KissMeData/417970/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212300	515452250	15090	15090	15090	15090	949
3	20231222	212200	515452250	15090	15090	15090	15090	0
4	20231222	212100	515452250	15090	15090	15090	15090	0
5	20231222	212000	515452250	15090	15090	15090	15090	0
6	20231222	211900	515452250	15090	15090	15090	15090	0
7	20231222	211800	515452250	15090	15090	15090	15090	0
8	20231222	211700	515452250	15090	15090	15090	15090	0
9	20231222	211600	515452250	15090	15090	15090	15090	0
10	20231222	211500	515452250	15090	15090	15090	15090	0
11	20231222	211400	515452250	15090	15090	15090	15090	0
12	20231222	211300	515452250	15090	15090	15090	15090	0
13	20231222	211200	515452250	15090	15090	15090	15090	0
14	20231222	211100	515452250	15090	15090	15090	15090	0
15	20231222	211000	515452250	15090	15090	15090	15090	0
16	20231222	210900	515452250	15090	15090	15090	15090	0
17	20231222	210800	515452250	15090	15090	15090	15090	0
18	20231222	210700	515452250	15090	15090	15090	15090	0
19	20231222	210600	515452250	15090	15090	15090	15090	0
20	20231222	210500	515452250	15090	15090	15090	15090	0
21	20231222	210400	515452250	15090	15090	15090	15090	0
22	20231222	210300	515452250	15090	15090	15090	15090	0
23	20231222	210200	515452250	15090	15090	15090	15090	0
24	20231222	210100	515452250	15090	15090	15090	15090	0
25	20231222	210000	515452250	15090	15090	15090	15090	0
26	20231222	205900	515452250	15090	15090	15090	15090	0
27	20231222	205800	515452250	15090	15090	15090	15090	0
28	20231222	205700	515452250	15090	15090	15090	15090	0
29	20231222	205600	515452250	15090	15090	15090	15090	0
30	20231222	205500	515452250	15090	15090	15090	15090	0
31	20231222	205400	515452250	15090	15090	15090	15090	0
32	20231222	205300	515452250	15090	15090	15090	15090	949
33	20231222	205200	515452250	15090	15090	15090	15090	0
34	20231222	205100	515452250	15090	15090	15090	15090	0
35	20231222	205000	515452250	15090	15090	15090	15090	0
36	20231222	204900	515452250	15090	15090	15090	15090	0
37	20231222	204800	515452250	15090	15090	15090	15090	0
38	20231222	204700	515452250	15090	15090	15090	15090	0
39	20231222	204600	515452250	15090	15090	15090	15090	0
40	20231222	204500	515452250	15090	15090	15090	15090	0
41	20231222	204400	515452250	15090	15090	15090	15090	0
42	20231222	204300	515452250	15090	15090	15090	15090	0
43	20231222	204200	515452250	15090	15090	15090	15090	0
44	20231222	204100	515452250	15090	15090	15090	15090	0
45	20231222	204000	515452250	15090	15090	15090	15090	0
46	20231222	203900	515452250	15090	15090	15090	15090	0
47	20231222	203800	515452250	15090	15090	15090	15090	0
48	20231222	203700	515452250	15090	15090	15090	15090	0
49	20231222	203600	515452250	15090	15090	15090	15090	0
50	20231222	203500	515452250	15090	15090	15090	15090	0
51	20231222	203400	515452250	15090	15090	15090	15090	0
52	20231222	203300	515452250	15090	15090	15090	15090	0
53	20231222	203200	515452250	15090	15090	15090	15090	0
54	20231222	203100	515452250	15090	15090	15090	15090	0
55	20231222	203000	515452250	15090	15090	15090	15090	0
56	20231222	202900	515452250	15090	15090	15090	15090	0
57	20231222	202800	515452250	15090	15090	15090	15090	0
58	20231222	202700	515452250	15090	15090	15090	15090	0
59	20231222	202600	515452250	15090	15090	15090	15090	0
60	20231222	202500	515452250	15090	15090	15090	15090	0
61	20231222	202400	515452250	15090	15090	15090	15090	0
62	20231222	202300	515452250	15090	15090	15090	15090	949
63	20231222	202200	515452250	15090	15090	15090	15090	0
64	20231222	202100	515452250	15090	15090	15090	15090	0
65	20231222	202000	515452250	15090	15090	15090	15090	0
66	20231222	201900	515452250	15090	15090	15090	15090	0
67	20231222	201800	515452250	15090	15090	15090	15090	0
68	20231222	201700	515452250	15090	15090	15090	15090	0
69	20231222	201600	515452250	15090	15090	15090	15090	0
70	20231222	201500	515452250	15090	15090	15090	15090	0
71	20231222	201400	515452250	15090	15090	15090	15090	0
72	20231222	201300	515452250	15090	15090	15090	15090	0
73	20231222	201200	515452250	15090	15090	15090	15090	0
74	20231222	201100	515452250	15090	15090	15090	15090	0
75	20231222	201000	515452250	15090	15090	15090	15090	0
76	20231222	200900	515452250	15090	15090	15090	15090	0
77	20231222	200800	515452250	15090	15090	15090	15090	0
78	20231222	200700	515452250	15090	15090	15090	15090	0
79	20231222	200600	515452250	15090	15090	15090	15090	0
80	20231222	200500	515452250	15090	15090	15090	15090	0
81	20231222	200400	515452250	15090	15090	15090	15090	0
82	20231222	200300	515452250	15090	15090	15090	15090	0
