13630	13630	0
44	20231222	191100	353355850	13630	13630	13630	13630	0
45	20231222	191000	353355850	13630	13630	13630	13630	0
46	20231222	190900	353355850	13630	13630	13630	13630	0
47	20231222	190800	353355850	13630	13630	13630	13630	0
48	20231222	190700	353355850	13630	13630	13630	13630	0
49	20231222	190600	353355850	13630	13630	13630	13630	0
50	20231222	190500	353355850	13630	13630	13630	13630	0
51	20231222	190400	353355850	13630	13630	13630	13630	0
52	20231222	190300	353355850	13630	13630	13630	13630	0
53	20231222	190200	353355850	13630	13630	13630	13630	0
54	20231222	190100	353355850	13630	13630	13630	13630	0
55	20231222	190000	353355850	13630	13630	13630	13630	0
56	20231222	185900	353355850	13630	13630	13630	13630	0
57	20231222	185800	353355850	13630	13630	13630	13630	0
58	20231222	185700	353355850	13630	13630	13630	13630	0
59	20231222	185600	353355850	13630	13630	13630	13630	0
60	20231222	185500	353355850	13630	13630	13630	13630	0
61	20231222	185400	353355850	13630	13630	13630	13630	0
62	20231222	185300	353355850	13630	13630	13630	13630	1317
63	20231222	185200	353355850	13630	13630	13630	13630	0
64	20231222	185100	353355850	13630	13630	13630	13630	0
65	20231222	185000	353355850	13630	13630	13630	13630	0
66	20231222	184900	353355850	13630	13630	13630	13630	0
67	20231222	184800	353355850	13630	13630	13630	13630	0
68	20231222	184700	353355850	13630	13630	13630	13630	0
69	20231222	184600	353355850	13630	13630	13630	13630	0
70	20231222	184500	353355850	13630	13630	13630	13630	0
71	20231222	184400	353355850	13630	13630	13630	13630	0
72	20231222	184300	353355850	13630	13630	13630	13630	0
73	20231222	184200	353355850	13630	13630	13630	13630	0
74	20231222	184100	353355850	13630	13630	13630	13630	0
75	20231222	184000	353355850	13630	13630	13630	13630	0
76	20231222	183900	353355850	13630	13630	13630	13630	0
77	20231222	183800	353355850	13630	13630	13630	13630	0
78	20231222	183700	353355850	13630	13630	13630	13630	0
79	20231222	183600	353355850	13630	13630	13630	13630	0
80	20231222	183500	353355850	13630	13630	13630	13630	0
81	20231222	183400	353355850	13630	13630	13630	13630	0
82	20231222	183300	353355850	13630	13630	13630	13630	0
83	20231222	183200	353355850	13630	13630	13630	13630	0
84	20231222	183100	353355850	13630	13630	13630	13630	0
85	20231222	183000	353355850	13630	13630	13630	13630	0
86	20231222	182900	353355850	13630	13630	13630	13630	0
87	20231222	182800	353355850	13630	13630	13630	13630	0
88	20231222	182700	353355850	13630	13630	13630	13630	0
89	20231222	182600	353355850	13630	13630	13630	13630	0
90	20231222	182500	353355850	13630	13630	13630	13630	0
91	20231222	182400	353355850	13630	13630	13630	13630	0
92	20231222	182300	353355850	13630	13630	13630	13630	1317
93	20231222	182200	353355850	13630	13630	13630	13630	0
94	20231222	182100	353355850	13630	13630	13630	13630	0
95	20231222	182000	353355850	13630	13630	13630	13630	0
96	20231222	181900	353355850	13630	13630	13630	13630	0
97	20231222	181800	353355850	13630	13630	13630	13630	0
98	20231222	181700	353355850	13630	13630	13630	13630	0
99	20231222	181600	353355850	13630	13630	13630	13630	0
100	20231222	181500	353355850	13630	13630	13630	13630	0
101	20231222	181400	353355850	13630	13630	13630	13630	0
102	20231222	181300	353355850	13630	13630	13630	13630	0
103	20231222	181200	353355850	13630	13630	13630	13630	0
104	20231222	181100	353355850	13630	13630	13630	13630	0
105	20231222	181000	353355850	13630	13630	13630	13630	0
106	20231222	180900	353355850	13630	13630	13630	13630	0
107	20231222	180800	353355850	13630	13630	13630	13630	0
108	20231222	180700	353355850	13630	13630	13630	13630	0
109	20231222	180600	353355850	13630	13630	13630	13630	0
110	20231222	180500	353355850	13630	13630	13630	13630	0
111	20231222	180400	353355850	13630	13630	13630	13630	0
112	20231222	180300	353355850	13630	13630	13630	13630	0
113	20231222	180200	353355850	13630	13630	13630	13630	0
114	20231222	180100	353355850	13630	13630	13630	13630	0
115	20231222	180000	353355850	13630	13630	13630	13630	0
116	20231222	175900	353355850	13630	13630	13630	13630	0
117	20231222	175800	353355850	13630	13630	13630	13630	0
118	20231222	175700	353355850	13630	13630	13630	13630	0
119	20231222	175600	353355850	13630	13630	13630	13630	0
120	20231222	175500	353355850	13630	13630	13630	13630	0
