KissMeData/290740/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205600	470242880	7490	7490	7490	7490	308
3	20231222	205500	470242880	7490	7490	7490	7490	0
4	20231222	205400	470242880	7490	7490	7490	7490	0
5	20231222	205300	470242880	7490	7490	7490	7490	0
6	20231222	205200	470242880	7490	7490	7490	7490	0
7	20231222	205100	470242880	7490	7490	7490	7490	0
8	20231222	205000	470242880	7490	7490	7490	7490	0
9	20231222	204900	470242880	7490	7490	7490	7490	0
10	20231222	204800	470242880	7490	7490	7490	7490	0
11	20231222	204700	470242880	7490	7490	7490	7490	0
12	20231222	204600	470242880	7490	7490	7490	7490	0
13	20231222	204500	470242880	7490	7490	7490	7490	0
14	20231222	204400	470242880	7490	7490	7490	7490	0
15	20231222	204300	470242880	7490	7490	7490	7490	0
16	20231222	204200	470242880	7490	7490	7490	7490	0
17	20231222	204100	470242880	7490	7490	7490	7490	0
18	20231222	204000	470242880	7490	7490	7490	7490	0
19	20231222	203900	470242880	7490	7490	7490	7490	0
20	20231222	203800	470242880	7490	7490	7490	7490	0
21	20231222	203700	470242880	7490	7490	7490	7490	0
22	20231222	203600	470242880	7490	7490	7490	7490	0
23	20231222	203500	470242880	7490	7490	7490	7490	0
24	20231222	203400	470242880	7490	7490	7490	7490	0
25	20231222	203300	470242880	7490	7490	7490	7490	0
26	20231222	203200	470242880	7490	7490	7490	7490	0
27	20231222	203100	470242880	7490	7490	7490	7490	0
28	20231222	203000	470242880	7490	7490	7490	7490	0
29	20231222	202900	470242880	7490	7490	7490	7490	0
30	20231222	202800	470242880	7490	7490	7490	7490	0
31	20231222	202700	470242880	7490	7490	7490	7490	0
32	20231222	202600	470242880	7490	7490	7490	7490	308
33	20231222	202500	470242880	7490	7490	7490	7490	0
34	20231222	202400	470242880	7490	7490	7490	7490	0
35	20231222	202300	470242880	7490	7490	7490	7490	0
36	20231222	202200	470242880	7490	7490	7490	7490	0
37	20231222	202100	470242880	7490	7490	7490	7490	0
38	20231222	202000	470242880	7490	7490	7490	7490	0
39	20231222	201900	470242880	7490	7490	7490	7490	0
40	20231222	201800	470242880	7490	7490	7490	7490	0
41	20231222	201700	470242880	7490	7490	7490	7490	0
42	20231222	201600	470242880	7490	7490	7490	7490	0
43	20231222	201500	470242880	7490	7490	7490	7490	0
44	20231222	201400	470242880	7490	7490	7490	7490	0
45	20231222	201300	470242880	7490	7490	7490	7490	0
46	20231222	201200	470242880	7490	7490	7490	7490	0
47	20231222	201100	470242880	7490	7490	7490	7490	0
48	20231222	201000	470242880	7490	7490	7490	7490	0
49	20231222	200900	470242880	7490	7490	7490	7490	0
50	20231222	200800	470242880	7490	7490	7490	7490	0
51	20231222	200700	470242880	7490	7490	7490	7490	0
52	20231222	200600	470242880	7490	7490	7490	7490	0
53	20231222	200500	470242880	7490	7490	7490	7490	0
54	20231222	200400	470242880	7490	7490	7490	7490	0
55	20231222	200300	470242880	7490	7490	7490	7490	0
56	20231222	200200	470242880	7490	7490	7490	7490	0
57	20231222	200100	470242880	7490	7490	7490	7490	0
58	20231222	200000	470242880	7490	7490	7490	7490	0
59	20231222	195900	470242880	7490	7490	7490	7490	0
60	20231222	195800	470242880	7490	7490	7490	7490	0
61	20231222	195700	470242880	7490	7490	7490	7490	0
62	20231222	195600	470242880	7490	7490	7490	7490	308
63	20231222	195500	470242880	7490	7490	7490	7490	0
64	20231222	195400	470242880	7490	7490	7490	7490	0
65	20231222	195300	470242880	7490	7490	7490	7490	0
66	20231222	195200	470242880	7490	7490	7490	7490	0
67	20231222	195100	470242880	7490	7490	7490	7490	0
68	20231222	195000	470242880	7490	7490	7490	7490	0
69	20231222	194900	470242880	7490	7490	7490	7490	0
70	20231222	194800	470242880	7490	7490	7490	7490	0
71	20231222	194700	470242880	7490	7490	7490	7490	0
72	20231222	194600	470242880	7490	7490	7490	7490	0
73	20231222	194500	470242880	7490	7490	7490	7490	0
74	20231222	194400	470242880	7490	7490	7490	7490	0
75	20231222	194300	470242880	7490	7490	7490	7490	0
76	20231222	194200	470242880	7490	7490	7490	7490	0
77	20231222	194100	470242880	7490	7490	7490	7490	0
78	20231222	194000	470242880	7490	7490	7490	7490	0
79	20231222	193900	470242880	7490	7490	7490	7490	0
80	20231222	193800	470242880	7490	7490	7490	7490	0
81	20231222	193700	470242880	7490	7490	7490	7490	0
82	20231222	193600	470242880	7490	7490	7490	7490	0
83	20231222	193500	470242880	7490	7490	7490	7490	0
84	20231222	193400	470242880	7490	7490	7490	7490	0
85	20231222	193300	470242880	7490	7490	7490	7490	0
86	20231222	193200	470242880	7490	7490	7490	7490	0
87	20231222	193100	470242880	7490	7490	7490	7490	0
88	20231222	193000	470242880	7490	7490	7490	7490	0
89	20231222	192900	470242880	7490	7490	7490	7490	0
90	20231222	192800	470242880	7490	7490	7490	7490	0
91	20231222	192700	470242880	7490	7490	7490	7490	0