83	20231222	200200	515452250	15090	15090	15090	15090	0
84	20231222	200100	515452250	15090	15090	15090	15090	0
85	20231222	200000	515452250	15090	15090	15090	15090	0
86	20231222	195900	515452250	15090	15090	15090	15090	0
87	20231222	195800	515452250	15090	15090	15090	15090	0
88	20231222	195700	515452250	15090	15090	15090	15090	0
89	20231222	195600	515452250	15090	15090	15090	15090	0
90	20231222	195500	515452250	15090	15090	15090	15090	0
91	20231222	195400	515452250	15090	15090	15090	15090	0
92	20231222	195300	515452250	15090	15090	15090	15090	949
93	20231222	195200	515452250	15090	15090	15090	15090	0
94	20231222	195100	515452250	15090	15090	15090	15090	0
95	20231222	195000	515452250	15090	15090	15090	15090	0
96	20231222	194900	515452250	15090	15090	15090	15090	0
97	20231222	194800	515452250	15090	15090	15090	15090	0
98	20231222	194700	515452250	15090	15090	15090	15090	0
99	20231222	194600	515452250	15090	15090	15090	15090	0
100	20231222	194500	515452250	15090	15090	15090	15090	0
101	20231222	194400	515452250	15090	15090	15090	15090	0
102	20231222	194300	515452250	15090	15090	15090	15090	0
103	20231222	194200	515452250	15090	15090	15090	15090	0
104	20231222	194100	515452250	15090	15090	15090	15090	0
105	20231222	194000	515452250	15090	15090	15090	15090	0
106	20231222	193900	515452250	15090	15090	15090	15090	0
107	20231222	193800	515452250	15090	15090	15090	15090	0
108	20231222	193700	515452250	15090	15090	15090	15090	0
109	20231222	193600	515452250	15090	15090	15090	15090	0
110	20231222	193500	515452250	15090	15090	15090	15090	0
111	20231222	193400	515452250	15090	15090	15090	15090	0
112	20231222	193300	515452250	15090	15090	15090	15090	0
113	20231222	193200	515452250	15090	15090	15090	15090	0
114	20231222	193100	515452250	15090	15090	15090	15090	0
115	20231222	193000	515452250	15090	15090	15090	15090	0
116	20231222	192900	515452250	15090	15090	15090	15090	0
117	20231222	192800	515452250	15090	15090	15090	15090	0
118	20231222	192700	515452250	15090	15090	15090	15090	0
119	20231222	192600	515452250	15090	15090	15090	15090	0
120	20231222	192500	515452250	15090	15090	15090	15090	0
121	20231222	192400	515452250	15090	15090	15090	15090	0
122	20231222	192300	515452250	15090	15090	15090	15090	949
123	20231222	192200	515452250	15090	15090	15090	15090	0
124	20231222	192100	515452250	15090	15090	15090	15090	0
125	20231222	192000	515452250	15090	15090	15090	15090	0
126	20231222	191900	515452250	15090	15090	15090	15090	0
127	20231222	191800	515452250	15090	15090	15090	15090	0
128	20231222	191700	515452250	15090	15090	15090	15090	0
129	20231222	191600	515452250	15090	15090	15090	15090	0
130	20231222	191500	515452250	15090	15090	15090	15090	0
131	20231222	191400	515452250	15090	15090	15090	15090	0
132	20231222	191300	515452250	15090	15090	15090	15090	0
133	20231222	191200	515452250	15090	15090	15090	15090	0
134	20231222	191100	515452250	15090	15090	15090	15090	0
135	20231222	191000	515452250	15090	15090	15090	15090	0
136	20231222	190900	515452250	15090	15090	15090	15090	0
137	20231222	190800	515452250	15090	15090	15090	15090	0
138	20231222	190700	515452250	15090	15090	15090	15090	0
139	20231222	190600	515452250	15090	15090	15090	15090	0
140	20231222	190500	515452250	15090	15090	15090	15090	0
141	20231222	190400	515452250	15090	15090	15090	15090	0
142	20231222	190300	515452250	15090	15090	15090	15090	0
143	20231222	190200	515452250	15090	15090	15090	15090	0
144	20231222	190100	515452250	15090	15090	15090	15090	0
145	20231222	190000	515452250	15090	15090	15090	15090	0
146	20231222	185900	515452250	15090	15090	15090	15090	0
147	20231222	185800	515452250	15090	15090	15090	15090	0
148	20231222	185700	515452250	15090	15090	15090	15090	0
149	20231222	185600	515452250	15090	15090	15090	15090	0
150	20231222	185500	515452250	15090	15090	15090	15090	0
151	20231222	185400	515452250	15090	15090	15090	15090	0
152	20231222	185300	515452250	15090	15090	15090	15090	949
153	20231222	185200	515452250	15090	15090	15090	15090	0
154	20231222	185100	515452250	15090	15090	15090	15090	0
155	20231222	185000	515452250	15090	15090	15090	15090	0
156	20231222	184900	515452250	15090	15090	15090	15090	0
157	20231222	184800	515452250	15090	15090	15090	15090	0
158	20231222	184700	515452250	15090	15090	15090	15090	0
159	20231222	184600	515452250	15090	15090	15090	15090	0
160	20231222	184500	515452250	15090	15090	15090	15090	0
161	20231222	184400	515452250	15090	15090	15090	15090	0
162	20231222	184300	515452250	15090	15090	15090	15090	0
