KissMeData/241790/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204300	682813710	12930	12930	12930	12930	1735
3	20231222	204200	682813710	12930	12930	12930	12930	0
4	20231222	204100	682813710	12930	12930	12930	12930	0
5	20231222	204000	682813710	12930	12930	12930	12930	0
6	20231222	203900	682813710	12930	12930	12930	12930	0
7	20231222	203800	682813710	12930	12930	12930	12930	0
8	20231222	203700	682813710	12930	12930	12930	12930	0
9	20231222	203600	682813710	12930	12930	12930	12930	0
10	20231222	203500	682813710	12930	12930	12930	12930	0
11	20231222	203400	682813710	12930	12930	12930	12930	0
12	20231222	203300	682813710	12930	12930	12930	12930	0
13	20231222	203200	682813710	12930	12930	12930	12930	0
14	20231222	203100	682813710	12930	12930	12930	12930	0
15	20231222	203000	682813710	12930	12930	12930	12930	0
16	20231222	202900	682813710	12930	12930	12930	12930	0
17	20231222	202800	682813710	12930	12930	12930	12930	0
18	20231222	202700	682813710	12930	12930	12930	12930	0
19	20231222	202600	682813710	12930	12930	12930	12930	0
20	20231222	202500	682813710	12930	12930	12930	12930	0
21	20231222	202400	682813710	12930	12930	12930	12930	0
22	20231222	202300	682813710	12930	12930	12930	12930	0
23	20231222	202200	682813710	12930	12930	12930	12930	0
24	20231222	202100	682813710	12930	12930	12930	12930	0
25	20231222	202000	682813710	12930	12930	12930	12930	0
26	20231222	201900	682813710	12930	12930	12930	12930	0
27	20231222	201800	682813710	12930	12930	12930	12930	0
28	20231222	201700	682813710	12930	12930	12930	12930	0
29	20231222	201600	682813710	12930	12930	12930	12930	0
30	20231222	201500	682813710	12930	12930	12930	12930	0
31	20231222	201400	682813710	12930	12930	12930	12930	0
32	20231222	201300	682813710	12930	12930	12930	12930	1735
33	20231222	201200	682813710	12930	12930	12930	12930	0
34	20231222	201100	682813710	12930	12930	12930	12930	0
35	20231222	201000	682813710	12930	12930	12930	12930	0
36	20231222	200900	682813710	12930	12930	12930	12930	0
37	20231222	200800	682813710	12930	12930	12930	12930	0
38	20231222	200700	682813710	12930	12930	12930	12930	0
39	20231222	200600	682813710	12930	12930	12930	12930	0
40	20231222	200500	682813710	12930	12930	12930	12930	0
41	20231222	200400	682813710	12930	12930	12930	12930	0
42	20231222	200300	682813710	12930	12930	12930	12930	0
43	20231222	200200	682813710	12930	12930	12930	12930	0
44	20231222	200100	682813710	12930	12930	12930	12930	0
45	20231222	200000	682813710	12930	12930	12930	12930	0
46	20231222	195900	682813710	12930	12930	12930	12930	0
47	20231222	195800	682813710	12930	12930	12930	12930	0
48	20231222	195700	682813710	12930	12930	12930	12930	0
49	20231222	195600	682813710	12930	12930	12930	12930	0
50	20231222	195500	682813710	12930	12930	12930	12930	0
51	20231222	195400	682813710	12930	12930	12930	12930	0
52	20231222	195300	682813710	12930	12930	12930	12930	0
53	20231222	195200	682813710	12930	12930	12930	12930	0
54	20231222	195100	682813710	12930	12930	12930	12930	0
55	20231222	195000	682813710	12930	12930	12930	12930	0
56	20231222	194900	682813710	12930	12930	12930	12930	0
57	20231222	194800	682813710	12930	12930	12930	12930	0
58	20231222	194700	682813710	12930	12930	12930	12930	0
59	20231222	194600	682813710	12930	12930	12930	12930	0
60	20231222	194500	682813710	12930	12930	12930	12930	0
61	20231222	194400	682813710	12930	12930	12930	12930	0
62	20231222	194300	682813710	12930	12930	12930	12930	1735
63	20231222	194200	682813710	12930	12930	12930	12930	0
64	20231222	194100	682813710	12930	12930	12930	12930	0
65	20231222	194000	682813710	12930	12930	12930	12930	0
66	20231222	193900	682813710	12930	12930	12930	12930	0
67	20231222	193800	682813710	12930	12930	12930	12930	0
68	20231222	193700	682813710	12930	12930	12930	12930	0
69	20231222	193600	682813710	12930	12930	12930	12930	0
70	20231222	193500	682813710	12930	12930	12930	12930	0
71	20231222	193400	682813710	12930	12930	12930	12930	0
72	20231222	193300	682813710	12930	12930	12930	12930	0
73	20231222	193200	682813710	12930	12930	12930	12930	0
74	20231222	193100	682813710	12930	12930	12930	12930	0
75	20231222	193000	682813710	12930	12930	12930	12930	0
76	20231222	192900	682813710	12930	12930	12930	12930	0
77	20231222	192800	682813710	12930	12930	12930	12930	0
78	20231222	192700	682813710	12930	12930	12930	12930	0
79	20231222	192600	682813710	12930	12930	12930	12930	0
80	20231222	192500	682813710	12930	12930	12930	12930	0
81	20231222	192400	682813710	12930	12930	12930	12930	0
82	20231222	192300	682813710	12930	12930	12930	12930	0
83	20231222	192200	682813710	12930	12930	12930	12930	0
84	20231222	192100	682813710	12930	12930	12930	12930	0
85	20231222	192000	682813710	12930	12930	12930	12930	0
86	20231222	191900	682813710	12930	12930	12930	12930	0
87	20231222	191800	682813710	12930	12930	12930	12930	0
88	20231222	191700	682813710	12930	12930	12930	12930	0
89	20231222	191600	682813710	12930	12930	12930	12930	0
90	20231222	191500	682813710	12930	12930	12930	12930	0