121	20231222	175400	353355850	13630	13630	13630	13630	0
122	20231222	175300	353355850	13630	13630	13630	13630	1317
123	20231222	175200	353355850	13630	13630	13630	13630	0
124	20231222	175100	353355850	13630	13630	13630	13630	0
125	20231222	175000	353355850	13630	13630	13630	13630	0
126	20231222	174900	353355850	13630	13630	13630	13630	0
127	20231222	174800	353355850	13630	13630	13630	13630	0
128	20231222	174700	353355850	13630	13630	13630	13630	0
129	20231222	174600	353355850	13630	13630	13630	13630	0
130	20231222	174500	353355850	13630	13630	13630	13630	0
131	20231222	174400	353355850	13630	13630	13630	13630	0
132	20231222	174300	353355850	13630	13630	13630	13630	0
133	20231222	174200	353355850	13630	13630	13630	13630	0
134	20231222	174100	353355850	13630	13630	13630	13630	0
135	20231222	174000	353355850	13630	13630	13630	13630	0
136	20231222	173900	353355850	13630	13630	13630	13630	0
137	20231222	173800	353355850	13630	13630	13630	13630	0
138	20231222	173700	353355850	13630	13630	13630	13630	0
139	20231222	173600	353355850	13630	13630	13630	13630	0
140	20231222	173500	353355850	13630	13630	13630	13630	0
141	20231222	173400	353355850	13630	13630	13630	13630	0
142	20231222	173300	353355850	13630	13630	13630	13630	0
143	20231222	173200	353355850	13630	13630	13630	13630	0
144	20231222	173100	353355850	13630	13630	13630	13630	0
145	20231222	173000	353355850	13630	13630	13630	13630	0
146	20231222	172900	353355850	13630	13630	13630	13630	0
147	20231222	172800	353355850	13630	13630	13630	13630	0
148	20231222	172700	353355850	13630	13630	13630	13630	0
149	20231222	172600	353355850	13630	13630	13630	13630	0
150	20231222	172500	353355850	13630	13630	13630	13630	0
151	20231222	172400	353355850	13630	13630	13630	13630	0
152	20231222	172300	353355850	13630	13630	13630	13630	1317
153	20231222	172200	353355850	13630	13630	13630	13630	0
154	20231222	172100	353355850	13630	13630	13630	13630	0
155	20231222	172000	353355850	13630	13630	13630	13630	0
156	20231222	171900	353355850	13630	13630	13630	13630	0
157	20231222	171800	353355850	13630	13630	13630	13630	0
158	20231222	171700	353355850	13630	13630	13630	13630	0
159	20231222	171600	353355850	13630	13630	13630	13630	0
160	20231222	171500	353355850	13630	13630	13630	13630	0
161	20231222	171400	353355850	13630	13630	13630	13630	0
162	20231222	171300	353355850	13630	13630	13630	13630	0
163	20231222	171200	353355850	13630	13630	13630	13630	0
164	20231222	171100	353355850	13630	13630	13630	13630	0
165	20231222	171000	353355850	13630	13630	13630	13630	0
166	20231222	170900	353355850	13630	13630	13630	13630	0
167	20231222	170800	353355850	13630	13630	13630	13630	0
168	20231222	170700	353355850	13630	13630	13630	13630	0
169	20231222	170600	353355850	13630	13630	13630	13630	0
170	20231222	170500	353355850	13630	13630	13630	13630	0
171	20231222	170400	353355850	13630	13630	13630	13630	0
172	20231222	170300	353355850	13630	13630	13630	13630	0
173	20231222	170200	353355850	13630	13630	13630	13630	0
174	20231222	170100	353355850	13630	13630	13630	13630	0
175	20231222	170000	353355850	13630	13630	13630	13630	0
176	20231222	165900	353355850	13630	13630	13630	13630	0
177	20231222	165800	353355850	13630	13630	13630	13630	0
178	20231222	165700	353355850	13630	13630	13630	13630	0
179	20231222	165600	353355850	13630	13630	13630	13630	0
180	20231222	165500	353355850	13630	13630	13630	13630	0
181	20231222	165400	353355850	13630	13630	13630	13630	0
182	20231222	165300	353355850	13630	13630	13630	13630	1317
183	20231222	165200	353355850	13630	13630	13630	13630	0
184	20231222	165100	353355850	13630	13630	13630	13630	0
185	20231222	165000	353355850	13630	13630	13630	13630	0
186	20231222	164900	353355850	13630	13630	13630	13630	0
187	20231222	164800	353355850	13630	13630	13630	13630	0
188	20231222	164700	353355850	13630	13630	13630	13630	0
189	20231222	164600	353355850	13630	13630	13630	13630	0
190	20231222	164500	353355850	13630	13630	13630	13630	0
191	20231222	164400	353355850	13630	13630	13630	13630	0
192	20231222	164300	353355850	13630	13630	13630	13630	0
193	20231222	164200	353355850	13630	13630	13630	13630	0
194	20231222	164100	353355850	13630	13630	13630	13630	0
195	20231222	164000	353355850	13630	13630	13630	13630	0
196	20231222	163900	353355850	13630	13630	13630	13630	0