163	20231222	184200	515452250	15090	15090	15090	15090	0
164	20231222	184100	515452250	15090	15090	15090	15090	0
165	20231222	184000	515452250	15090	15090	15090	15090	0
166	20231222	183900	515452250	15090	15090	15090	15090	0
167	20231222	183800	515452250	15090	15090	15090	15090	0
168	20231222	183700	515452250	15090	15090	15090	15090	0
169	20231222	183600	515452250	15090	15090	15090	15090	0
170	20231222	183500	515452250	15090	15090	15090	15090	0
171	20231222	183400	515452250	15090	15090	15090	15090	0
172	20231222	183300	515452250	15090	15090	15090	15090	0
173	20231222	183200	515452250	15090	15090	15090	15090	0
174	20231222	183100	515452250	15090	15090	15090	15090	0
175	20231222	183000	515452250	15090	15090	15090	15090	0
176	20231222	182900	515452250	15090	15090	15090	15090	0
177	20231222	182800	515452250	15090	15090	15090	15090	0
178	20231222	182700	515452250	15090	15090	15090	15090	0
179	20231222	182600	515452250	15090	15090	15090	15090	0
180	20231222	182500	515452250	15090	15090	15090	15090	0
181	20231222	182400	515452250	15090	15090	15090	15090	0
182	20231222	182300	515452250	15090	15090	15090	15090	949
183	20231222	182200	515452250	15090	15090	15090	15090	0
184	20231222	182100	515452250	15090	15090	15090	15090	0
185	20231222	182000	515452250	15090	15090	15090	15090	0
186	20231222	181900	515452250	15090	15090	15090	15090	0
187	20231222	181800	515452250	15090	15090	15090	15090	0
188	20231222	181700	515452250	15090	15090	15090	15090	0
189	20231222	181600	515452250	15090	15090	15090	15090	0
190	20231222	181500	515452250	15090	15090	15090	15090	0
191	20231222	181400	515452250	15090	15090	15090	15090	0
192	20231222	181300	515452250	15090	15090	15090	15090	0
193	20231222	181200	515452250	15090	15090	15090	15090	0
194	20231222	181100	515452250	15090	15090	15090	15090	0
195	20231222	181000	515452250	15090	15090	15090	15090	0
196	20231222	180900	515452250	15090	15090	15090	15090	0
197	20231222	180800	515452250	15090	15090	15090	15090	0
198	20231222	180700	515452250	15090	15090	15090	15090	0
199	20231222	180600	515452250	15090	15090	15090	15090	0
200	20231222	180500	515452250	15090	15090	15090	15090	0
201	20231222	180400	515452250	15090	15090	15090	15090	0
202	20231222	180300	515452250	15090	15090	15090	15090	0
203	20231222	180200	515452250	15090	15090	15090	15090	0
204	20231222	180100	515452250	15090	15090	15090	15090	0
205	20231222	180000	515452250	15090	15090	15090	15090	0
206	20231222	175900	515452250	15090	15090	15090	15090	0
207	20231222	175800	515452250	15090	15090	15090	15090	0
208	20231222	175700	515452250	15090	15090	15090	15090	0
209	20231222	175600	515452250	15090	15090	15090	15090	0
210	20231222	175500	515452250	15090	15090	15090	15090	0
211	20231222	175400	515452250	15090	15090	15090	15090	0
212	20231222	175300	515452250	15090	15090	15090	15090	949
213	20231222	175200	515452250	15090	15090	15090	15090	0
214	20231222	175100	515452250	15090	15090	15090	15090	0
215	20231222	175000	515452250	15090	15090	15090	15090	0
216	20231222	174900	515452250	15090	15090	15090	15090	0
217	20231222	174800	515452250	15090	15090	15090	15090	0
218	20231222	174700	515452250	15090	15090	15090	15090	0
219	20231222	174600	515452250	15090	15090	15090	15090	0
220	20231222	174500	515452250	15090	15090	15090	15090	0
221	20231222	174400	515452250	15090	15090	15090	15090	0
222	20231222	174300	515452250	15090	15090	15090	15090	0
223	20231222	174200	515452250	15090	15090	15090	15090	0
224	20231222	174100	515452250	15090	15090	15090	15090	0
225	20231222	174000	515452250	15090	15090	15090	15090	0
226	20231222	173900	515452250	15090	15090	15090	15090	0
227	20231222	173800	515452250	15090	15090	15090	15090	0
228	20231222	173700	515452250	15090	15090	15090	15090	0
229	20231222	173600	515452250	15090	15090	15090	15090	0
230	20231222	173500	515452250	15090	15090	15090	15090	0
231	20231222	173400	515452250	15090	15090	15090	15090	0
232	20231222	173300	515452250	15090	15090	15090	15090	0
233	20231222	173200	515452250	15090	15090	15090	15090	0
234	20231222	173100	515452250	15090	15090	15090	15090	0
235	20231222	173000	515452250	15090	15090	15090	15090	0
236	20231222	172900	515452250	15090	15090	15090	15090	0
237	20231222	172800	515452250	15090	15090	15090	15090	0
238	20231222	172700	515452250	15090	15090	15090	15090	0
239	20231222	172600	515452250	15090	15090	15090	15090	0
240	20231222	172500	515452250	15090	15090	15090	15090	0
241	20231222	172400	515452250	15090	15090	15090	15090	0
242	20231222	172300	515452250	15090	15090	15090	15090	949