92	20231222	192600	470242880	7490	7490	7490	7490	308
93	20231222	192500	470242880	7490	7490	7490	7490	0
94	20231222	192400	470242880	7490	7490	7490	7490	0
95	20231222	192300	470242880	7490	7490	7490	7490	0
96	20231222	192200	470242880	7490	7490	7490	7490	0
97	20231222	192100	470242880	7490	7490	7490	7490	0
98	20231222	192000	470242880	7490	7490	7490	7490	0
99	20231222	191900	470242880	7490	7490	7490	7490	0
100	20231222	191800	470242880	7490	7490	7490	7490	0
101	20231222	191700	470242880	7490	7490	7490	7490	0
102	20231222	191600	470242880	7490	7490	7490	7490	0
103	20231222	191500	470242880	7490	7490	7490	7490	0
104	20231222	191400	470242880	7490	7490	7490	7490	0
105	20231222	191300	470242880	7490	7490	7490	7490	0
106	20231222	191200	470242880	7490	7490	7490	7490	0
107	20231222	191100	470242880	7490	7490	7490	7490	0
108	20231222	191000	470242880	7490	7490	7490	7490	0
109	20231222	190900	470242880	7490	7490	7490	7490	0
110	20231222	190800	470242880	7490	7490	7490	7490	0
111	20231222	190700	470242880	7490	7490	7490	7490	0
112	20231222	190600	470242880	7490	7490	7490	7490	0
113	20231222	190500	470242880	7490	7490	7490	7490	0
114	20231222	190400	470242880	7490	7490	7490	7490	0
115	20231222	190300	470242880	7490	7490	7490	7490	0
116	20231222	190200	470242880	7490	7490	7490	7490	0
117	20231222	190100	470242880	7490	7490	7490	7490	0
118	20231222	190000	470242880	7490	7490	7490	7490	0
119	20231222	185900	470242880	7490	7490	7490	7490	0
120	20231222	185800	470242880	7490	7490	7490	7490	0
121	20231222	185700	470242880	7490	7490	7490	7490	0
122	20231222	185600	470242880	7490	7490	7490	7490	308
123	20231222	185500	470242880	7490	7490	7490	7490	0
124	20231222	185400	470242880	7490	7490	7490	7490	0
125	20231222	185300	470242880	7490	7490	7490	7490	0
126	20231222	185200	470242880	7490	7490	7490	7490	0
127	20231222	185100	470242880	7490	7490	7490	7490	0
128	20231222	185000	470242880	7490	7490	7490	7490	0
129	20231222	184900	470242880	7490	7490	7490	7490	0
130	20231222	184800	470242880	7490	7490	7490	7490	0
131	20231222	184700	470242880	7490	7490	7490	7490	0
132	20231222	184600	470242880	7490	7490	7490	7490	0
133	20231222	184500	470242880	7490	7490	7490	7490	0
134	20231222	184400	470242880	7490	7490	7490	7490	0
135	20231222	184300	470242880	7490	7490	7490	7490	0
136	20231222	184200	470242880	7490	7490	7490	7490	0
137	20231222	184100	470242880	7490	7490	7490	7490	0
138	20231222	184000	470242880	7490	7490	7490	7490	0
139	20231222	183900	470242880	7490	7490	7490	7490	0
140	20231222	183800	470242880	7490	7490	7490	7490	0
141	20231222	183700	470242880	7490	7490	7490	7490	0
142	20231222	183600	470242880	7490	7490	7490	7490	0
143	20231222	183500	470242880	7490	7490	7490	7490	0
144	20231222	183400	470242880	7490	7490	7490	7490	0
145	20231222	183300	470242880	7490	7490	7490	7490	0
146	20231222	183200	470242880	7490	7490	7490	7490	0
147	20231222	183100	470242880	7490	7490	7490	7490	0
148	20231222	183000	470242880	7490	7490	7490	7490	0
149	20231222	182900	470242880	7490	7490	7490	7490	0
150	20231222	182800	470242880	7490	7490	7490	7490	0
151	20231222	182700	470242880	7490	7490	7490	7490	0
152	20231222	182600	470242880	7490	7490	7490	7490	308
153	20231222	182500	470242880	7490	7490	7490	7490	0
154	20231222	182400	470242880	7490	7490	7490	7490	0
155	20231222	182300	470242880	7490	7490	7490	7490	0
156	20231222	182200	470242880	7490	7490	7490	7490	0
157	20231222	182100	470242880	7490	7490	7490	7490	0
158	20231222	182000	470242880	7490	7490	7490	7490	0
159	20231222	181900	470242880	7490	7490	7490	7490	0
160	20231222	181800	470242880	7490	7490	7490	7490	0
161	20231222	181700	470242880	7490	7490	7490	7490	0
162	20231222	181600	470242880	7490	7490	7490	7490	0
163	20231222	181500	470242880	7490	7490	7490	7490	0
164	20231222	181400	470242880	7490	7490	7490	7490	0
165	20231222	181300	470242880	7490	7490	7490	7490	0
166	20231222	181200	470242880	7490	7490	7490	7490	0
167	20231222	181100	470242880	7490	7490	7490	7490	0
168	20231222	181000	470242880	7490	7490	7490	7490	0
169	20231222	180900	470242880	7490	7490	7490	7490	0
170	20231222	180800	470242880	7490	7490	7490	7490	0
171	20231222	180700	470242880	7490	7490	7490	7490	0
172	20231222	180600	470242880	7490	7490	7490	7490	0
173	20231222	180500	470242880	7490	7490	7490	7490	0
174	20231222	180400	470242880	7490	7490	7490	7490	0
175	20231222	180300	470242880	7490	7490	7490	7490	0
176	20231222	180200	470242880	7490	7490	7490	7490	0
177	20231222	180100	470242880	7490	7490	7490	7490	0
178	20231222	180000	470242880	7490	7490	7490	7490	0
179	20231222	175900	470242880	7490	7490	7490	7490	0
180	20231222	175800	470242880	7490	7490	7490	7490	0
181	20231222	175700	470242880	7490	7490	7490	7490	0