91	20231222	191400	682813710	12930	12930	12930	12930	0
92	20231222	191300	682813710	12930	12930	12930	12930	1735
93	20231222	191200	682813710	12930	12930	12930	12930	0
94	20231222	191100	682813710	12930	12930	12930	12930	0
95	20231222	191000	682813710	12930	12930	12930	12930	0
96	20231222	190900	682813710	12930	12930	12930	12930	0
97	20231222	190800	682813710	12930	12930	12930	12930	0
98	20231222	190700	682813710	12930	12930	12930	12930	0
99	20231222	190600	682813710	12930	12930	12930	12930	0
100	20231222	190500	682813710	12930	12930	12930	12930	0
101	20231222	190400	682813710	12930	12930	12930	12930	0
102	20231222	190300	682813710	12930	12930	12930	12930	0
103	20231222	190200	682813710	12930	12930	12930	12930	0
104	20231222	190100	682813710	12930	12930	12930	12930	0
105	20231222	190000	682813710	12930	12930	12930	12930	0
106	20231222	185900	682813710	12930	12930	12930	12930	0
107	20231222	185800	682813710	12930	12930	12930	12930	0
108	20231222	185700	682813710	12930	12930	12930	12930	0
109	20231222	185600	682813710	12930	12930	12930	12930	0
110	20231222	185500	682813710	12930	12930	12930	12930	0
111	20231222	185400	682813710	12930	12930	12930	12930	0
112	20231222	185300	682813710	12930	12930	12930	12930	0
113	20231222	185200	682813710	12930	12930	12930	12930	0
114	20231222	185100	682813710	12930	12930	12930	12930	0
115	20231222	185000	682813710	12930	12930	12930	12930	0
116	20231222	184900	682813710	12930	12930	12930	12930	0
117	20231222	184800	682813710	12930	12930	12930	12930	0
118	20231222	184700	682813710	12930	12930	12930	12930	0
119	20231222	184600	682813710	12930	12930	12930	12930	0
120	20231222	184500	682813710	12930	12930	12930	12930	0
121	20231222	184400	682813710	12930	12930	12930	12930	0
122	20231222	184300	682813710	12930	12930	12930	12930	1735
123	20231222	184200	682813710	12930	12930	12930	12930	0
124	20231222	184100	682813710	12930	12930	12930	12930	0
125	20231222	184000	682813710	12930	12930	12930	12930	0
126	20231222	183900	682813710	12930	12930	12930	12930	0
127	20231222	183800	682813710	12930	12930	12930	12930	0
128	20231222	183700	682813710	12930	12930	12930	12930	0
129	20231222	183600	682813710	12930	12930	12930	12930	0
130	20231222	183500	682813710	12930	12930	12930	12930	0
131	20231222	183400	682813710	12930	12930	12930	12930	0
132	20231222	183300	682813710	12930	12930	12930	12930	0
133	20231222	183200	682813710	12930	12930	12930	12930	0
134	20231222	183100	682813710	12930	12930	12930	12930	0
135	20231222	183000	682813710	12930	12930	12930	12930	0
136	20231222	182900	682813710	12930	12930	12930	12930	0
137	20231222	182800	682813710	12930	12930	12930	12930	0
138	20231222	182700	682813710	12930	12930	12930	12930	0
139	20231222	182600	682813710	12930	12930	12930	12930	0
140	20231222	182500	682813710	12930	12930	12930	12930	0
141	20231222	182400	682813710	12930	12930	12930	12930	0
142	20231222	182300	682813710	12930	12930	12930	12930	0
143	20231222	182200	682813710	12930	12930	12930	12930	0
144	20231222	182100	682813710	12930	12930	12930	12930	0
145	20231222	182000	682813710	12930	12930	12930	12930	0
146	20231222	181900	682813710	12930	12930	12930	12930	0
147	20231222	181800	682813710	12930	12930	12930	12930	0
148	20231222	181700	682813710	12930	12930	12930	12930	0
149	20231222	181600	682813710	12930	12930	12930	12930	0
150	20231222	181500	682813710	12930	12930	12930	12930	0
151	20231222	181400	682813710	12930	12930	12930	12930	0
152	20231222	181300	682813710	12930	12930	12930	12930	1735
153	20231222	181200	682813710	12930	12930	12930	12930	0
154	20231222	181100	682813710	12930	12930	12930	12930	0
155	20231222	181000	682813710	12930	12930	12930	12930	0
156	20231222	180900	682813710	12930	12930	12930	12930	0
157	20231222	180800	682813710	12930	12930	12930	12930	0
158	20231222	180700	682813710	12930	12930	12930	12930	0
159	20231222	180600	682813710	12930	12930	12930	12930	0
160	20231222	180500	682813710	12930	12930	12930	12930	0
161	20231222	180400	682813710	12930	12930	12930	12930	0
162	20231222	180300	682813710	12930	12930	12930	12930	0
163	20231222	180200	682813710	12930	12930	12930	12930	0
164	20231222	180100	682813710	12930	12930	12930	12930	0
165	20231222	180000	682813710	12930	12930	12930	12930	0
166	20231222	175900	682813710	12930	12930	12930	12930	0
167	20231222	175800	682813710	12930	12930	12930	12930	0
168	20231222	175700	682813710	12930	12930	12930	12930	0
169	20231222	175600	682813710	12930	12930	12930	12930	0
170	20231222	175500	682813710	12930	12930	12930	12930	0
171	20231222	175400	682813710	12930	12930	12930	12930	0
172	20231222	175300	682813710	12930	12930	12930	12930	0
173	20231222	175200	682813710	12930	12930	12930	12930	0
174	20231222	175100	682813710	12930	12930	12930	12930	0
175	20231222	175000	682813710	12930	12930	12930	12930	0
176	20231222	174900	682813710	12930	12930	12930	12930	0
177	20231222	174800	682813710	12930	12930	12930	12930	0
178	20231222	174700	682813710	12930	12930	12930	12930	0
179	20231222	174600	682813710	12930	12930	12930	12930	0