243	20231222	172200	515452250	15090	15090	15090	15090	0
244	20231222	172100	515452250	15090	15090	15090	15090	0
245	20231222	172000	515452250	15090	15090	15090	15090	0
246	20231222	171900	515452250	15090	15090	15090	15090	0
247	20231222	171800	515452250	15090	15090	15090	15090	0
248	20231222	171700	515452250	15090	15090	15090	15090	0
249	20231222	171600	515452250	15090	15090	15090	15090	0
250	20231222	171500	515452250	15090	15090	15090	15090	0
251	20231222	171400	515452250	15090	15090	15090	15090	0
252	20231222	171300	515452250	15090	15090	15090	15090	0
253	20231222	171200	515452250	15090	15090	15090	15090	0
254	20231222	171100	515452250	15090	15090	15090	15090	0
255	20231222	171000	515452250	15090	15090	15090	15090	0
256	20231222	170900	515452250	15090	15090	15090	15090	0
257	20231222	170800	515452250	15090	15090	15090	15090	0
258	20231222	170700	515452250	15090	15090	15090	15090	0
259	20231222	170600	515452250	15090	15090	15090	15090	0
260	20231222	170500	515452250	15090	15090	15090	15090	0
261	20231222	170400	515452250	15090	15090	15090	15090	0
262	20231222	170300	515452250	15090	15090	15090	15090	0
263	20231222	170200	515452250	15090	15090	15090	15090	0
264	20231222	170100	515452250	15090	15090	15090	15090	0
265	20231222	170000	515452250	15090	15090	15090	15090	0
266	20231222	165900	515452250	15090	15090	15090	15090	0
267	20231222	165800	515452250	15090	15090	15090	15090	0
268	20231222	165700	515452250	15090	15090	15090	15090	0
269	20231222	165600	515452250	15090	15090	15090	15090	0
270	20231222	165500	515452250	15090	15090	15090	15090	0
271	20231222	165400	515452250	15090	15090	15090	15090	0
272	20231222	165300	515452250	15090	15090	15090	15090	949
273	20231222	165200	515452250	15090	15090	15090	15090	0
274	20231222	165100	515452250	15090	15090	15090	15090	0
275	20231222	165000	515452250	15090	15090	15090	15090	0
276	20231222	164900	515452250	15090	15090	15090	15090	0
277	20231222	164800	515452250	15090	15090	15090	15090	0
278	20231222	164700	515452250	15090	15090	15090	15090	0
279	20231222	164600	515452250	15090	15090	15090	15090	0
280	20231222	164500	515452250	15090	15090	15090	15090	0
281	20231222	164400	515452250	15090	15090	15090	15090	0
282	20231222	164300	515452250	15090	15090	15090	15090	0
283	20231222	164200	515452250	15090	15090	15090	15090	0
284	20231222	164100	515452250	15090	15090	15090	15090	0
285	20231222	164000	515452250	15090	15090	15090	15090	0
286	20231222	163900	515452250	15090	15090	15090	15090	0
287	20231222	163800	515452250	15090	15090	15090	15090	0
288	20231222	163700	515452250	15090	15090	15090	15090	0
289	20231222	163600	515452250	15090	15090	15090	15090	0
290	20231222	163500	515452250	15090	15090	15090	15090	0
291	20231222	163400	515452250	15090	15090	15090	15090	0
292	20231222	163300	515452250	15090	15090	15090	15090	0
293	20231222	163200	515452250	15090	15090	15090	15090	0
294	20231222	163100	515452250	15090	15090	15090	15090	0
295	20231222	163000	515452250	15090	15090	15090	15090	0
296	20231222	162900	515452250	15090	15090	15090	15090	0
297	20231222	162800	515452250	15090	15090	15090	15090	0
298	20231222	162700	515452250	15090	15090	15090	15090	0
299	20231222	162600	515452250	15090	15090	15090	15090	0
300	20231222	162500	515452250	15090	15090	15090	15090	0
301	20231222	162400	515452250	15090	15090	15090	15090	0
302	20231222	162300	515452250	15090	15090	15090	15090	949
303	20231222	162200	515452250	15090	15090	15090	15090	0
304	20231222	162100	515452250	15090	15090	15090	15090	0
305	20231222	162000	515452250	15090	15090	15090	15090	0
306	20231222	161900	515452250	15090	15090	15090	15090	0
307	20231222	161800	515452250	15090	15090	15090	15090	0
308	20231222	161700	515452250	15090	15090	15090	15090	0
309	20231222	161600	515452250	15090	15090	15090	15090	0
310	20231222	161500	515452250	15090	15090	15090	15090	0
311	20231222	161400	515452250	15090	15090	15090	15090	0
312	20231222	161300	515452250	15090	15090	15090	15090	0
313	20231222	161200	515452250	15090	15090	15090	15090	0
314	20231222	161100	515452250	15090	15090	15090	15090	0
315	20231222	161000	515452250	15090	15090	15090	15090	0
316	20231222	160900	515452250	15090	15090	15090	15090	0
317	20231222	160800	515452250	15090	15090	15090	15090	0
318	20231222	160700	515452250	15090	15090	15090	15090	0
319	20231222	160600	515452250	15090	15090	15090	15090	0
320	20231222	160500	515452250	15090	15090	15090	15090	0
321	20231222	160400	515452250	15090	15090	15090	15090	0
322	20231222	160300	515452250	15090	15090	15090	15090	0