182	20231222	175600	470242880	7490	7490	7490	7490	308
183	20231222	175500	470242880	7490	7490	7490	7490	0
184	20231222	175400	470242880	7490	7490	7490	7490	0
185	20231222	175300	470242880	7490	7490	7490	7490	0
186	20231222	175200	470242880	7490	7490	7490	7490	0
187	20231222	175100	470242880	7490	7490	7490	7490	0
188	20231222	175000	470242880	7490	7490	7490	7490	0
189	20231222	174900	470242880	7490	7490	7490	7490	0
190	20231222	174800	470242880	7490	7490	7490	7490	0
191	20231222	174700	470242880	7490	7490	7490	7490	0
192	20231222	174600	470242880	7490	7490	7490	7490	0
193	20231222	174500	470242880	7490	7490	7490	7490	0
194	20231222	174400	470242880	7490	7490	7490	7490	0
195	20231222	174300	470242880	7490	7490	7490	7490	0
196	20231222	174200	470242880	7490	7490	7490	7490	0
197	20231222	174100	470242880	7490	7490	7490	7490	0
198	20231222	174000	470242880	7490	7490	7490	7490	0
199	20231222	173900	470242880	7490	7490	7490	7490	0
200	20231222	173800	470242880	7490	7490	7490	7490	0
201	20231222	173700	470242880	7490	7490	7490	7490	0
202	20231222	173600	470242880	7490	7490	7490	7490	0
203	20231222	173500	470242880	7490	7490	7490	7490	0
204	20231222	173400	470242880	7490	7490	7490	7490	0
205	20231222	173300	470242880	7490	7490	7490	7490	0
206	20231222	173200	470242880	7490	7490	7490	7490	0
207	20231222	173100	470242880	7490	7490	7490	7490	0
208	20231222	173000	470242880	7490	7490	7490	7490	0
209	20231222	172900	470242880	7490	7490	7490	7490	0
210	20231222	172800	470242880	7490	7490	7490	7490	0
211	20231222	172700	470242880	7490	7490	7490	7490	0
212	20231222	172600	470242880	7490	7490	7490	7490	308
213	20231222	172500	470242880	7490	7490	7490	7490	0
214	20231222	172400	470242880	7490	7490	7490	7490	0
215	20231222	172300	470242880	7490	7490	7490	7490	0
216	20231222	172200	470242880	7490	7490	7490	7490	0
217	20231222	172100	470242880	7490	7490	7490	7490	0
218	20231222	172000	470242880	7490	7490	7490	7490	0
219	20231222	171900	470242880	7490	7490	7490	7490	0
220	20231222	171800	470242880	7490	7490	7490	7490	0
221	20231222	171700	470242880	7490	7490	7490	7490	0
222	20231222	171600	470242880	7490	7490	7490	7490	0
223	20231222	171500	470242880	7490	7490	7490	7490	0
224	20231222	171400	470242880	7490	7490	7490	7490	0
225	20231222	171300	470242880	7490	7490	7490	7490	0
226	20231222	171200	470242880	7490	7490	7490	7490	0
227	20231222	171100	470242880	7490	7490	7490	7490	0
228	20231222	171000	470242880	7490	7490	7490	7490	0
229	20231222	170900	470242880	7490	7490	7490	7490	0
230	20231222	170800	470242880	7490	7490	7490	7490	0
231	20231222	170700	470242880	7490	7490	7490	7490	0
232	20231222	170600	470242880	7490	7490	7490	7490	0
233	20231222	170500	470242880	7490	7490	7490	7490	0
234	20231222	170400	470242880	7490	7490	7490	7490	0
235	20231222	170300	470242880	7490	7490	7490	7490	0
236	20231222	170200	470242880	7490	7490	7490	7490	0
237	20231222	170100	470242880	7490	7490	7490	7490	0
238	20231222	170000	470242880	7490	7490	7490	7490	0
239	20231222	165900	470242880	7490	7490	7490	7490	0
240	20231222	165800	470242880	7490	7490	7490	7490	0
241	20231222	165700	470242880	7490	7490	7490	7490	0
242	20231222	165600	470242880	7490	7490	7490	7490	308
243	20231222	165500	470242880	7490	7490	7490	7490	0
244	20231222	165400	470242880	7490	7490	7490	7490	0
245	20231222	165300	470242880	7490	7490	7490	7490	0
246	20231222	165200	470242880	7490	7490	7490	7490	0
247	20231222	165100	470242880	7490	7490	7490	7490	0
248	20231222	165000	470242880	7490	7490	7490	7490	0
249	20231222	164900	470242880	7490	7490	7490	7490	0
250	20231222	164800	470242880	7490	7490	7490	7490	0
251	20231222	164700	470242880	7490	7490	7490	7490	0
252	20231222	164600	470242880	7490	7490	7490	7490	0
253	20231222	164500	470242880	7490	7490	7490	7490	0
254	20231222	164400	470242880	7490	7490	7490	7490	0
255	20231222	164300	470242880	7490	7490	7490	7490	0
256	20231222	164200	470242880	7490	7490	7490	7490	0
257	20231222	164100	470242880	7490	7490	7490	7490	0
258	20231222	164000	470242880	7490	7490	7490	7490	0
259	20231222	163900	470242880	7490	7490	7490	7490	0
260	20231222	163800	470242880	7490	7490	7490	7490	0
261	20231222	163700	470242880	7490	7490	7490	7490	0
262	20231222	163600	470242880	7490	7490	7490	7490	0
263	20231222	163500	470242880	7490	7490	7490	7490	0
264	20231222	163400	470242880	7490	7490	7490	7490	0
265	20231222	163300	470242880	7490	7490	7490	7490	0
266	20231222	163200	470242880	7490	7490	7490	7490	0
267	20231222	163100	470242880	7490	7490	7490	7490	0
268	20231222	163000	470242880	7490	7490	7490	7490	0
269	20231222	162900	470242880	7490	7490	7490	7490	0
270	20231222	162800	470242880	7490	7490	7490	7490	0