197	20231222	163800	353355850	13630	13630	13630	13630	0
198	20231222	163700	353355850	13630	13630	13630	13630	0
199	20231222	163600	353355850	13630	13630	13630	13630	0
200	20231222	163500	353355850	13630	13630	13630	13630	0
201	20231222	163400	353355850	13630	13630	13630	13630	0
202	20231222	163300	353355850	13630	13630	13630	13630	0
203	20231222	163200	353355850	13630	13630	13630	13630	0
204	20231222	163100	353355850	13630	13630	13630	13630	0
205	20231222	163000	353355850	13630	13630	13630	13630	0
206	20231222	162900	353355850	13630	13630	13630	13630	0
207	20231222	162800	353355850	13630	13630	13630	13630	0
208	20231222	162700	353355850	13630	13630	13630	13630	0
209	20231222	162600	353355850	13630	13630	13630	13630	0
210	20231222	162500	353355850	13630	13630	13630	13630	0
211	20231222	162400	353355850	13630	13630	13630	13630	0
212	20231222	162300	353355850	13630	13630	13630	13630	1317
213	20231222	162200	353355850	13630	13630	13630	13630	0
214	20231222	162100	353355850	13630	13630	13630	13630	0
215	20231222	162000	353355850	13630	13630	13630	13630	0
216	20231222	161900	353355850	13630	13630	13630	13630	0
217	20231222	161800	353355850	13630	13630	13630	13630	0
218	20231222	161700	353355850	13630	13630	13630	13630	0
219	20231222	161600	353355850	13630	13630	13630	13630	0
220	20231222	161500	353355850	13630	13630	13630	13630	0
221	20231222	161400	353355850	13630	13630	13630	13630	0
222	20231222	161300	353355850	13630	13630	13630	13630	0
223	20231222	161200	353355850	13630	13630	13630	13630	0
224	20231222	161100	353355850	13630	13630	13630	13630	0
225	20231222	161000	353355850	13630	13630	13630	13630	0
226	20231222	160900	353355850	13630	13630	13630	13630	0
227	20231222	160800	353355850	13630	13630	13630	13630	0
228	20231222	160700	353355850	13630	13630	13630	13630	0
229	20231222	160600	353355850	13630	13630	13630	13630	0
230	20231222	160500	353355850	13630	13630	13630	13630	0
231	20231222	160400	353355850	13630	13630	13630	13630	0
232	20231222	160300	353355850	13630	13630	13630	13630	0
233	20231222	160200	353355850	13630	13630	13630	13630	0
234	20231222	160100	353355850	13630	13630	13630	13630	0
235	20231222	160000	353355850	13630	13630	13630	13630	0
236	20231222	155900	353355850	13630	13630	13630	13630	0
237	20231222	155800	353355850	13630	13630	13630	13630	0
238	20231222	155700	353355850	13630	13630	13630	13630	0
239	20231222	155600	353355850	13630	13630	13630	13630	0
240	20231222	155500	353355850	13630	13630	13630	13630	0
241	20231222	155400	353355850	13630	13630	13630	13630	0
242	20231222	155300	353355850	13630	13630	13630	13630	1317
243	20231222	155200	353355850	13630	13630	13630	13630	0
244	20231222	155100	353355850	13630	13630	13630	13630	0
245	20231222	155000	353355850	13630	13630	13630	13630	0
246	20231222	154900	353355850	13630	13630	13630	13630	0
247	20231222	154800	353355850	13630	13630	13630	13630	0
248	20231222	154700	353355850	13630	13630	13630	13630	0
249	20231222	154600	353355850	13630	13630	13630	13630	0
250	20231222	154500	353355850	13630	13630	13630	13630	0
251	20231222	154400	353355850	13630	13630	13630	13630	0
252	20231222	154300	353355850	13630	13630	13630	13630	0
253	20231222	154200	353355850	13630	13630	13630	13630	0
254	20231222	154100	353355850	13630	13630	13630	13630	0
255	20231222	154000	353355850	13630	13630	13630	13630	0
256	20231222	153900	353355850	13630	13630	13630	13630	0
257	20231222	153800	353355850	13630	13630	13630	13630	0
258	20231222	153700	353355850	13630	13630	13630	13630	0
259	20231222	153600	353355850	13630	13630	13630	13630	0
260	20231222	153500	353355850	13630	13630	13630	13630	0
261	20231222	153400	353355850	13630	13630	13630	13630	0
262	20231222	153300	353355850	13630	13630	13630	13630	0
263	20231222	153200	353355850	13630	13630	13630	13630	0
264	20231222	153100	353355850	13630	13630	13630	13630	0
265	20231222	153000	353355850	13630	13630	13630	13630	1317
266	20231222	152900	335405140	13620	13620	13620	13620	0
267	20231222	152800	335405140	13620	13620	13620	13620	0
268	20231222	152700	335405140	13620	13620	13620	13620	0
269	20231222	152600	335405140	13620	13620	13620	13620	0
270	20231222	152500	335405140	13620	13620	13620	13620	0
271	20231222	152400	335405140	13620	13620	13620	13620	0
272	20231222	152300	335405140	13620	13620	13620	13620	0