323	20231222	160200	515452250	15090	15090	15090	15090	0
324	20231222	160100	515452250	15090	15090	15090	15090	0
325	20231222	160000	515452250	15090	15090	15090	15090	0
326	20231222	155900	515452250	15090	15090	15090	15090	0
327	20231222	155800	515452250	15090	15090	15090	15090	0
328	20231222	155700	515452250	15090	15090	15090	15090	0
329	20231222	155600	515452250	15090	15090	15090	15090	0
330	20231222	155500	515452250	15090	15090	15090	15090	0
331	20231222	155400	515452250	15090	15090	15090	15090	0
332	20231222	155300	515452250	15090	15090	15090	15090	949
333	20231222	155200	515452250	15090	15090	15090	15090	0
334	20231222	155100	515452250	15090	15090	15090	15090	0
335	20231222	155000	515452250	15090	15090	15090	15090	0
336	20231222	154900	515452250	15090	15090	15090	15090	0
337	20231222	154800	515452250	15090	15090	15090	15090	0
338	20231222	154700	515452250	15090	15090	15090	15090	0
339	20231222	154600	515452250	15090	15090	15090	15090	0
340	20231222	154500	515452250	15090	15090	15090	15090	0
341	20231222	154400	515452250	15090	15090	15090	15090	0
342	20231222	154300	515452250	15090	15090	15090	15090	0
343	20231222	154200	515452250	15090	15090	15090	15090	0
344	20231222	154100	515452250	15090	15090	15090	15090	0
345	20231222	154000	515452250	15090	15090	15090	15090	0
346	20231222	153900	515452250	15090	15090	15090	15090	0
347	20231222	153800	515452250	15090	15090	15090	15090	0
348	20231222	153700	515452250	15090	15090	15090	15090	0
349	20231222	153600	515452250	15090	15090	15090	15090	0
350	20231222	153500	515452250	15090	15090	15090	15090	0
351	20231222	153400	515452250	15090	15090	15090	15090	0
352	20231222	153300	515452250	15090	15090	15090	15090	0
353	20231222	153200	515452250	15090	15090	15090	15090	0
354	20231222	153100	515452250	15090	15090	15090	15090	0
355	20231222	153000	515452250	15090	15090	15090	15090	949
356	20231222	152900	501131840	15090	15090	15090	15090	0
357	20231222	152800	501131840	15090	15090	15090	15090	0
358	20231222	152700	501131840	15090	15090	15090	15090	0
359	20231222	152600	501131840	15090	15090	15090	15090	0
360	20231222	152500	501131840	15090	15090	15090	15090	0
361	20231222	152400	501131840	15090	15090	15090	15090	0
362	20231222	152300	501131840	15090	15090	15090	15090	0
363	20231222	152200	501131840	15090	15090	15090	15090	0
364	20231222	152100	501131840	15090	15090	15090	15090	0
365	20231222	152000	501131840	15090	15090	15090	15090	0
366	20231222	151900	501131840	15090	15090	15090	15090	0
367	20231222	151800	501131840	15090	15090	15090	15090	56
368	20231222	151700	500286800	15060	15070	15070	15060	163
369	20231222	151600	497831300	15070	15070	15070	15070	3
370	20231222	151500	497786090	15090	15090	15090	15090	1
371	20231222	151400	497771000	15090	15090	15090	15090	1
372	20231222	151300	497755910	15070	15070	15070	15070	0
373	20231222	151200	497755910	15070	15090	15090	15070	51
374	20231222	151100	496986960	15070	15070	15070	15070	0
375	20231222	151000	496986960	15070	15070	15070	15070	1
376	20231222	150900	496971890	15080	15080	15080	15080	86
377	20231222	150800	495675010	15090	15090	15090	15090	3
378	20231222	150700	495629740	15080	15080	15080	15080	0
379	20231222	150600	495629740	15080	15080	15080	15080	21
380	20231222	150500	495313060	15090	15090	15090	15090	0
381	20231222	150400	495313060	15090	15100	15100	15090	167
382	20231222	150300	492792870	15110	15110	15110	15110	0
383	20231222	150200	492792870	15110	15110	15110	15110	1
384	20231222	150100	492777760	15110	15110	15110	15110	19
385	20231222	150000	492490670	15110	15110	15110	15110	2
386	20231222	145900	492460450	15110	15110	15110	15110	2
387	20231222	145800	492430230	15110	15110	15110	15110	0
388	20231222	145700	492430230	15110	15100	15110	15100	100
389	20231222	145600	490919820	15080	15090	15090	15080	31
390	20231222	145500	490452040	15090	15090	15090	15090	71
391	20231222	145400	489380650	15100	15110	15110	15100	288
392	20231222	145300	485030020	15120	15120	15120	15120	0
393	20231222	145200	485030020	15120	15120	15120	15120	0
394	20231222	145100	485030020	15120	15120	15120	15120	59
395	20231222	145000	484137940	15120	15120	15120	15120	30
396	20231222	144900	483684340	15150	15150	15150	15150	0
397	20231222	144800	483684340	15150	15140	15150	15140	75
398	20231222	144700	482548520	15150	15150	15150	15150	1
399	20231222	144600	482533370	15140	15140	15140	15140	0
400	20231222	144500	482533370	15140	15120	15140	15120	77
401	20231222	144400	481367950	15120	15120	15120	15120	0
402	20231222	144300	481367950	15120	15120	15120	15120	0