271	20231222	162700	470242880	7490	7490	7490	7490	0
272	20231222	162600	470242880	7490	7490	7490	7490	308
273	20231222	162500	470242880	7490	7490	7490	7490	0
274	20231222	162400	470242880	7490	7490	7490	7490	0
275	20231222	162300	470242880	7490	7490	7490	7490	0
276	20231222	162200	470242880	7490	7490	7490	7490	0
277	20231222	162100	470242880	7490	7490	7490	7490	0
278	20231222	162000	470242880	7490	7490	7490	7490	0
279	20231222	161900	470242880	7490	7490	7490	7490	0
280	20231222	161800	470242880	7490	7490	7490	7490	0
281	20231222	161700	470242880	7490	7490	7490	7490	0
282	20231222	161600	470242880	7490	7490	7490	7490	0
283	20231222	161500	470242880	7490	7490	7490	7490	0
284	20231222	161400	470242880	7490	7490	7490	7490	0
285	20231222	161300	470242880	7490	7490	7490	7490	0
286	20231222	161200	470242880	7490	7490	7490	7490	0
287	20231222	161100	470242880	7490	7490	7490	7490	0
288	20231222	161000	470242880	7490	7490	7490	7490	0
289	20231222	160900	470242880	7490	7490	7490	7490	0
290	20231222	160800	470242880	7490	7490	7490	7490	0
291	20231222	160700	470242880	7490	7490	7490	7490	0
292	20231222	160600	470242880	7490	7490	7490	7490	0
293	20231222	160500	470242880	7490	7490	7490	7490	0
294	20231222	160400	470242880	7490	7490	7490	7490	0
295	20231222	160300	470242880	7490	7490	7490	7490	0
296	20231222	160200	470242880	7490	7490	7490	7490	0
297	20231222	160100	470242880	7490	7490	7490	7490	0
298	20231222	160000	470242880	7490	7490	7490	7490	0
299	20231222	155900	470242880	7490	7490	7490	7490	0
300	20231222	155800	470242880	7490	7490	7490	7490	0
301	20231222	155700	470242880	7490	7490	7490	7490	0
302	20231222	155600	470242880	7490	7490	7490	7490	308
303	20231222	155500	470242880	7490	7490	7490	7490	0
304	20231222	155400	470242880	7490	7490	7490	7490	0
305	20231222	155300	470242880	7490	7490	7490	7490	0
306	20231222	155200	470242880	7490	7490	7490	7490	0
307	20231222	155100	470242880	7490	7490	7490	7490	0
308	20231222	155000	470242880	7490	7490	7490	7490	0
309	20231222	154900	470242880	7490	7490	7490	7490	0
310	20231222	154800	470242880	7490	7490	7490	7490	0
311	20231222	154700	470242880	7490	7490	7490	7490	0
312	20231222	154600	470242880	7490	7490	7490	7490	0
313	20231222	154500	470242880	7490	7490	7490	7490	0
314	20231222	154400	470242880	7490	7490	7490	7490	0
315	20231222	154300	470242880	7490	7490	7490	7490	0
316	20231222	154200	470242880	7490	7490	7490	7490	0
317	20231222	154100	470242880	7490	7490	7490	7490	0
318	20231222	154000	470242880	7490	7490	7490	7490	0
319	20231222	153900	470242880	7490	7490	7490	7490	0
320	20231222	153800	470242880	7490	7490	7490	7490	0
321	20231222	153700	470242880	7490	7490	7490	7490	0
322	20231222	153600	470242880	7490	7490	7490	7490	0
323	20231222	153500	470242880	7490	7490	7490	7490	0
324	20231222	153400	470242880	7490	7490	7490	7490	0
325	20231222	153300	470242880	7490	7490	7490	7490	0
326	20231222	153200	470242880	7490	7490	7490	7490	0
327	20231222	153100	470242880	7490	7490	7490	7490	0
328	20231222	153000	470242880	7490	7490	7490	7490	308
329	20231222	152900	467935960	7500	7500	7500	7500	0
330	20231222	152800	467935960	7500	7500	7500	7500	0
331	20231222	152700	467935960	7500	7500	7500	7500	0
332	20231222	152600	467935960	7500	7500	7500	7500	0
333	20231222	152500	467935960	7500	7500	7500	7500	0
334	20231222	152400	467935960	7500	7500	7500	7500	0
335	20231222	152300	467935960	7500	7500	7500	7500	0
336	20231222	152200	467935960	7500	7500	7500	7500	0
337	20231222	152100	467935960	7500	7500	7500	7500	0
338	20231222	152000	467935960	7500	7500	7500	7500	0
339	20231222	151900	467935960	7500	7500	7500	7500	23
340	20231222	151800	467763460	7500	7490	7500	7480	14
341	20231222	151700	467658490	7420	7420	7420	7420	0
342	20231222	151600	467658490	7420	7420	7420	7420	0
343	20231222	151500	467658490	7420	7420	7420	7420	1
344	20231222	151400	467651070	7500	7500	7500	7500	0
345	20231222	151300	467651070	7500	7500	7500	7500	0
346	20231222	151200	467651070	7500	7500	7500	7500	0
347	20231222	151100	467651070	7500	7500	7500	7500	0
348	20231222	151000	467651070	7500	7420	7500	7410	387
349	20231222	150900	464765540	7420	7420	7420	7420	20
350	20231222	150800	464617140	7420	7420	7420	7420	1
351	20231222	150700	464609720	7430	7430	7430	7430	50
352	20231222	150600	464238220	7450	7450	7450	7450	0
353	20231222	150500	464238220	7450	7450	7450	7450	0
354	20231222	150400	464238220	7450	7450	7450	7450	0
355	20231222	150300	464238220	7450	7450	7450	7450	1
356	20231222	150200	464230770	7430	7430	7430	7430	0
357	20231222	150100	464230770	7430	7430	7430	7430	0
358	20231222	150000	464230770	7430	7430	7430	7430	0
359	20231222	145900	464230770	7430	7430	7430	7430	0