273	20231222	152200	335405140	13620	13620	13620	13620	0
274	20231222	152100	335405140	13620	13620	13620	13620	0
275	20231222	152000	335405140	13620	13620	13620	13620	0
276	20231222	151900	335405140	13620	13620	13620	13620	0
277	20231222	151800	335405140	13620	13620	13620	13620	500
278	20231222	151700	328595140	13580	13580	13580	13580	0
279	20231222	151600	328595140	13580	13580	13580	13580	0
280	20231222	151500	328595140	13580	13580	13580	13580	0
281	20231222	151400	328595140	13580	13580	13580	13580	0
282	20231222	151300	328595140	13580	13580	13580	13580	0
283	20231222	151200	328595140	13580	13580	13580	13580	10
284	20231222	151100	328459340	13590	13590	13590	13590	54
285	20231222	151000	327725480	13590	13590	13590	13590	56
286	20231222	150900	326964440	13580	13580	13580	13580	0
287	20231222	150800	326964440	13580	13580	13580	13580	3
288	20231222	150700	326923700	13620	13620	13620	13620	0
289	20231222	150600	326923700	13620	13620	13620	13620	0
290	20231222	150500	326923700	13620	13620	13620	13620	0
291	20231222	150400	326923700	13620	13620	13620	13620	0
292	20231222	150300	326923700	13620	13620	13620	13620	0
293	20231222	150200	326923700	13620	13620	13620	13620	0
294	20231222	150100	326923700	13620	13620	13620	13620	0
295	20231222	150000	326923700	13620	13620	13620	13620	0
296	20231222	145900	326923700	13620	13620	13620	13620	0
297	20231222	145800	326923700	13620	13620	13620	13620	0
298	20231222	145700	326923700	13620	13620	13620	13620	1
299	20231222	145600	326910080	13570	13570	13570	13570	0
300	20231222	145500	326910080	13570	13570	13570	13570	0
301	20231222	145400	326910080	13570	13570	13570	13570	223
302	20231222	145300	323883970	13570	13580	13580	13570	156
303	20231222	145200	321767040	13580	13580	13580	13580	0
304	20231222	145100	321767040	13580	13580	13580	13580	0
305	20231222	145000	321767040	13580	13580	13580	13580	0
306	20231222	144900	321767040	13580	13580	13580	13580	1
307	20231222	144800	321753460	13570	13570	13570	13570	0
308	20231222	144700	321753460	13570	13570	13570	13570	0
309	20231222	144600	321753460	13570	13570	13570	13570	0
310	20231222	144500	321753460	13570	13570	13570	13570	0
311	20231222	144400	321753460	13570	13570	13570	13570	0
312	20231222	144300	321753460	13570	13570	13570	13570	0
313	20231222	144200	321753460	13570	13580	13580	13570	155
314	20231222	144100	319648610	13570	13570	13570	13570	0
315	20231222	144000	319648610	13570	13570	13570	13570	0
316	20231222	143900	319648610	13570	13570	13570	13570	0
317	20231222	143800	319648610	13570	13570	13570	13570	1
318	20231222	143700	319635040	13560	13580	13580	13560	4908
319	20231222	143600	253018610	13560	13560	13560	13560	0
320	20231222	143500	253018610	13560	13560	13560	13560	0
321	20231222	143400	253018610	13560	13560	13560	13560	0
322	20231222	143300	253018610	13560	13560	13560	13560	0
323	20231222	143200	253018610	13560	13560	13560	13560	0
324	20231222	143100	253018610	13560	13560	13560	13560	0
325	20231222	143000	253018610	13560	13560	13560	13560	0
326	20231222	142900	253018610	13560	13560	13560	13560	0
327	20231222	142800	253018610	13560	13560	13560	13560	0
328	20231222	142700	253018610	13560	13560	13560	13560	0
329	20231222	142600	253018610	13560	13560	13560	13560	0
330	20231222	142500	253018610	13560	13560	13560	13560	0
331	20231222	142400	253018610	13560	13560	13560	13560	0
332	20231222	142300	253018610	13560	13640	13640	13560	1448
333	20231222	142200	233363630	13670	13670	13670	13670	0
334	20231222	142100	233363630	13670	13670	13670	13670	0
335	20231222	142000	233363630	13670	13670	13670	13670	0
336	20231222	141900	233363630	13670	13670	13670	13670	50
337	20231222	141800	232680130	13670	13670	13670	13670	0
338	20231222	141700	232680130	13670	13670	13670	13670	0
339	20231222	141600	232680130	13670	13670	13670	13670	0
340	20231222	141500	232680130	13670	13670	13670	13670	0
341	20231222	141400	232680130	13670	13670	13670	13670	0
342	20231222	141300	232680130	13670	13670	13670	13670	0
343	20231222	141200	232680130	13670	13670	13670	13670	0
344	20231222	141100	232680130	13670	13670	13670	13670	100
345	20231222	141000	231313130	13670	13670	13670	13670	0
346	20231222	140900	231313130	13670	13670	13670	13670	2
347	20231222	140800	231285790	13670	13670	13670	13670	0