403	20231222	144200	481367950	15120	15120	15120	15120	0
404	20231222	144100	481367950	15120	15120	15120	15120	122
405	20231222	144000	479523310	15120	15120	15120	15120	0
406	20231222	143900	479523310	15120	15120	15120	15120	0
407	20231222	143800	479523310	15120	15130	15130	15120	104
408	20231222	143700	477950800	15140	15140	15140	15140	11
409	20231222	143600	477784260	15150	15150	15150	15150	0
410	20231222	143500	477784260	15150	15150	15150	15150	0
411	20231222	143400	477784260	15150	15150	15150	15150	0
412	20231222	143300	477784260	15150	15150	15150	15150	0
413	20231222	143200	477784260	15150	15150	15150	15150	0
414	20231222	143100	477784260	15150	15150	15150	15150	2
415	20231222	143000	477753960	15150	15150	15150	15150	14
416	20231222	142900	477541860	15140	15140	15140	15140	4
417	20231222	142800	477481300	15110	15110	15110	15110	20
418	20231222	142700	477179100	15150	15150	15150	15150	0
419	20231222	142600	477179100	15150	15150	15150	15150	0
420	20231222	142500	477179100	15150	15150	15150	15150	0
421	20231222	142400	477179100	15150	15150	15150	15150	0
422	20231222	142300	477179100	15150	15150	15150	15150	0
423	20231222	142200	477179100	15150	15150	15150	15150	0
424	20231222	142100	477179100	15150	15150	15150	15150	0
425	20231222	142000	477179100	15150	15150	15150	15150	15
426	20231222	141900	476951850	15150	15150	15150	15150	0
427	20231222	141800	476951850	15150	15150	15150	15150	1
428	20231222	141700	476936700	15150	15150	15150	15150	50
429	20231222	141600	476179200	15120	15120	15120	15120	0
430	20231222	141500	476179200	15120	15140	15140	15110	288
431	20231222	141400	471821750	15140	15140	15140	15140	97
432	20231222	141300	470353170	15150	15150	15150	15150	0
433	20231222	141200	470353170	15150	15150	15150	15150	104
434	20231222	141100	468777570	15150	15150	15150	15150	0
435	20231222	141000	468777570	15150	15160	15160	15150	3
436	20231222	140900	468732100	15150	15150	15150	15150	0
437	20231222	140800	468732100	15150	15150	15150	15150	0
438	20231222	140700	468732100	15150	15150	15150	15150	0
439	20231222	140600	468732100	15150	15150	15150	15150	1
440	20231222	140500	468716950	15150	15140	15150	15140	18
441	20231222	140400	468444270	15150	15150	15150	15150	0
442	20231222	140300	468444270	15150	15150	15150	15150	1
443	20231222	140200	468429120	15150	15150	15150	15150	0
444	20231222	140100	468429120	15150	15150	15150	15150	102
445	20231222	140000	466883820	15140	15140	15140	15140	0
446	20231222	135900	466883820	15140	15140	15140	15140	0
447	20231222	135800	466883820	15140	15140	15140	15140	2
448	20231222	135700	466853540	15140	15140	15140	15140	5
449	20231222	135600	466777840	15150	15140	15150	15140	2
450	20231222	135500	466747550	15130	15130	15130	15130	0
451	20231222	135400	466747550	15130	15130	15130	15130	21
452	20231222	135300	466429820	15130	15160	15160	15120	780
453	20231222	135200	454624850	15160	15230	15230	15160	132
454	20231222	135100	452623590	15160	15160	15160	15160	6
455	20231222	135000	452532630	15160	15170	15170	15160	383
456	20231222	134900	446724120	15230	15230	15230	15230	0
457	20231222	134800	446724120	15230	15230	15230	15230	0
458	20231222	134700	446724120	15230	15230	15230	15230	0
459	20231222	134600	446724120	15230	15230	15230	15230	1
460	20231222	134500	446708890	15230	15230	15230	15230	4
461	20231222	134400	446647970	15230	15230	15230	15230	0
462	20231222	134300	446647970	15230	15230	15230	15230	0
463	20231222	134200	446647970	15230	15230	15230	15230	7
464	20231222	134100	446541360	15230	15230	15230	15230	0
465	20231222	134000	446541360	15230	15230	15230	15230	2
466	20231222	133900	446510900	15180	15220	15220	15180	68
467	20231222	133800	445476060	15240	15240	15240	15240	0
468	20231222	133700	445476060	15240	15240	15240	15240	0
469	20231222	133600	445476060	15240	15240	15240	15240	0
470	20231222	133500	445476060	15240	15240	15240	15240	0
471	20231222	133400	445476060	15240	15240	15240	15240	0
472	20231222	133300	445476060	15240	15240	15240	15240	0
473	20231222	133200	445476060	15240	15240	15240	15240	0
474	20231222	133100	445476060	15240	15240	15240	15240	0
475	20231222	133000	445476060	15240	15240	15240	15240	6
476	20231222	132900	445384620	15240	15240	15240	15240	0
477	20231222	132800	445384620	15240	15240	15240	15240	0
478	20231222	132700	445384620	15240	15240	15240	15240	1
479	20231222	132600	445369380	15240	15240	15240	15240	0
480	20231222	132500	445369380	15240	15240	15240	15240	0
481	20231222	132400	445369380	15240	15230	15240	15230	18
482	20231222	132300	445095220	15160	15160	15160	15160	0