360	20231222	145800	464230770	7430	7430	7430	7430	1
361	20231222	145700	464223340	7430	7430	7430	7430	1
362	20231222	145600	464215910	7430	7430	7430	7430	0
363	20231222	145500	464215910	7430	7430	7430	7430	35
364	20231222	145400	463955860	7430	7430	7430	7430	1
365	20231222	145300	463948430	7490	7490	7490	7490	0
366	20231222	145200	463948430	7490	7490	7490	7490	0
367	20231222	145100	463948430	7490	7490	7490	7490	0
368	20231222	145000	463948430	7490	7490	7490	7490	0
369	20231222	144900	463948430	7490	7490	7490	7490	0
370	20231222	144800	463948430	7490	7490	7490	7490	0
371	20231222	144700	463948430	7490	7490	7490	7490	8
372	20231222	144600	463888510	7460	7460	7460	7460	0
373	20231222	144500	463888510	7460	7460	7460	7460	330
374	20231222	144400	461426710	7510	7510	7510	7510	0
375	20231222	144300	461426710	7510	7500	7510	7500	3
376	20231222	144200	461404200	7500	7440	7500	7440	455
377	20231222	144100	457992940	7450	7450	7450	7450	0
378	20231222	144000	457992940	7450	7450	7450	7450	0
379	20231222	143900	457992940	7450	7450	7450	7450	0
380	20231222	143800	457992940	7450	7450	7450	7450	0
381	20231222	143700	457992940	7450	7430	7450	7430	672
382	20231222	143600	452986640	7410	7410	7410	7410	1
383	20231222	143500	452979230	7420	7420	7440	7420	173
384	20231222	143400	451695250	7410	7410	7410	7410	0
385	20231222	143300	451695250	7410	7410	7410	7410	0
386	20231222	143200	451695250	7410	7410	7410	7410	0
387	20231222	143100	451695250	7410	7390	7410	7390	2
388	20231222	143000	451680450	7390	7390	7390	7390	0
389	20231222	142900	451680450	7390	7390	7390	7390	0
390	20231222	142800	451680450	7390	7390	7390	7390	0
391	20231222	142700	451680450	7390	7390	7390	7390	0
392	20231222	142600	451680450	7390	7390	7390	7390	50
393	20231222	142500	451310950	7410	7410	7410	7410	0
394	20231222	142400	451310950	7410	7410	7410	7410	0
395	20231222	142300	451310950	7410	7410	7410	7410	0
396	20231222	142200	451310950	7410	7410	7410	7410	0
397	20231222	142100	451310950	7410	7410	7410	7410	0
398	20231222	142000	451310950	7410	7390	7410	7390	964
399	20231222	141900	444186310	7390	7390	7390	7390	0
400	20231222	141800	444186310	7390	7390	7390	7390	10
401	20231222	141700	444112410	7370	7370	7370	7370	5
402	20231222	141600	444075560	7390	7390	7390	7390	1
403	20231222	141500	444068170	7370	7370	7370	7370	1
404	20231222	141400	444060800	7390	7390	7390	7390	0
405	20231222	141300	444060800	7390	7390	7390	7390	0
406	20231222	141200	444060800	7390	7390	7390	7390	5
407	20231222	141100	444023850	7370	7370	7370	7370	0
408	20231222	141000	444023850	7370	7370	7370	7370	0
409	20231222	140900	444023850	7370	7370	7370	7370	0
410	20231222	140800	444023850	7370	7370	7370	7370	0
411	20231222	140700	444023850	7370	7370	7370	7370	0
412	20231222	140600	444023850	7370	7370	7370	7370	0
413	20231222	140500	444023850	7370	7370	7370	7370	2
414	20231222	140400	444009110	7370	7370	7370	7370	0
415	20231222	140300	444009110	7370	7380	7380	7370	67
416	20231222	140200	443514890	7380	7380	7380	7380	0
417	20231222	140100	443514890	7380	7380	7380	7380	0
418	20231222	140000	443514890	7380	7380	7380	7380	0
419	20231222	135900	443514890	7380	7380	7380	7380	0
420	20231222	135800	443514890	7380	7380	7380	7380	0
421	20231222	135700	443514890	7380	7380	7380	7380	0
422	20231222	135600	443514890	7380	7380	7380	7380	0
423	20231222	135500	443514890	7380	7380	7380	7380	100
424	20231222	135400	442776890	7380	7380	7380	7380	0
425	20231222	135300	442776890	7380	7380	7380	7380	1
426	20231222	135200	442769510	7370	7370	7370	7370	0
427	20231222	135100	442769510	7370	7370	7370	7370	0
428	20231222	135000	442769510	7370	7370	7370	7370	0
429	20231222	134900	442769510	7370	7370	7370	7370	0
430	20231222	134800	442769510	7370	7370	7370	7370	0
431	20231222	134700	442769510	7370	7370	7370	7370	0
432	20231222	134600	442769510	7370	7370	7370	7370	0
433	20231222	134500	442769510	7370	7370	7370	7370	0
434	20231222	134400	442769510	7370	7370	7370	7370	50
435	20231222	134300	442401010	7450	7450	7450	7450	0
436	20231222	134200	442401010	7450	7450	7450	7450	0
437	20231222	134100	442401010	7450	7450	7450	7450	0
438	20231222	134000	442401010	7450	7390	7450	7390	30
439	20231222	133900	442179090	7390	7390	7390	7390	0
440	20231222	133800	442179090	7390	7390	7390	7390	0
441	20231222	133700	442179090	7390	7390	7390	7390	11
442	20231222	133600	442097800	7390	7390	7390	7390	11
443	20231222	133500	442016510	7450	7450	7450	7450	0
444	20231222	133400	442016510	7450	7450	7450	7450	0
445	20231222	133300	442016510	7450	7450	7450	7450	0
446	20231222	133200	442016510	7450	7450	7450	7450	0
447	20231222	133100	442016510	7450	7400	7450	7400	61
448	20231222	133000	441564960	7400	7400	7400	7400	0