180	20231222	174500	682813710	12930	12930	12930	12930	0
181	20231222	174400	682813710	12930	12930	12930	12930	0
182	20231222	174300	682813710	12930	12930	12930	12930	1735
183	20231222	174200	682813710	12930	12930	12930	12930	0
184	20231222	174100	682813710	12930	12930	12930	12930	0
185	20231222	174000	682813710	12930	12930	12930	12930	0
186	20231222	173900	682813710	12930	12930	12930	12930	0
187	20231222	173800	682813710	12930	12930	12930	12930	0
188	20231222	173700	682813710	12930	12930	12930	12930	0
189	20231222	173600	682813710	12930	12930	12930	12930	0
190	20231222	173500	682813710	12930	12930	12930	12930	0
191	20231222	173400	682813710	12930	12930	12930	12930	0
192	20231222	173300	682813710	12930	12930	12930	12930	0
193	20231222	173200	682813710	12930	12930	12930	12930	0
194	20231222	173100	682813710	12930	12930	12930	12930	0
195	20231222	173000	682813710	12930	12930	12930	12930	0
196	20231222	172900	682813710	12930	12930	12930	12930	0
197	20231222	172800	682813710	12930	12930	12930	12930	0
198	20231222	172700	682813710	12930	12930	12930	12930	0
199	20231222	172600	682813710	12930	12930	12930	12930	0
200	20231222	172500	682813710	12930	12930	12930	12930	0
201	20231222	172400	682813710	12930	12930	12930	12930	0
202	20231222	172300	682813710	12930	12930	12930	12930	0
203	20231222	172200	682813710	12930	12930	12930	12930	0
204	20231222	172100	682813710	12930	12930	12930	12930	0
205	20231222	172000	682813710	12930	12930	12930	12930	0
206	20231222	171900	682813710	12930	12930	12930	12930	0
207	20231222	171800	682813710	12930	12930	12930	12930	0
208	20231222	171700	682813710	12930	12930	12930	12930	0
209	20231222	171600	682813710	12930	12930	12930	12930	0
210	20231222	171500	682813710	12930	12930	12930	12930	0
211	20231222	171400	682813710	12930	12930	12930	12930	0
212	20231222	171300	682813710	12930	12930	12930	12930	1735
213	20231222	171200	682813710	12930	12930	12930	12930	0
214	20231222	171100	682813710	12930	12930	12930	12930	0
215	20231222	171000	682813710	12930	12930	12930	12930	0
216	20231222	170900	682813710	12930	12930	12930	12930	0
217	20231222	170800	682813710	12930	12930	12930	12930	0
218	20231222	170700	682813710	12930	12930	12930	12930	0
219	20231222	170600	682813710	12930	12930	12930	12930	0
220	20231222	170500	682813710	12930	12930	12930	12930	0
221	20231222	170400	682813710	12930	12930	12930	12930	0
222	20231222	170300	682813710	12930	12930	12930	12930	0
223	20231222	170200	682813710	12930	12930	12930	12930	0
224	20231222	170100	682813710	12930	12930	12930	12930	0
225	20231222	170000	682813710	12930	12930	12930	12930	0
226	20231222	165900	682813710	12930	12930	12930	12930	0
227	20231222	165800	682813710	12930	12930	12930	12930	0
228	20231222	165700	682813710	12930	12930	12930	12930	0
229	20231222	165600	682813710	12930	12930	12930	12930	0
230	20231222	165500	682813710	12930	12930	12930	12930	0
231	20231222	165400	682813710	12930	12930	12930	12930	0
232	20231222	165300	682813710	12930	12930	12930	12930	0
233	20231222	165200	682813710	12930	12930	12930	12930	0
234	20231222	165100	682813710	12930	12930	12930	12930	0
235	20231222	165000	682813710	12930	12930	12930	12930	0
236	20231222	164900	682813710	12930	12930	12930	12930	0
237	20231222	164800	682813710	12930	12930	12930	12930	0
238	20231222	164700	682813710	12930	12930	12930	12930	0
239	20231222	164600	682813710	12930	12930	12930	12930	0
240	20231222	164500	682813710	12930	12930	12930	12930	0
241	20231222	164400	682813710	12930	12930	12930	12930	0
242	20231222	164300	682813710	12930	12930	12930	12930	1735
243	20231222	164200	682813710	12930	12930	12930	12930	0
244	20231222	164100	682813710	12930	12930	12930	12930	0
245	20231222	164000	682813710	12930	12930	12930	12930	0
246	20231222	163900	682813710	12930	12930	12930	12930	0
247	20231222	163800	682813710	12930	12930	12930	12930	0
248	20231222	163700	682813710	12930	12930	12930	12930	0
249	20231222	163600	682813710	12930	12930	12930	12930	0
250	20231222	163500	682813710	12930	12930	12930	12930	0
251	20231222	163400	682813710	12930	12930	12930	12930	0
252	20231222	163300	682813710	12930	12930	12930	12930	0
253	20231222	163200	682813710	12930	12930	12930	12930	0
254	20231222	163100	682813710	12930	12930	12930	12930	0
255	20231222	163000	682813710	12930	12930	12930	12930	0
256	20231222	162900	682813710	12930	12930	12930	12930	0
257	20231222	162800	682813710	12930	12930	12930	12930	0
258	20231222	162700	682813710	12930	12930	12930	12930	0
259	20231222	162600	682813710	12930	12930	12930	12930	0
260	20231222	162500	682813710	12930	12930	12930	12930	0
261	20231222	162400	682813710	12930	12930	12930	12930	0
262	20231222	162300	682813710	12930	12930	12930	12930	0
263	20231222	162200	682813710	12930	12930	12930	12930	0
264	20231222	162100	682813710	12930	12930	12930	12930	0
265	20231222	162000	682813710	12930	12930	12930	12930	0
266	20231222	161900	682813710	12930	12930	12930	12930	0
267	20231222	161800	682813710	12930	12930	12930	12930	0