348	20231222	140700	231285790	13670	13670	13670	13670	0
349	20231222	140600	231285790	13670	13670	13670	13670	0
350	20231222	140500	231285790	13670	13670	13670	13670	10
351	20231222	140400	231149090	13670	13670	13670	13670	20
352	20231222	140300	230875690	13670	13670	13670	13670	0
353	20231222	140200	230875690	13670	13670	13670	13670	0
354	20231222	140100	230875690	13670	13670	13670	13670	0
355	20231222	140000	230875690	13670	13670	13670	13670	0
356	20231222	135900	230875690	13670	13670	13670	13670	10
357	20231222	135800	230738990	13690	13690	13690	13690	0
358	20231222	135700	230738990	13690	13690	13690	13690	0
359	20231222	135600	230738990	13690	13690	13690	13690	0
360	20231222	135500	230738990	13690	13690	13690	13690	0
361	20231222	135400	230738990	13690	13690	13690	13690	0
362	20231222	135300	230738990	13690	13690	13690	13690	0
363	20231222	135200	230738990	13690	13690	13690	13690	0
364	20231222	135100	230738990	13690	13690	13690	13690	0
365	20231222	135000	230738990	13690	13690	13690	13690	0
366	20231222	134900	230738990	13690	13690	13690	13690	0
367	20231222	134800	230738990	13690	13690	13690	13690	0
368	20231222	134700	230738990	13690	13690	13690	13690	0
369	20231222	134600	230738990	13690	13690	13690	13690	0
370	20231222	134500	230738990	13690	13690	13690	13690	0
371	20231222	134400	230738990	13690	13690	13690	13690	0
372	20231222	134300	230738990	13690	13690	13690	13690	0
373	20231222	134200	230738990	13690	13690	13690	13690	0
374	20231222	134100	230738990	13690	13690	13690	13690	0
375	20231222	134000	230738990	13690	13690	13690	13690	0
376	20231222	133900	230738990	13690	13690	13690	13690	147
377	20231222	133800	228726560	13690	13680	13690	13680	585
378	20231222	133700	220718840	13650	13650	13650	13650	0
379	20231222	133600	220718840	13650	13680	13700	13650	4398
380	20231222	133500	160487760	13680	13630	13690	13580	2704
381	20231222	133400	123501360	13630	13630	13630	13630	0
382	20231222	133300	123501360	13630	13630	13630	13630	0
383	20231222	133200	123501360	13630	13630	13630	13630	0
384	20231222	133100	123501360	13630	13630	13630	13630	20
385	20231222	133000	123228760	13630	13630	13630	13630	50
386	20231222	132900	122547260	13630	13630	13630	13630	0
387	20231222	132800	122547260	13630	13630	13630	13630	1
388	20231222	132700	122533630	13630	13630	13630	13630	0
389	20231222	132600	122533630	13630	13630	13630	13630	0
390	20231222	132500	122533630	13630	13630	13630	13630	2
391	20231222	132400	122506370	13550	13550	13550	13550	0
392	20231222	132300	122506370	13550	13550	13550	13550	0
393	20231222	132200	122506370	13550	13550	13550	13550	0
394	20231222	132100	122506370	13550	13550	13550	13550	0
395	20231222	132000	122506370	13550	13570	13570	13550	1080
396	20231222	131900	107866840	13580	13580	13580	13580	99
397	20231222	131800	106522420	13590	13610	13610	13590	125
398	20231222	131700	104822380	13640	13640	13640	13640	0
399	20231222	131600	104822380	13640	13640	13640	13640	2
400	20231222	131500	104795100	13640	13640	13640	13640	8
401	20231222	131400	104685980	13640	13640	13640	13640	0
402	20231222	131300	104685980	13640	13640	13640	13640	0
403	20231222	131200	104685980	13640	13640	13640	13640	0
404	20231222	131100	104685980	13640	13640	13640	13640	0
405	20231222	131000	104685980	13640	13640	13640	13640	0
406	20231222	130900	104685980	13640	13640	13640	13640	0
407	20231222	130800	104685980	13640	13640	13640	13640	0
408	20231222	130700	104685980	13640	13640	13640	13640	0
409	20231222	130600	104685980	13640	13640	13640	13640	0
410	20231222	130500	104685980	13640	13640	13640	13640	0
411	20231222	130400	104685980	13640	13640	13640	13640	0
412	20231222	130300	104685980	13640	13640	13640	13640	0
413	20231222	130200	104685980	13640	13640	13640	13640	0
414	20231222	130100	104685980	13640	13640	13640	13640	100
415	20231222	130000	103321980	13640	13640	13640	13640	101
416	20231222	125900	101944340	13640	13640	13640	13640	3
417	20231222	125800	101903420	13640	13640	13640	13640	68
418	20231222	125700	100975900	13670	13670	13670	13670	10
419	20231222	125600	100839200	13670	13670	13670	13670	0
420	20231222	125500	100839200	13670	13670	13670	13670	0
421	20231222	125400	100839200	13670	13640	13670	13640	524
422	20231222	125300	93677380	13660	13660	13660	13660	0
423	20231222	125200	93677380	13660	13660	13660	13660	0