449	20231222	132900	441564960	7400	7400	7400	7400	0
450	20231222	132800	441564960	7400	7400	7400	7400	0
451	20231222	132700	441564960	7400	7400	7400	7400	0
452	20231222	132600	441564960	7400	7400	7400	7400	0
453	20231222	132500	441564960	7400	7400	7400	7400	11
454	20231222	132400	441483560	7400	7400	7400	7400	0
455	20231222	132300	441483560	7400	7400	7400	7400	0
456	20231222	132200	441483560	7400	7400	7400	7400	0
457	20231222	132100	441483560	7400	7400	7400	7400	0
458	20231222	132000	441483560	7400	7400	7400	7400	0
459	20231222	131900	441483560	7400	7400	7400	7400	0
460	20231222	131800	441483560	7400	7400	7400	7400	0
461	20231222	131700	441483560	7400	7400	7400	7400	0
462	20231222	131600	441483560	7400	7400	7400	7400	0
463	20231222	131500	441483560	7400	7400	7400	7400	0
464	20231222	131400	441483560	7400	7400	7400	7400	1
465	20231222	131300	441476160	7420	7420	7420	7420	12
466	20231222	131200	441387120	7400	7400	7400	7400	23
467	20231222	131100	441216920	7400	7410	7410	7400	327
468	20231222	131000	438796940	7450	7450	7450	7450	0
469	20231222	130900	438796940	7450	7450	7450	7450	1
470	20231222	130800	438789490	7410	7400	7410	7400	513
471	20231222	130700	434993070	7400	7400	7400	7400	0
472	20231222	130600	434993070	7400	7400	7400	7400	0
473	20231222	130500	434993070	7400	7400	7400	7400	0
474	20231222	130400	434993070	7400	7400	7400	7400	0
475	20231222	130300	434993070	7400	7400	7400	7400	0
476	20231222	130200	434993070	7400	7400	7400	7400	0
477	20231222	130100	434993070	7400	7400	7400	7400	0
478	20231222	130000	434993070	7400	7400	7400	7400	0
479	20231222	125900	434993070	7400	7400	7400	7400	0
480	20231222	125800	434993070	7400	7400	7400	7400	0
481	20231222	125700	434993070	7400	7400	7400	7400	0
482	20231222	125600	434993070	7400	7400	7400	7400	0
483	20231222	125500	434993070	7400	7400	7400	7400	0
484	20231222	125400	434993070	7400	7400	7400	7400	1
485	20231222	125300	434985670	7360	7360	7360	7360	1
486	20231222	125200	434978310	7400	7400	7400	7400	2
487	20231222	125100	434963510	7400	7390	7400	7390	921
488	20231222	125000	428149660	7390	7370	7390	7370	1393
489	20231222	124900	417863760	7370	7360	7370	7360	1422
490	20231222	124800	407393050	7300	7300	7300	7300	0
491	20231222	124700	407393050	7300	7300	7300	7300	0
492	20231222	124600	407393050	7300	7350	7350	7300	3840
493	20231222	124500	379340540	7360	7360	7360	7360	0
494	20231222	124400	379340540	7360	7360	7360	7360	0
495	20231222	124300	379340540	7360	7360	7360	7360	5
496	20231222	124200	379303740	7360	7360	7360	7360	1
497	20231222	124100	379296380	7360	7350	7360	7350	2
498	20231222	124000	379281670	7330	7330	7330	7330	0
499	20231222	123900	379281670	7330	7330	7330	7330	0
500	20231222	123800	379281670	7330	7330	7330	7330	0
501	20231222	123700	379281670	7330	7330	7330	7330	0
502	20231222	123600	379281670	7330	7340	7340	7330	603
503	20231222	123500	374861580	7340	7340	7340	7340	0
504	20231222	123400	374861580	7340	7350	7350	7340	175
505	20231222	123300	373576900	7340	7340	7340	7340	0
506	20231222	123200	373576900	7340	7340	7340	7340	1
507	20231222	123100	373569560	7370	7370	7370	7370	0
508	20231222	123000	373569560	7370	7370	7370	7370	0
509	20231222	122900	373569560	7370	7370	7370	7370	0
510	20231222	122800	373569560	7370	7370	7370	7370	0
511	20231222	122700	373569560	7370	7370	7370	7370	0
512	20231222	122600	373569560	7370	7370	7370	7370	0
513	20231222	122500	373569560	7370	7370	7370	7370	0
514	20231222	122400	373569560	7370	7370	7370	7370	0
515	20231222	122300	373569560	7370	7370	7370	7370	0
516	20231222	122200	373569560	7370	7370	7370	7370	0
517	20231222	122100	373569560	7370	7350	7370	7350	1002
518	20231222	122000	366203320	7350	7350	7350	7350	0
519	20231222	121900	366203320	7350	7350	7350	7350	0
520	20231222	121800	366203320	7350	7350	7350	7350	0
521	20231222	121700	366203320	7350	7350	7350	7350	0
522	20231222	121600	366203320	7350	7350	7350	7350	0
523	20231222	121500	366203320	7350	7350	7350	7350	0
524	20231222	121400	366203320	7350	7350	7350	7350	1
525	20231222	121300	366195970	7340	7340	7340	7340	0
526	20231222	121200	366195970	7340	7340	7340	7340	0
527	20231222	121100	366195970	7340	7340	7340	7340	0
528	20231222	121000	366195970	7340	7340	7340	7340	0
529	20231222	120900	366195970	7340	7350	7350	7340	27
530	20231222	120800	365997670	7370	7370	7370	7370	1
531	20231222	120700	365990300	7340	7340	7340	7340	0
532	20231222	120600	365990300	7340	7340	7340	7340	0
533	20231222	120500	365990300	7340	7340	7340	7340	0
534	20231222	120400	365990300	7340	7340	7340	7340	0
535	20231222	120300	365990300	7340	7340	7340	7340	0
536	20231222	120200	365990300	7340	7340	7340	7340	0
537	20231222	120100	365990300	7340	7340	7340	7340	1