268	20231222	161700	682813710	12930	12930	12930	12930	0
269	20231222	161600	682813710	12930	12930	12930	12930	0
270	20231222	161500	682813710	12930	12930	12930	12930	0
271	20231222	161400	682813710	12930	12930	12930	12930	0
272	20231222	161300	682813710	12930	12930	12930	12930	1735
273	20231222	161200	682813710	12930	12930	12930	12930	0
274	20231222	161100	682813710	12930	12930	12930	12930	0
275	20231222	161000	682813710	12930	12930	12930	12930	0
276	20231222	160900	682813710	12930	12930	12930	12930	0
277	20231222	160800	682813710	12930	12930	12930	12930	0
278	20231222	160700	682813710	12930	12930	12930	12930	0
279	20231222	160600	682813710	12930	12930	12930	12930	0
280	20231222	160500	682813710	12930	12930	12930	12930	0
281	20231222	160400	682813710	12930	12930	12930	12930	0
282	20231222	160300	682813710	12930	12930	12930	12930	0
283	20231222	160200	682813710	12930	12930	12930	12930	0
284	20231222	160100	682813710	12930	12930	12930	12930	0
285	20231222	160000	682813710	12930	12930	12930	12930	0
286	20231222	155900	682813710	12930	12930	12930	12930	0
287	20231222	155800	682813710	12930	12930	12930	12930	0
288	20231222	155700	682813710	12930	12930	12930	12930	0
289	20231222	155600	682813710	12930	12930	12930	12930	0
290	20231222	155500	682813710	12930	12930	12930	12930	0
291	20231222	155400	682813710	12930	12930	12930	12930	0
292	20231222	155300	682813710	12930	12930	12930	12930	0
293	20231222	155200	682813710	12930	12930	12930	12930	0
294	20231222	155100	682813710	12930	12930	12930	12930	0
295	20231222	155000	682813710	12930	12930	12930	12930	0
296	20231222	154900	682813710	12930	12930	12930	12930	0
297	20231222	154800	682813710	12930	12930	12930	12930	0
298	20231222	154700	682813710	12930	12930	12930	12930	0
299	20231222	154600	682813710	12930	12930	12930	12930	0
300	20231222	154500	682813710	12930	12930	12930	12930	0
301	20231222	154400	682813710	12930	12930	12930	12930	0
302	20231222	154300	682813710	12930	12930	12930	12930	1735
303	20231222	154200	682813710	12930	12930	12930	12930	0
304	20231222	154100	682813710	12930	12930	12930	12930	0
305	20231222	154000	682813710	12930	12930	12930	12930	0
306	20231222	153900	682813710	12930	12930	12930	12930	0
307	20231222	153800	682813710	12930	12930	12930	12930	0
308	20231222	153700	682813710	12930	12930	12930	12930	0
309	20231222	153600	682813710	12930	12930	12930	12930	0
310	20231222	153500	682813710	12930	12930	12930	12930	0
311	20231222	153400	682813710	12930	12930	12930	12930	0
312	20231222	153300	682813710	12930	12930	12930	12930	0
313	20231222	153200	682813710	12930	12930	12930	12930	0
314	20231222	153100	682813710	12930	12930	12930	12930	0
315	20231222	153000	682813710	12930	12930	12930	12930	1735
316	20231222	152900	660380160	12920	12920	12920	12920	0
317	20231222	152800	660380160	12920	12920	12920	12920	0
318	20231222	152700	660380160	12920	12920	12920	12920	0
319	20231222	152600	660380160	12920	12920	12920	12920	0
320	20231222	152500	660380160	12920	12920	12920	12920	0
321	20231222	152400	660380160	12920	12920	12920	12920	0
322	20231222	152300	660380160	12920	12920	12920	12920	0
323	20231222	152200	660380160	12920	12920	12920	12920	0
324	20231222	152100	660380160	12920	12920	12920	12920	0
325	20231222	152000	660380160	12920	12920	12920	12920	0
326	20231222	151900	660380160	12920	12830	12920	12830	724
327	20231222	151800	651046480	12920	12880	12930	12810	303
328	20231222	151700	647162340	12930	12910	12930	12910	561
329	20231222	151600	639915410	12920	12900	12920	12900	276
330	20231222	151500	636350930	12900	12870	12900	12870	135
331	20231222	151400	634612780	12850	12830	12850	12820	2115
332	20231222	151300	607443240	12850	12850	12850	12850	21
333	20231222	151200	607173390	12820	12820	12820	12820	7
334	20231222	151100	607083650	12850	12820	12850	12810	123
335	20231222	151000	605506980	12820	12840	12850	12820	79
336	20231222	150900	604494140	12810	12820	12820	12810	1200
337	20231222	150800	589114510	12820	12860	12860	12820	2405
338	20231222	150700	558267120	12860	12870	12880	12850	207
339	20231222	150600	555605850	12870	12870	12870	12870	29
340	20231222	150500	555232620	12880	12880	12880	12880	55
341	20231222	150400	554524220	12880	12880	12880	12880	48
342	20231222	150300	553905980	12890	12900	12900	12890	160
343	20231222	150200	551842310	12900	12900	12910	12900	300
344	20231222	150100	547972290	12920	12920	12920	12920	0
345	20231222	150000	547972290	12920	12920	12920	12920	0
346	20231222	145900	547972290	12920	12920	12920	12920	0
347	20231222	145800	547972290	12920	12920	12920	12920	1
348	20231222	145700	547959370	12910	12910	12910	12910	83
349	20231222	145600	546887840	12910	12910	12910	12910	0
350	20231222	145500	546887840	12910	12910	12910	12910	1
351	20231222	145400	546874930	12850	12850	12850	12850	0
352	20231222	145300	546874930	12850	12850	12850	12850	0
353	20231222	145200	546874930	12850	12850	12850	12850	10
354	20231222	145100	546746430	12850	12910	12910	12850	1009
355	20231222	145000	533748600	12920	12920	12920	12920	127