424	20231222	125100	93677380	13660	13660	13660	13660	0
425	20231222	125000	93677380	13660	13660	13660	13660	0
426	20231222	124900	93677380	13660	13650	13660	13650	291
427	20231222	124800	89703230	13650	13640	13650	13640	221
428	20231222	124700	86687700	13640	13640	13640	13640	0
429	20231222	124600	86687700	13640	13640	13640	13640	0
430	20231222	124500	86687700	13640	13640	13640	13640	0
431	20231222	124400	86687700	13640	13640	13640	13640	181
432	20231222	124300	84218860	13630	13630	13630	13630	0
433	20231222	124200	84218860	13630	13630	13630	13630	21
434	20231222	124100	83932630	13620	13620	13620	13620	6
435	20231222	124000	83850910	13630	13620	13630	13620	232
436	20231222	123900	80688870	13620	13620	13620	13620	0
437	20231222	123800	80688870	13620	13620	13620	13620	0
438	20231222	123700	80688870	13620	13620	13620	13620	240
439	20231222	123600	77420070	13620	13620	13620	13620	0
440	20231222	123500	77420070	13620	13620	13620	13620	0
441	20231222	123400	77420070	13620	13620	13620	13620	0
442	20231222	123300	77420070	13620	13620	13620	13620	1
443	20231222	123200	77406450	13590	13590	13590	13590	0
444	20231222	123100	77406450	13590	13590	13590	13590	8
445	20231222	123000	77297730	13590	13590	13590	13590	20
446	20231222	122900	77025930	13590	13590	13590	13590	2
447	20231222	122800	76998750	13590	13590	13590	13590	2
448	20231222	122700	76971570	13590	13590	13590	13590	7
449	20231222	122600	76876440	13590	13590	13590	13590	0
450	20231222	122500	76876440	13590	13590	13590	13590	0
451	20231222	122400	76876440	13590	13590	13590	13590	0
452	20231222	122300	76876440	13590	13590	13590	13590	117
453	20231222	122200	75286410	13590	13590	13590	13590	23
454	20231222	122100	74973840	13600	13600	13600	13600	220
455	20231222	122000	71981840	13620	13620	13620	13620	0
456	20231222	121900	71981840	13620	13620	13620	13620	0
457	20231222	121800	71981840	13620	13620	13620	13620	0
458	20231222	121700	71981840	13620	13620	13620	13620	500
459	20231222	121600	65171840	13580	13580	13580	13580	0
460	20231222	121500	65171840	13580	13580	13580	13580	0
461	20231222	121400	65171840	13580	13580	13580	13580	0
462	20231222	121300	65171840	13580	13580	13580	13580	0
463	20231222	121200	65171840	13580	13580	13580	13580	0
464	20231222	121100	65171840	13580	13580	13580	13580	130
465	20231222	121000	63406440	13580	13580	13580	13580	0
466	20231222	120900	63406440	13580	13580	13580	13580	0
467	20231222	120800	63406440	13580	13580	13580	13580	0
468	20231222	120700	63406440	13580	13580	13580	13580	0
469	20231222	120600	63406440	13580	13580	13580	13580	90
470	20231222	120500	62184240	13620	13620	13620	13620	0
471	20231222	120400	62184240	13620	13620	13620	13620	0
472	20231222	120300	62184240	13620	13620	13620	13620	1
473	20231222	120200	62170620	13590	13590	13590	13590	0
474	20231222	120100	62170620	13590	13590	13590	13590	0
475	20231222	120000	62170620	13590	13590	13590	13590	0
476	20231222	115900	62170620	13590	13590	13590	13590	0
477	20231222	115800	62170620	13590	13590	13590	13590	0
478	20231222	115700	62170620	13590	13590	13590	13590	0
479	20231222	115600	62170620	13590	13610	13610	13590	2
480	20231222	115500	62143420	13620	13620	13620	13620	0
481	20231222	115400	62143420	13620	13620	13620	13620	0
482	20231222	115300	62143420	13620	13620	13620	13620	0
483	20231222	115200	62143420	13620	13620	13620	13620	0
484	20231222	115100	62143420	13620	13620	13620	13620	0
485	20231222	115000	62143420	13620	13620	13620	13620	0
486	20231222	114900	62143420	13620	13620	13620	13620	0
487	20231222	114800	62143420	13620	13620	13620	13620	0
488	20231222	114700	62143420	13620	13620	13620	13620	0
489	20231222	114600	62143420	13620	13620	13620	13620	0
490	20231222	114500	62143420	13620	13620	13620	13620	20
491	20231222	114400	61871020	13620	13620	13620	13620	0
492	20231222	114300	61871020	13620	13620	13620	13620	0
493	20231222	114200	61871020	13620	13610	13620	13610	10
494	20231222	114100	61734910	13630	13630	13630	13630	0
495	20231222	114000	61734910	13630	13630	13630	13630	0
496	20231222	113900	61734910	13630	13630	13630	13630	0
497	20231222	113800	61734910	13630	13630	13630	13630	0
498	20231222	113700	61734910	13630	13630	13630	13630	0
499	20231222	113600	61734910	13630	13630	13630	13630	0
500	20231222	113500	61734910	13630	13630	13630	13630	0