538	20231222	120000	365982960	7370	7370	7380	7370	746
539	20231222	115900	360482790	7370	7370	7370	7370	0
540	20231222	115800	360482790	7370	7360	7370	7360	220
541	20231222	115700	358863320	7340	7340	7340	7340	250
542	20231222	115600	357028320	7330	7330	7330	7330	0
543	20231222	115500	357028320	7330	7330	7330	7330	79
544	20231222	115400	356449250	7340	7340	7340	7340	41
545	20231222	115300	356148310	7300	7350	7350	7300	102
546	20231222	115200	355403660	7350	7330	7350	7330	337
547	20231222	115100	352929130	7330	7330	7330	7330	488
548	20231222	115000	349352090	7350	7330	7350	7250	18058
549	20231222	114900	218056680	7350	7350	7350	7350	0
550	20231222	114800	218056680	7350	7350	7350	7350	0
551	20231222	114700	218056680	7350	7350	7350	7350	0
552	20231222	114600	218056680	7350	7350	7350	7350	0
553	20231222	114500	218056680	7350	7350	7350	7350	0
554	20231222	114400	218056680	7350	7350	7350	7350	483
555	20231222	114300	214506630	7350	7350	7350	7350	0
556	20231222	114200	214506630	7350	7370	7380	7300	4837
557	20231222	114100	179128870	7370	7400	7400	7300	10722
558	20231222	114000	100622230	7400	7400	7400	7390	901
559	20231222	113900	93955050	7410	7410	7410	7410	0
560	20231222	113800	93955050	7410	7410	7410	7410	0
561	20231222	113700	93955050	7410	7410	7410	7410	0
562	20231222	113600	93955050	7410	7410	7410	7410	0
563	20231222	113500	93955050	7410	7450	7450	7410	3000
564	20231222	113400	71714710	7450	7450	7450	7450	0
565	20231222	113300	71714710	7450	7450	7450	7450	0
566	20231222	113200	71714710	7450	7450	7450	7450	0
567	20231222	113100	71714710	7450	7450	7450	7450	1
568	20231222	113000	71707260	7450	7450	7450	7450	0
569	20231222	112900	71707260	7450	7450	7450	7450	0
570	20231222	112800	71707260	7450	7450	7450	7450	0
571	20231222	112700	71707260	7450	7450	7450	7450	0
572	20231222	112600	71707260	7450	7450	7450	7450	0
573	20231222	112500	71707260	7450	7450	7450	7450	0
574	20231222	112400	71707260	7450	7450	7450	7450	0
575	20231222	112300	71707260	7450	7450	7450	7450	0
576	20231222	112200	71707260	7450	7450	7450	7450	0
577	20231222	112100	71707260	7450	7450	7450	7450	0
578	20231222	112000	71707260	7450	7450	7450	7450	0
579	20231222	111900	71707260	7450	7450	7450	7450	0
580	20231222	111800	71707260	7450	7450	7450	7450	0
581	20231222	111700	71707260	7450	7450	7450	7450	0
582	20231222	111600	71707260	7450	7450	7450	7450	0
583	20231222	111500	71707260	7450	7450	7450	7450	0
584	20231222	111400	71707260	7450	7450	7450	7450	1
585	20231222	111300	71699810	7450	7450	7450	7450	0
586	20231222	111200	71699810	7450	7450	7450	7450	0
587	20231222	111100	71699810	7450	7450	7450	7450	0
588	20231222	111000	71699810	7450	7450	7450	7450	1
589	20231222	110900	71692360	7490	7490	7490	7490	0
590	20231222	110800	71692360	7490	7490	7490	7490	0
591	20231222	110700	71692360	7490	7490	7490	7490	0
592	20231222	110600	71692360	7490	7490	7490	7490	0
593	20231222	110500	71692360	7490	7490	7490	7490	0
594	20231222	110400	71692360	7490	7490	7490	7490	0
595	20231222	110300	71692360	7490	7490	7490	7490	0
596	20231222	110200	71692360	7490	7490	7490	7490	0
597	20231222	110100	71692360	7490	7490	7490	7490	0
598	20231222	110000	71692360	7490	7490	7490	7490	0
599	20231222	105900	71692360	7490	7490	7490	7490	11
600	20231222	105800	71609970	7490	7490	7490	7490	0
601	20231222	105700	71609970	7490	7490	7490	7490	0
602	20231222	105600	71609970	7490	7490	7490	7490	0
603	20231222	105500	71609970	7490	7490	7490	7490	0
604	20231222	105400	71609970	7490	7490	7490	7490	0
605	20231222	105300	71609970	7490	7490	7490	7490	0
606	20231222	105200	71609970	7490	7490	7490	7490	0
607	20231222	105100	71609970	7490	7490	7490	7490	0
608	20231222	105000	71609970	7490	7490	7490	7490	0
609	20231222	104900	71609970	7490	7490	7490	7490	0
610	20231222	104800	71609970	7490	7490	7490	7490	0
611	20231222	104700	71609970	7490	7480	7490	7480	3
612	20231222	104600	71587520	7480	7480	7480	7480	0
613	20231222	104500	71587520	7480	7480	7480	7480	0
614	20231222	104400	71587520	7480	7480	7480	7480	0
615	20231222	104300	71587520	7480	7480	7480	7480	0
616	20231222	104200	71587520	7480	7480	7480	7480	0
617	20231222	104100	71587520	7480	7480	7480	7480	0
618	20231222	104000	71587520	7480	7480	7480	7480	0
619	20231222	103900	71587520	7480	7480	7480	7480	0
620	20231222	103800	71587520	7480	7480	7480	7480	0
621	20231222	103700	71587520	7480	7480	7480	7480	0
622	20231222	103600	71587520	7480	7480	7480	7480	0
623	20231222	103500	71587520	7480	7480	7480	7480	69
624	20231222	103400	71071400	7480	7480	7480	7480	1
625	20231222	103300	71063920	7410	7420	7420	7410	1408
626	20231222	103200	60628160	7420	7420	7420	7420	0
627	20231222	103100	60628160	7420	7420	7420	7420	0