356	20231222	144900	532107760	12930	12930	12930	12930	0
357	20231222	144800	532107760	12930	12930	12930	12930	0
358	20231222	144700	532107760	12930	12930	12930	12930	1
359	20231222	144600	532094830	12920	12920	12920	12920	0
360	20231222	144500	532094830	12920	12920	12920	12920	0
361	20231222	144400	532094830	12920	12920	12920	12920	0
362	20231222	144300	532094830	12920	12920	12920	12920	0
363	20231222	144200	532094830	12920	12920	12920	12920	1
364	20231222	144100	532081910	12930	12930	12930	12920	26
365	20231222	144000	531745900	12930	12930	12930	12930	0
366	20231222	143900	531745900	12930	12930	12930	12930	210
367	20231222	143800	529030600	12920	12920	12920	12920	0
368	20231222	143700	529030600	12920	12920	12920	12920	10
369	20231222	143600	528901400	12940	12940	12940	12940	0
370	20231222	143500	528901400	12940	12940	12940	12940	0
371	20231222	143400	528901400	12940	12940	12940	12940	10
372	20231222	143300	528772000	12900	12900	12900	12900	0
373	20231222	143200	528772000	12900	12900	12900	12900	0
374	20231222	143100	528772000	12900	12900	12900	12900	99
375	20231222	143000	527494900	12900	12900	12900	12900	0
376	20231222	142900	527494900	12900	12910	12910	12900	585
377	20231222	142800	519948010	12920	12900	12920	12900	118
378	20231222	142700	518425790	12890	12900	12900	12890	508
379	20231222	142600	511872840	12900	12900	12900	12900	0
380	20231222	142500	511872840	12900	12900	12900	12900	0
381	20231222	142400	511872840	12900	12900	12900	12900	0
382	20231222	142300	511872840	12900	12900	12900	12900	125
383	20231222	142200	510260340	12900	12910	12910	12900	229
384	20231222	142100	507306160	12920	12920	12930	12920	76
385	20231222	142000	506324230	12900	12900	12900	12900	0
386	20231222	141900	506324230	12900	12910	12910	12900	100
387	20231222	141800	505034130	12900	12900	12900	12900	0
388	20231222	141700	505034130	12900	12910	12910	12900	373
389	20231222	141600	500220180	12920	12920	12920	12920	0
390	20231222	141500	500220180	12920	12920	12920	12920	25
391	20231222	141400	499897180	12920	12920	12920	12920	238
392	20231222	141300	496822220	12930	12930	12930	12930	0
393	20231222	141200	496822220	12930	12930	12930	12930	0
394	20231222	141100	496822220	12930	12930	12930	12930	245
395	20231222	141000	493654370	12930	12930	12930	12930	1
396	20231222	140900	493641440	12940	12940	12940	12940	0
397	20231222	140800	493641440	12940	12940	12940	12940	0
398	20231222	140700	493641440	12940	12940	12940	12940	72
399	20231222	140600	492709760	12940	12940	12940	12940	0
400	20231222	140500	492709760	12940	12940	12940	12940	100
401	20231222	140400	491415760	12940	12940	12940	12940	22
402	20231222	140300	491131080	12950	12950	12950	12950	0
403	20231222	140200	491131080	12950	12950	12950	12950	0
404	20231222	140100	491131080	12950	12950	12950	12950	412
405	20231222	140000	485795680	12970	12970	12970	12970	0
406	20231222	135900	485795680	12970	12970	12970	12970	0
407	20231222	135800	485795680	12970	12970	12970	12970	0
408	20231222	135700	485795680	12970	12970	12970	12970	1
409	20231222	135600	485782710	12940	12940	12940	12940	0
410	20231222	135500	485782710	12940	12950	12950	12940	2054
411	20231222	135400	459183480	12940	12940	12940	12940	8
412	20231222	135300	459079960	12930	12930	12930	12930	0
413	20231222	135200	459079960	12930	12930	12930	12930	177
414	20231222	135100	456791350	12920	12920	12920	12920	3
415	20231222	135000	456752590	12920	12920	12920	12920	0
416	20231222	134900	456752590	12920	12930	12930	12920	31
417	20231222	134800	456351960	12930	12930	12930	12930	2
418	20231222	134700	456326100	12920	12920	12920	12920	478
419	20231222	134600	450150340	12920	12920	12920	12920	0
420	20231222	134500	450150340	12920	12930	12930	12920	129
421	20231222	134400	448482720	12930	12930	12930	12930	68
422	20231222	134300	447603480	12930	12930	12930	12930	459
423	20231222	134200	441668610	12940	12940	12940	12940	0
424	20231222	134100	441668610	12940	12940	12940	12940	17
425	20231222	134000	441448630	12940	12940	12940	12940	0
426	20231222	133900	441448630	12940	12940	12940	12940	0
427	20231222	133800	441448630	12940	12940	12940	12940	1
428	20231222	133700	441435690	12940	12940	12940	12940	17
429	20231222	133600	441215710	12950	12950	12950	12950	0
430	20231222	133500	441215710	12950	12950	12950	12950	0
431	20231222	133400	441215710	12950	12950	12950	12950	1
432	20231222	133300	441202760	12940	12940	12940	12940	0
433	20231222	133200	441202760	12940	12940	12940	12940	0
434	20231222	133100	441202760	12940	12940	12940	12940	13
435	20231222	133000	441034540	12930	12930	12930	12930	0
436	20231222	132900	441034540	12930	12930	12930	12930	350
437	20231222	132800	436509040	12940	12940	12940	12940	0
438	20231222	132700	436509040	12940	12940	12940	12940	0
439	20231222	132600	436509040	12940	12940	12940	12940	111
440	20231222	132500	435072700	12930	12930	12930	12930	0
441	20231222	132400	435072700	12930	12930	12930	12930	0
442	20231222	132300	435072700	12930	12950	12950	12930	11