501	20231222	113400	61734910	13630	13630	13630	13630	0
502	20231222	113300	61734910	13630	13630	13630	13630	0
503	20231222	113200	61734910	13630	13630	13630	13630	0
504	20231222	113100	61734910	13630	13630	13630	13630	0
505	20231222	113000	61734910	13630	13630	13630	13630	0
506	20231222	112900	61734910	13630	13630	13630	13630	0
507	20231222	112800	61734910	13630	13630	13630	13630	2
508	20231222	112700	61707650	13570	13570	13570	13570	197
509	20231222	112600	59034360	13640	13640	13640	13640	0
510	20231222	112500	59034360	13640	13640	13640	13640	0
511	20231222	112400	59034360	13640	13640	13640	13640	0
512	20231222	112300	59034360	13640	13640	13640	13640	0
513	20231222	112200	59034360	13640	13640	13640	13640	0
514	20231222	112100	59034360	13640	13640	13640	13640	0
515	20231222	112000	59034360	13640	13640	13640	13640	0
516	20231222	111900	59034360	13640	13640	13640	13640	0
517	20231222	111800	59034360	13640	13640	13640	13640	0
518	20231222	111700	59034360	13640	13640	13640	13640	0
519	20231222	111600	59034360	13640	13640	13640	13640	0
520	20231222	111500	59034360	13640	13640	13640	13640	0
521	20231222	111400	59034360	13640	13640	13640	13640	0
522	20231222	111300	59034360	13640	13640	13640	13640	0
523	20231222	111200	59034360	13640	13640	13640	13640	0
524	20231222	111100	59034360	13640	13640	13640	13640	0
525	20231222	111000	59034360	13640	13640	13640	13640	0
526	20231222	110900	59034360	13640	13640	13640	13640	0
527	20231222	110800	59034360	13640	13640	13640	13640	0
528	20231222	110700	59034360	13640	13640	13640	13640	0
529	20231222	110600	59034360	13640	13640	13640	13640	0
530	20231222	110500	59034360	13640	13640	13640	13640	0
531	20231222	110400	59034360	13640	13630	13640	13630	4
532	20231222	110300	58979830	13570	13600	13600	13570	60
533	20231222	110200	58165330	13600	13600	13600	13600	0
534	20231222	110100	58165330	13600	13600	13600	13600	0
535	20231222	110000	58165330	13600	13600	13600	13600	0
536	20231222	105900	58165330	13600	13600	13600	13600	0
537	20231222	105800	58165330	13600	13600	13600	13600	0
538	20231222	105700	58165330	13600	13600	13600	13600	0
539	20231222	105600	58165330	13600	13600	13600	13600	0
540	20231222	105500	58165330	13600	13600	13600	13600	100
541	20231222	105400	56805330	13640	13640	13640	13640	0
542	20231222	105300	56805330	13640	13640	13640	13640	0
543	20231222	105200	56805330	13640	13640	13640	13640	0
544	20231222	105100	56805330	13640	13640	13640	13640	0
545	20231222	105000	56805330	13640	13640	13640	13640	0
546	20231222	104900	56805330	13640	13640	13640	13640	0
547	20231222	104800	56805330	13640	13640	13640	13640	0
548	20231222	104700	56805330	13640	13640	13640	13640	14
549	20231222	104600	56614370	13640	13640	13640	13640	0
550	20231222	104500	56614370	13640	13640	13640	13640	0
551	20231222	104400	56614370	13640	13640	13640	13640	0
552	20231222	104300	56614370	13640	13640	13640	13640	0
553	20231222	104200	56614370	13640	13640	13640	13640	0
554	20231222	104100	56614370	13640	13640	13640	13640	0
555	20231222	104000	56614370	13640	13640	13640	13640	0
556	20231222	103900	56614370	13640	13640	13640	13640	0
557	20231222	103800	56614370	13640	13640	13640	13640	0
558	20231222	103700	56614370	13640	13640	13640	13640	0
559	20231222	103600	56614370	13640	13640	13640	13640	0
560	20231222	103500	56614370	13640	13640	13640	13640	0
561	20231222	103400	56614370	13640	13640	13640	13640	0
562	20231222	103300	56614370	13640	13640	13640	13640	0
563	20231222	103200	56614370	13640	13640	13640	13640	0
564	20231222	103100	56614370	13640	13640	13640	13640	0
565	20231222	103000	56614370	13640	13550	13640	13550	726
566	20231222	102900	46776890	13550	13550	13550	13540	160
567	20231222	102800	44608910	13550	13550	13550	13550	118
568	20231222	102700	43010010	13550	13560	13560	13550	835
569	20231222	102600	31694650	13570	13570	13570	13570	10
570	20231222	102500	31558950	13570	13600	13600	13570	155
571	20231222	102400	29455230	13600	13600	13600	13600	0
572	20231222	102300	29455230	13600	13600	13600	13600	19
573	20231222	102200	29196830	13600	13600	13600	13600	483
574	20231222	102100	22628030	13640	13640	13640	13640	0
575	20231222	102000	22628030	13640	13640	13640	13640	0
576	20231222	101900	22628030	13640	13640	13640	13640	0
577	20231222	101800	22628030	13640	13640	13640	13640	5