628	20231222	103000	60628160	7420	7420	7420	7420	0
629	20231222	102900	60628160	7420	7430	7430	7420	1300
630	20231222	102800	50976370	7440	7450	7450	7440	1300
631	20231222	102700	41299250	7490	7490	7490	7490	0
632	20231222	102600	41299250	7490	7490	7490	7490	0
633	20231222	102500	41299250	7490	7490	7490	7490	0
634	20231222	102400	41299250	7490	7490	7490	7490	0
635	20231222	102300	41299250	7490	7490	7490	7490	0
636	20231222	102200	41299250	7490	7480	7490	7480	48
637	20231222	102100	40940200	7450	7450	7450	7450	0
638	20231222	102000	40940200	7450	7450	7450	7450	0
639	20231222	101900	40940200	7450	7450	7450	7450	2
640	20231222	101800	40925300	7480	7480	7480	7480	0
641	20231222	101700	40925300	7480	7480	7480	7480	1
642	20231222	101600	40917820	7480	7480	7480	7480	0
643	20231222	101500	40917820	7480	7480	7480	7480	0
644	20231222	101400	40917820	7480	7480	7480	7480	0
645	20231222	101300	40917820	7480	7480	7480	7480	1
646	20231222	101200	40910340	7480	7480	7480	7480	0
647	20231222	101100	40910340	7480	7480	7480	7480	0
648	20231222	101000	40910340	7480	7480	7480	7480	0
649	20231222	100900	40910340	7480	7480	7480	7480	0
650	20231222	100800	40910340	7480	7480	7480	7480	0
651	20231222	100700	40910340	7480	7480	7480	7480	0
652	20231222	100600	40910340	7480	7480	7480	7480	1
653	20231222	100500	40902860	7440	7440	7440	7440	0
654	20231222	100400	40902860	7440	7440	7440	7440	0
655	20231222	100300	40902860	7440	7440	7440	7440	0
656	20231222	100200	40902860	7440	7440	7440	7440	0
657	20231222	100100	40902860	7440	7440	7440	7440	0
658	20231222	100000	40902860	7440	7440	7440	7440	134
659	20231222	095900	39905900	7480	7480	7480	7480	0
660	20231222	095800	39905900	7480	7480	7480	7480	1
661	20231222	095700	39898420	7420	7420	7420	7420	0
662	20231222	095600	39898420	7420	7420	7420	7420	0
663	20231222	095500	39898420	7420	7420	7420	7420	0
664	20231222	095400	39898420	7420	7420	7420	7420	0
665	20231222	095300	39898420	7420	7420	7420	7420	0
666	20231222	095200	39898420	7420	7420	7420	7420	0
667	20231222	095100	39898420	7420	7420	7420	7420	0
668	20231222	095000	39898420	7420	7420	7420	7420	0
669	20231222	094900	39898420	7420	7420	7420	7420	0
670	20231222	094800	39898420	7420	7420	7420	7420	0
671	20231222	094700	39898420	7420	7420	7420	7420	0
672	20231222	094600	39898420	7420	7420	7420	7420	0
673	20231222	094500	39898420	7420	7420	7420	7420	0
674	20231222	094400	39898420	7420	7420	7420	7420	0
675	20231222	094300	39898420	7420	7420	7420	7420	0
676	20231222	094200	39898420	7420	7420	7420	7420	0
677	20231222	094100	39898420	7420	7420	7420	7420	0
678	20231222	094000	39898420	7420	7420	7420	7420	0
679	20231222	093900	39898420	7420	7420	7420	7420	0
680	20231222	093800	39898420	7420	7420	7420	7420	0
681	20231222	093700	39898420	7420	7430	7430	7420	308
682	20231222	093600	37612960	7430	7430	7430	7430	0
683	20231222	093500	37612960	7430	7440	7440	7430	481
684	20231222	093400	34035830	7430	7430	7430	7430	448
685	20231222	093300	30707190	7450	7470	7470	7450	52
686	20231222	093200	30319630	7540	7540	7540	7540	0
687	20231222	093100	30319630	7540	7460	7540	7460	111
688	20231222	093000	29491490	7500	7490	7500	7490	214
689	20231222	092900	27887290	7490	7490	7490	7490	0
690	20231222	092800	27887290	7490	7490	7490	7490	0
691	20231222	092700	27887290	7490	7490	7490	7490	0
692	20231222	092600	27887290	7490	7490	7490	7490	0
693	20231222	092500	27887290	7490	7490	7490	7490	0
694	20231222	092400	27887290	7490	7490	7490	7490	1
695	20231222	092300	27879800	7440	7440	7440	7440	0
696	20231222	092200	27879800	7440	7440	7440	7440	467
697	20231222	092100	24405320	7440	7440	7440	7440	0
698	20231222	092000	24405320	7440	7440	7440	7440	33
699	20231222	091900	24159800	7440	7450	7450	7440	500
700	20231222	091800	20439120	7490	7490	7490	7490	1
701	20231222	091700	20431630	7490	7450	7490	7430	527
702	20231222	091600	16513450	7480	7480	7480	7480	0
703	20231222	091500	16513450	7480	7480	7480	7480	42
704	20231222	091400	16199290	7430	7430	7430	7430	508
705	20231222	091300	12424850	7420	7420	7420	7420	0
706	20231222	091200	12424850	7420	7420	7420	7420	0
707	20231222	091100	12424850	7420	7420	7420	7420	0
708	20231222	091000	12424850	7420	7420	7420	7420	200
709	20231222	090900	10940850	7420	7430	7430	7410	896
710	20231222	090800	4296250	7420	7420	7420	7420	0
711	20231222	090700	4296250	7420	7420	7420	7420	0
712	20231222	090600	4296250	7420	7420	7420	7420	0
713	20231222	090500	4296250	7420	7430	7430	7420	188
714	20231222	090400	2900570	7420	7420	7420	7420	0
715	20231222	090300	2900570	7420	7420	7420	7420	0
716	20231222	090200	2900570	7420	7420	7420	7420	0
717	20231222	090100	2900570	7420	7450	7450	7420	220
718	20231222	090000	1267120	7420	7410	7420	7410	171