443	20231222	132200	434930450	12940	12940	12940	12940	0
444	20231222	132100	434930450	12940	12940	12940	12940	9
445	20231222	132000	434813990	12950	12950	12950	12950	0
446	20231222	131900	434813990	12950	12950	12950	12950	0
447	20231222	131800	434813990	12950	12950	12950	12950	0
448	20231222	131700	434813990	12950	12950	12950	12950	1000
449	20231222	131600	421863990	12950	12950	12950	12950	0
450	20231222	131500	421863990	12950	12950	12950	12950	0
451	20231222	131400	421863990	12950	12950	12950	12950	0
452	20231222	131300	421863990	12950	12950	12950	12950	0
453	20231222	131200	421863990	12950	12940	12950	12940	2
454	20231222	131100	421838100	12950	12950	12950	12950	0
455	20231222	131000	421838100	12950	12950	12950	12950	0
456	20231222	130900	421838100	12950	12950	12950	12950	0
457	20231222	130800	421838100	12950	12950	12950	12950	10
458	20231222	130700	421708600	12950	12940	12950	12930	319
459	20231222	130600	417583820	12950	12950	12950	12950	0
460	20231222	130500	417583820	12950	12950	12950	12950	0
461	20231222	130400	417583820	12950	12950	12950	12950	0
462	20231222	130300	417583820	12950	12950	12950	12950	1
463	20231222	130200	417570870	12940	12940	12940	12940	0
464	20231222	130100	417570870	12940	12950	12950	12940	28
465	20231222	130000	417208380	12950	12950	12950	12950	1
466	20231222	125900	417195430	12950	12950	12950	12950	1
467	20231222	125800	417182480	12940	12940	12940	12940	7
468	20231222	125700	417091900	12950	12950	12950	12950	0
469	20231222	125600	417091900	12950	12970	12970	12950	558
470	20231222	125500	409864790	12960	12960	12960	12960	0
471	20231222	125400	409864790	12960	12960	12960	12960	0
472	20231222	125300	409864790	12960	12960	12960	12960	60
473	20231222	125200	409087190	12970	12970	12970	12970	45
474	20231222	125100	408503540	12970	12970	12970	12970	516
475	20231222	125000	401811020	12980	12970	12980	12970	10
476	20231222	124900	401681240	12970	12970	12970	12970	1
477	20231222	124800	401668270	12970	12970	12970	12970	0
478	20231222	124700	401668270	12970	12970	12970	12970	0
479	20231222	124600	401668270	12970	12970	12970	12970	0
480	20231222	124500	401668270	12970	12970	12970	12970	0
481	20231222	124400	401668270	12970	12970	12970	12970	5
482	20231222	124300	401603420	12970	12970	12970	12970	0
483	20231222	124200	401603420	12970	12970	12970	12970	0
484	20231222	124100	401603420	12970	12970	12970	12970	149
485	20231222	124000	399670890	12970	12970	12970	12970	0
486	20231222	123900	399670890	12970	12970	12970	12970	0
487	20231222	123800	399670890	12970	12970	12970	12970	43
488	20231222	123700	399113180	12920	12920	12920	12920	0
489	20231222	123600	399113180	12920	12920	12920	12920	0
490	20231222	123500	399113180	12920	12920	12920	12920	0
491	20231222	123400	399113180	12920	12920	12920	12920	0
492	20231222	123300	399113180	12920	12920	12920	12920	0
493	20231222	123200	399113180	12920	12920	12920	12920	0
494	20231222	123100	399113180	12920	12920	12920	12920	0
495	20231222	123000	399113180	12920	12920	12920	12920	0
496	20231222	122900	399113180	12920	12950	12950	12920	230
497	20231222	122800	396139580	12980	12960	12980	12960	200
498	20231222	122700	393544550	12960	12960	12960	12960	0
499	20231222	122600	393544550	12960	12960	12960	12960	0
500	20231222	122500	393544550	12960	12960	12960	12960	0
501	20231222	122400	393544550	12960	12960	12960	12960	0
502	20231222	122300	393544550	12960	12960	12960	12960	8
503	20231222	122200	393440870	12960	12960	12960	12960	0
504	20231222	122100	393440870	12960	12960	12960	12960	0
505	20231222	122000	393440870	12960	12960	12960	12960	56
506	20231222	121900	392715110	12960	12960	12960	12960	13
507	20231222	121800	392546630	12970	12970	12970	12970	0
508	20231222	121700	392546630	12970	12970	12970	12970	1
509	20231222	121600	392533660	12970	12970	12970	12970	0
510	20231222	121500	392533660	12970	12970	12970	12970	0
511	20231222	121400	392533660	12970	12970	12970	12970	0
512	20231222	121300	392533660	12970	12970	12970	12970	15
513	20231222	121200	392339110	12960	12960	12960	12960	0
514	20231222	121100	392339110	12960	12960	12960	12960	0
515	20231222	121000	392339110	12960	12960	12960	12960	1
516	20231222	120900	392326150	12970	12970	12970	12970	0
517	20231222	120800	392326150	12970	12970	12970	12970	0
518	20231222	120700	392326150	12970	12970	12970	12970	1
519	20231222	120600	392313180	12930	12940	12940	12930	817
520	20231222	120500	381742950	12950	12950	12950	12950	336
521	20231222	120400	377391750	12950	12960	12960	12950	244
522	20231222	120300	374230280	12960	12960	12960	12960	333
523	20231222	120200	369914600	12970	12980	12980	12970	19
524	20231222	120100	369668160	12970	12970	12970	12970	122
525	20231222	120000	368085820	12970	12970	12970	12970	38
526	20231222	115900	367592960	12970	12970	12970	12970	0
527	20231222	115800	367592960	12970	12970	12970	12970	0
528	20231222	115700	367592960	12970	12970	12970	12970	0
529	20231222	115600	367592960	12970	12970	12970	12970	1
530	20231222	115500	367579990	12970	12970	12970	12970	0