483	20231222	132200	445095220	15160	15160	15160	15160	2
484	20231222	132100	445064900	15160	15160	15160	15160	0
485	20231222	132000	445064900	15160	15160	15160	15160	0
486	20231222	131900	445064900	15160	15160	15160	15160	0
487	20231222	131800	445064900	15160	15160	15160	15160	0
488	20231222	131700	445064900	15160	15160	15160	15160	0
489	20231222	131600	445064900	15160	15160	15160	15160	0
490	20231222	131500	445064900	15160	15250	15250	15160	3
491	20231222	131400	445019330	15250	15250	15250	15250	1
492	20231222	131300	445004080	15250	15250	15250	15250	0
493	20231222	131200	445004080	15250	15250	15250	15250	0
494	20231222	131100	445004080	15250	15250	15250	15250	0
495	20231222	131000	445004080	15250	15250	15250	15250	1
496	20231222	130900	444988830	15250	15250	15250	15250	25
497	20231222	130800	444607580	15250	15250	15250	15250	0
498	20231222	130700	444607580	15250	15250	15250	15250	1
499	20231222	130600	444592330	15160	15170	15170	15160	187
500	20231222	130500	441756760	15170	15170	15170	15170	5
501	20231222	130400	441680910	15250	15250	15250	15250	0
502	20231222	130300	441680910	15250	15250	15250	15250	0
503	20231222	130200	441680910	15250	15250	15250	15250	0
504	20231222	130100	441680910	15250	15250	15250	15250	0
505	20231222	130000	441680910	15250	15250	15250	15250	0
506	20231222	125900	441680910	15250	15250	15250	15250	0
507	20231222	125800	441680910	15250	15250	15250	15250	0
508	20231222	125700	441680910	15250	15250	15250	15250	0
509	20231222	125600	441680910	15250	15250	15250	15250	20
510	20231222	125500	441375910	15250	15250	15250	15250	1
511	20231222	125400	441360660	15160	15160	15160	15160	0
512	20231222	125300	441360660	15160	15160	15160	15160	2
513	20231222	125200	441330340	15160	15160	15160	15160	0
514	20231222	125100	441330340	15160	15160	15160	15160	0
515	20231222	125000	441330340	15160	15160	15160	15160	0
516	20231222	124900	441330340	15160	15160	15160	15160	20
517	20231222	124800	441027140	15170	15170	15170	15170	1
518	20231222	124700	441011970	15160	15160	15160	15160	1
519	20231222	124600	440996810	15170	15170	15170	15170	0
520	20231222	124500	440996810	15170	15170	15170	15170	11
521	20231222	124400	440829940	15250	15250	15250	15250	0
522	20231222	124300	440829940	15250	15250	15250	15250	0
523	20231222	124200	440829940	15250	15250	15250	15250	0
524	20231222	124100	440829940	15250	15250	15250	15250	30
525	20231222	124000	440372440	15250	15250	15250	15250	0
526	20231222	123900	440372440	15250	15250	15250	15250	0
527	20231222	123800	440372440	15250	15250	15250	15250	0
528	20231222	123700	440372440	15250	15250	15250	15250	0
529	20231222	123600	440372440	15250	15250	15250	15250	0
530	20231222	123500	440372440	15250	15250	15250	15250	0
531	20231222	123400	440372440	15250	15250	15250	15250	0
532	20231222	123300	440372440	15250	15250	15250	15250	0
533	20231222	123200	440372440	15250	15250	15250	15250	2
534	20231222	123100	440341940	15240	15240	15240	15240	0
535	20231222	123000	440341940	15240	15240	15240	15240	15
536	20231222	122900	440113340	15240	15240	15240	15240	0
537	20231222	122800	440113340	15240	15160	15240	15160	2
538	20231222	122700	440082940	15260	15260	15260	15260	0
539	20231222	122600	440082940	15260	15260	15260	15260	0
540	20231222	122500	440082940	15260	15260	15260	15260	0
541	20231222	122400	440082940	15260	15260	15260	15260	0
542	20231222	122300	440082940	15260	15170	15260	15170	16
543	20231222	122200	439840130	15280	15280	15280	15280	1
544	20231222	122100	439824850	15170	15170	15170	15170	1
545	20231222	122000	439809680	15280	15280	15280	15280	5
546	20231222	121900	439733280	15280	15280	15280	15280	5
547	20231222	121800	439656880	15180	15180	15180	15180	3
548	20231222	121700	439611340	15280	15280	15280	15280	10
549	20231222	121600	439458540	15310	15310	15310	15310	0
550	20231222	121500	439458540	15310	15310	15310	15310	0
551	20231222	121400	439458540	15310	15330	15330	15160	751
552	20231222	121300	428051460	15210	15210	15210	15210	110
553	20231222	121200	426378360	15310	15310	15310	15310	0
554	20231222	121100	426378360	15310	15310	15310	15310	0
555	20231222	121000	426378360	15310	15310	15310	15310	1
556	20231222	120900	426363050	15220	15220	15220	15220	0
557	20231222	120800	426363050	15220	15220	15220	15220	0
558	20231222	120700	426363050	15220	15300	15300	15220	205
559	20231222	120600	423229350	15300	15300	15300	15300	0
560	20231222	120500	423229350	15300	15300	15300	15300	0
561	20231222	120400	423229350	15300	15300	15300	15300	6
562	20231222	120300	423137550	15300	15300	15300	15300	0