578	20231222	101700	22559830	13600	13610	13610	13600	369
579	20231222	101600	17541420	13640	13640	13640	13640	0
580	20231222	101500	17541420	13640	13640	13640	13640	0
581	20231222	101400	17541420	13640	13640	13640	13640	53
582	20231222	101300	16818500	13640	13640	13640	13640	0
583	20231222	101200	16818500	13640	13640	13640	13640	0
584	20231222	101100	16818500	13640	13640	13640	13640	2
585	20231222	101000	16791220	13650	13650	13650	13650	0
586	20231222	100900	16791220	13650	13650	13650	13650	0
587	20231222	100800	16791220	13650	13650	13650	13650	0
588	20231222	100700	16791220	13650	13650	13650	13650	0
589	20231222	100600	16791220	13650	13650	13650	13650	0
590	20231222	100500	16791220	13650	13650	13650	13650	0
591	20231222	100400	16791220	13650	13650	13650	13650	2
592	20231222	100300	16763920	13640	13640	13640	13640	0
593	20231222	100200	16763920	13640	13640	13640	13640	0
594	20231222	100100	16763920	13640	13640	13640	13640	348
595	20231222	100000	12017200	13640	13600	13640	13600	11
596	20231222	095900	11867560	13640	13640	13640	13640	0
597	20231222	095800	11867560	13640	13640	13640	13640	2
598	20231222	095700	11840280	13640	13640	13640	13640	0
599	20231222	095600	11840280	13640	13640	13640	13640	1
600	20231222	095500	11826640	13640	13640	13640	13640	5
601	20231222	095400	11758440	13640	13640	13640	13640	0
602	20231222	095300	11758440	13640	13640	13640	13640	0
603	20231222	095200	11758440	13640	13640	13640	13640	2
604	20231222	095100	11731160	13560	13560	13560	13560	0
605	20231222	095000	11731160	13560	13560	13560	13560	0
606	20231222	094900	11731160	13560	13560	13560	13560	0
607	20231222	094800	11731160	13560	13560	13560	13560	0
608	20231222	094700	11731160	13560	13560	13560	13560	0
609	20231222	094600	11731160	13560	13560	13560	13560	0
610	20231222	094500	11731160	13560	13560	13560	13560	0
611	20231222	094400	11731160	13560	13560	13560	13560	0
612	20231222	094300	11731160	13560	13560	13560	13560	50
613	20231222	094200	11053160	13560	13560	13560	13560	12
614	20231222	094100	10890440	13560	13560	13560	13560	0
615	20231222	094000	10890440	13560	13560	13560	13560	10
616	20231222	093900	10754840	13550	13550	13550	13550	0
617	20231222	093800	10754840	13550	13550	13550	13550	0
618	20231222	093700	10754840	13550	13550	13550	13550	0
619	20231222	093600	10754840	13550	13550	13550	13550	50
620	20231222	093500	10077340	13550	13550	13550	13550	0
621	20231222	093400	10077340	13550	13550	13550	13550	0
622	20231222	093300	10077340	13550	13550	13550	13550	110
623	20231222	093200	8586840	13690	13690	13690	13690	0
624	20231222	093100	8586840	13690	13680	13690	13680	19
625	20231222	093000	8326910	13540	13560	13690	13540	296
626	20231222	092900	4316170	13550	13550	13550	13550	0
627	20231222	092800	4316170	13550	13550	13550	13550	0
628	20231222	092700	4316170	13550	13550	13550	13550	0
629	20231222	092600	4316170	13550	13550	13550	13550	10
630	20231222	092500	4180670	13560	13560	13560	13560	1
631	20231222	092400	4167110	13630	13630	13630	13630	0
632	20231222	092300	4167110	13630	13630	13630	13630	30
633	20231222	092200	3758210	13570	13570	13570	13570	0
634	20231222	092100	3758210	13570	13570	13570	13570	1
635	20231222	092000	3744640	13610	13610	13610	13610	1
636	20231222	091900	3731030	13610	13610	13610	13610	89
637	20231222	091800	2519740	13610	13610	13610	13610	0
638	20231222	091700	2519740	13610	13610	13610	13610	0
639	20231222	091600	2519740	13610	13610	13610	13610	2
640	20231222	091500	2492520	13540	13540	13540	13540	0
641	20231222	091400	2492520	13540	13540	13540	13540	40
642	20231222	091300	1950920	13560	13560	13560	13560	13
643	20231222	091200	1774640	13570	13570	13570	13570	3
644	20231222	091100	1733930	13580	13580	13580	13580	1
645	20231222	091000	1720350	13590	13600	13600	13590	26
646	20231222	090900	1366790	13610	13610	13610	13610	1
647	20231222	090800	1353180	13610	13610	13610	13610	0
648	20231222	090700	1353180	13610	13610	13610	13610	7
649	20231222	090600	1257910	13610	13610	13610	13610	0
650	20231222	090500	1257910	13610	13610	13610	13610	0
651	20231222	090400	1257910	13610	13610	13610	13610	0
652	20231222	090300	1257910	13610	13610	13610	13610	0
653	20231222	090200	1257910	13610	13610	13610	13610	0
654	20231222	090100	1257910	13610	13610	13610	13610	1
655	20231222	090000	1244300	13620	13700	13700	13620	91