531	20231222	115400	367579990	12970	12970	12970	12970	20
532	20231222	115300	367320590	12950	12950	12950	12950	0
533	20231222	115200	367320590	12950	12950	12950	12950	0
534	20231222	115100	367320590	12950	12950	12950	12950	0
535	20231222	115000	367320590	12950	12960	12960	12950	21
536	20231222	114900	367048610	12940	12940	12940	12940	0
537	20231222	114800	367048610	12940	12940	12940	12940	0
538	20231222	114700	367048610	12940	12960	12960	12940	50
539	20231222	114600	366401580	12950	12950	12950	12950	0
540	20231222	114500	366401580	12950	12980	12980	12950	1328
541	20231222	114400	349197210	12990	13000	13000	12990	127
542	20231222	114300	347546480	13000	13000	13000	13000	28
543	20231222	114200	347182480	13010	13010	13010	13010	0
544	20231222	114100	347182480	13010	13010	13010	13010	0
545	20231222	114000	347182480	13010	13010	13010	13010	0
546	20231222	113900	347182480	13010	13010	13010	13010	1
547	20231222	113800	347169470	13000	13000	13000	13000	0
548	20231222	113700	347169470	13000	13020	13020	13000	77
549	20231222	113600	346168270	13020	13020	13020	13020	1
550	20231222	113500	346155250	13010	13020	13020	13010	22
551	20231222	113400	345868960	13040	13040	13040	13040	1
552	20231222	113300	345855920	13040	13040	13040	13040	0
553	20231222	113200	345855920	13040	13040	13040	13040	0
554	20231222	113100	345855920	13040	13040	13040	13040	0
555	20231222	113000	345855920	13040	13040	13040	13040	0
556	20231222	112900	345855920	13040	13040	13040	13040	1
557	20231222	112800	345842880	13050	13050	13050	13050	0
558	20231222	112700	345842880	13050	13050	13050	13050	0
559	20231222	112600	345842880	13050	13050	13050	13050	49
560	20231222	112500	345203430	13050	13050	13050	13050	0
561	20231222	112400	345203430	13050	13050	13050	13050	1077
562	20231222	112300	331148580	13050	13050	13050	13050	1
563	20231222	112200	331135530	13040	13030	13040	13030	585
564	20231222	112100	323508140	13050	13050	13050	13050	1
565	20231222	112000	323495090	13040	13040	13040	13040	1
566	20231222	111900	323482050	13060	13060	13060	13060	79
567	20231222	111800	322450310	13060	13050	13060	13050	600
568	20231222	111700	314615150	13040	13050	13050	13040	36
569	20231222	111600	314145550	13050	13050	13050	13040	311
570	20231222	111500	310088000	13050	13020	13050	13020	809
571	20231222	111400	299553530	13020	13020	13020	13020	6
572	20231222	111300	299475410	13000	13000	13000	13000	137
573	20231222	111200	297694410	12990	13000	13000	12990	8
574	20231222	111100	297590420	13000	13000	13000	13000	1
575	20231222	111000	297577420	13000	13000	13000	13000	0
576	20231222	110900	297577420	13000	13000	13000	13000	0
577	20231222	110800	297577420	13000	12990	13000	12990	242
578	20231222	110700	294432470	12980	12980	12980	12980	135
579	20231222	110600	292680170	12970	12940	12970	12940	386
580	20231222	110500	287677840	12940	12940	12940	12940	45
581	20231222	110400	287095540	12940	12940	12940	12940	1
582	20231222	110300	287082600	12940	12930	12940	12930	13
583	20231222	110200	286914480	12930	12930	12930	12930	1
584	20231222	110100	286901550	12920	12920	12920	12920	14
585	20231222	110000	286720670	12920	12920	12920	12920	1
586	20231222	105900	286707750	12920	12920	12920	12920	0
587	20231222	105800	286707750	12920	12900	12920	12900	50
588	20231222	105700	286061940	12860	12870	12870	12860	51
589	20231222	105600	285406070	12870	12870	12870	12870	29
590	20231222	105500	285032840	12880	12900	12900	12880	334
591	20231222	105400	280730720	12910	12910	12910	12910	0
592	20231222	105300	280730720	12910	12910	12910	12910	0
593	20231222	105200	280730720	12910	12910	12910	12910	1
594	20231222	105100	280717810	12910	12910	12910	12910	1
595	20231222	105000	280704900	12870	12870	12870	12870	0
596	20231222	104900	280704900	12870	12870	12870	12870	0
597	20231222	104800	280704900	12870	12870	12870	12870	0
598	20231222	104700	280704900	12870	12870	12870	12870	13
599	20231222	104600	280537590	12870	12920	12920	12870	11
600	20231222	104500	280395910	12910	12900	12910	12900	62
601	20231222	104400	279595510	12900	12860	12900	12860	50
602	20231222	104300	278950550	12870	12870	12870	12870	0
603	20231222	104200	278950550	12870	12870	12870	12870	0
604	20231222	104100	278950550	12870	12870	12870	12870	33
605	20231222	104000	278525840	12870	12870	12870	12870	1
606	20231222	103900	278512970	12860	12860	12860	12860	0
607	20231222	103800	278512970	12860	12860	12860	12860	0
608	20231222	103700	278512970	12860	12860	12860	12860	2
609	20231222	103600	278487250	12830	12830	12830	12830	0
610	20231222	103500	278487250	12830	12830	12830	12830	0
611	20231222	103400	278487250	12830	12830	12830	12830	0
612	20231222	103300	278487250	12830	12850	12850	12830	406
613	20231222	103200	273277670	12840	12840	12840	12840	0
614	20231222	103100	273277670	12840	12840	12840	12840	2
615	20231222	103000	273251990	12830	12840	12840	12830	17
616	20231222	102900	273033810	12830	12830	12830	12830	920
617	20231222	102800	261230210	12830	12830	12840	12830	702
618	20231222	102700	252223520	12840	12870	12870	12830	1434
619	20231222	102600	233809870	12870	12870	12870	12870	88
620	20231222	102500	232677310	12880	12890	12890	12880	339
621	20231222	102400	228310810	12890	12890	12890	12890	0
622	20231222	102300	228310810	12890	12890	12890	12890	1
623	20231222	102200	228297920	12880	12880	12880	12880	0
624	20231222	102100	228297920	12880	12900	12900	12880	76
625	20231222	102000	227318410	12910	12910	12910	12910	0
626	20231222	101900	227318410	12910	12910	12910	12910	0
627	20231222	101800	227318410	12910	12910	12910	12910	1
628	20231222	101700	227305500	12910	12910	12910	12910	0
629	20231222	101600	227305500	12910	12920	12920	12910	18
630	20231222	101500	227073040	12920	12920	12920	12920	0
631	20231222	101400	227073040	12920	12920	12920	12920	0
632	20231222	101300	227073040	12920	12920	12920	12920	0
633	20231222	101200	227073040	12920	12900	12920	12880	331
634	20231222	101100	222807140	12920	12910	12920	12910	2
635	20231222	101000	222781310	12910	12910	12910	12910	8
636	20231222	100900	222678030	12910	12920	12920	12910	4
637	20231222	100800	222626360	12920	12920	12920	12920	8
638	20231222	100700	222523000	12920	12920	12920	12920	0
639	20231222	100600	222523000	12920	12920	12920	12920	0
640	20231222	100500	222523000	12920	12920	12920	12920	8
641	20231222	100400	222419640	12900	12900	12900	12900	1
642	20231222	100300	222406740	12910	12910	12910	12910	0
643	20231222	100200	222406740	12910	12900	12910	12900	161
644	20231222	100100	220328240	12900	12900	12900	12900	0
645	20231222	100000	220328240	12900	12900	12900	12900	19
646	20231222	095900	220083140	12910	12910	12910	12910	0
647	20231222	095800	220083140	12910	12910	12910	12910	0
648	20231222	095700	220083140	12910	12910	12910	12910	0
649	20231222	095600	220083140	12910	12910	12910	12910	0
650	20231222	095500	220083140	12910	12910	12910	12910	0
651	20231222	095400	220083140	12910	12870	12910	12870	98
652	20231222	095300	218821800	12870	12860	12870	12860	108
653	20231222	095200	217432490	12860	12860	12860	12860	0
654	20231222	095100	217432490	12860	12860	12860	12860	1
655	20231222	095000	217419630	12860	12850	12880	12850	10
656	20231222	094900	217291020	12850	12860	12860	12850	33
657	20231222	094800	216866650	12860	12870	12870	12860	149
658	20231222	094700	214950490	12880	12880	12880	12880	0
659	20231222	094600	214950490	12880	12890	12890	12870	833
660	20231222	094500	204226070	12890	12890	12890	12890	40
661	20231222	094400	203710470	12890	12890	12890	12890	0
662	20231222	094300	203710470	12890	12900	12900	12890	145
663	20231222	094200	201841100	12940	12940	12940	12940	11
664	20231222	094100	201698760	12940	12940	12940	12940	0
665	20231222	094000	201698760	12940	12940	12940	12940	8
666	20231222	093900	201595240	12940	12930	12940	12930	2
667	20231222	093800	201569370	12940	12900	12940	12900	303
668	20231222	093700	197656760	12910	12940	12940	12910	259
669	20231222	093600	194308840	12940	12940	12940	12940	0
670	20231222	093500	194308840	12940	12940	12940	12940	0
671	20231222	093400	194308840	12940	12940	12940	12940	83
672	20231222	093300	193234820	12940	12940	12940	12940	66
673	20231222	093200	192380780	12880	12880	12880	12880	0
674	20231222	093100	192380780	12880	12910	12940	12880	780
675	20231222	093000	182304690	12920	12920	12920	12920	0
676	20231222	092900	182304690	12920	12920	12920	12920	77
677	20231222	092800	181309850	12920	12920	12920	12920	0
678	20231222	092700	181309850	12920	12880	12920	12880	12
679	20231222	092600	181155250	12900	12900	12910	12900	137
680	20231222	092500	179386600	12810	12870	12870	12810	1999
681	20231222	092400	153740550	12870	12920	12920	12870	21
682	20231222	092300	153470230	12860	12860	12860	12860	0
683	20231222	092200	153470230	12860	12850	12860	12850	28
684	20231222	092100	153110250	12840	12840	12840	12840	2
685	20231222	092000	153084570	12820	12860	12870	12820	961
686	20231222	091900	140753210	12920	12920	12920	12920	100
687	20231222	091800	139461210	12920	12880	12920	12880	171
688	20231222	091700	137257810	12880	12830	12880	12830	494
689	20231222	091600	130913590	12840	12840	12880	12840	129
690	20231222	091500	129256230	12840	12840	12870	12810	4161
691	20231222	091400	75842310	12840	12870	12870	12840	892
692	20231222	091300	64376270	12880	12900	12900	12880	1341
693	20231222	091200	47090860	12900	12920	12930	12900	238
694	20231222	091100	44016260	12920	12970	13000	12920	1039
695	20231222	091000	30574680	12970	12970	12970	12970	1
696	20231222	090900	30561710	12960	12960	12970	12960	7
697	20231222	090800	30470980	12970	12980	12980	12970	442
698	20231222	090700	24738030	12990	13020	13020	12990	12
699	20231222	090600	24582090	13060	13060	13060	13060	1
700	20231222	090500	24569030	13060	13060	13060	13060	2
701	20231222	090400	24542910	13070	13070	13070	13070	50
702	20231222	090300	23889410	13080	13080	13080	13080	146
703	20231222	090200	21979730	13110	13110	13110	13100	229
704	20231222	090100	18979040	12990	13030	13130	12990	1367
705	20231222	090000	1203580	13140	13040	13140	13040	92