563	20231222	120200	423137550	15300	15300	15300	15300	0
564	20231222	120100	423137550	15300	15300	15300	15300	16
565	20231222	120000	422892750	15300	15300	15300	15300	0
566	20231222	115900	422892750	15300	15300	15300	15300	0
567	20231222	115800	422892750	15300	15300	15300	15300	1
568	20231222	115700	422877450	15300	15300	15300	15300	0
569	20231222	115600	422877450	15300	15300	15300	15300	1
570	20231222	115500	422862150	15340	15340	15340	15340	1
571	20231222	115400	422846810	15300	15300	15300	15300	0
572	20231222	115300	422846810	15300	15300	15300	15300	0
573	20231222	115200	422846810	15300	15300	15300	15300	0
574	20231222	115100	422846810	15300	15300	15300	15300	0
575	20231222	115000	422846810	15300	15300	15300	15300	0
576	20231222	114900	422846810	15300	15300	15300	15300	0
577	20231222	114800	422846810	15300	15300	15300	15300	10
578	20231222	114700	422693810	15300	15340	15340	15300	3
579	20231222	114600	422647870	15340	15340	15340	15340	1
580	20231222	114500	422632530	15340	15340	15340	15340	0
581	20231222	114400	422632530	15340	15330	15340	15330	10
582	20231222	114300	422479180	15340	15340	15340	15340	0
583	20231222	114200	422479180	15340	15330	15340	15330	65
584	20231222	114100	421482380	15330	15330	15330	15330	34
585	20231222	114000	420961160	15330	15330	15330	15330	0
586	20231222	113900	420961160	15330	15330	15330	15330	0
587	20231222	113800	420961160	15330	15330	15330	15330	0
588	20231222	113700	420961160	15330	15330	15330	15330	0
589	20231222	113600	420961160	15330	15330	15330	15330	1
590	20231222	113500	420945830	15300	15300	15300	15300	0
591	20231222	113400	420945830	15300	15300	15300	15300	125
592	20231222	113300	419033330	15310	15310	15310	15310	10
593	20231222	113200	418880230	15310	15310	15310	15310	4
594	20231222	113100	418818990	15310	15210	15310	15210	25
595	20231222	113000	418438640	15210	15210	15210	15210	1
596	20231222	112900	418423430	15210	15210	15210	15210	1
597	20231222	112800	418408220	15310	15310	15310	15310	1
598	20231222	112700	418392910	15210	15210	15210	15210	500
599	20231222	112600	410787910	15330	15210	15330	15210	33
600	20231222	112500	410282470	15210	15210	15210	15210	346
601	20231222	112400	405019810	15210	15210	15210	15210	0
602	20231222	112300	405019810	15210	15200	15210	15200	22
603	20231222	112200	404685200	15200	15280	15290	15200	470
604	20231222	112100	397510290	15290	15210	15290	15210	510
605	20231222	112000	389752390	15290	15290	15290	15290	10
606	20231222	111900	389599490	15210	15210	15210	15210	3
607	20231222	111800	389553860	15330	15220	15330	15210	149
608	20231222	111700	387281400	15220	15230	15230	15220	180
609	20231222	111600	384540060	15230	15230	15230	15230	9
610	20231222	111500	384402990	15230	15230	15230	15230	1
611	20231222	111400	384387760	15230	15230	15230	15230	79
612	20231222	111300	383184590	15260	15260	15260	15260	0
613	20231222	111200	383184590	15260	15260	15260	15260	0
614	20231222	111100	383184590	15260	15230	15260	15230	47
615	20231222	111000	382468750	15230	15230	15240	15230	15
616	20231222	110900	382240290	15240	15240	15240	15240	48
617	20231222	110800	381508770	15230	15230	15230	15230	48
618	20231222	110700	380777730	15230	15230	15230	15230	50
619	20231222	110600	380016230	15230	15230	15230	15230	12
620	20231222	110500	379833470	15230	15230	15230	15230	13
621	20231222	110400	379635480	15240	15250	15250	15230	315
622	20231222	110300	374832890	15270	15270	15270	15270	19
623	20231222	110200	374542760	15270	15270	15280	15270	72
624	20231222	110100	373443230	15270	15280	15280	15270	15
625	20231222	110000	373214170	15280	15280	15280	15280	0
626	20231222	105900	373214170	15280	15280	15280	15280	50
627	20231222	105800	372450170	15270	15300	15300	15270	142
628	20231222	105700	370277720	15310	15350	15350	15310	1269
629	20231222	105600	350812130	15350	15360	15360	15350	463
630	20231222	105500	343704990	15360	15350	15360	15350	22
631	20231222	105400	343367280	15360	15360	15360	15360	1
632	20231222	105300	343351920	15360	15360	15360	15360	2
633	20231222	105200	343321200	15360	15360	15360	15360	113
634	20231222	105100	341585520	15390	15380	15400	15360	78
635	20231222	105000	340385560	15380	15360	15380	15360	67
636	20231222	104900	339356420	15400	15400	15400	15400	0
637	20231222	104800	339356420	15400	15400	15400	15400	0
638	20231222	104700	339356420	15400	15400	15400	15400	9
639	20231222	104600	339217820	15400	15400	15400	15400	65
640	20231222	104500	338216820	15400	15400	15400	15400	0
641	20231222	104400	338216820	15400	15400	15400	15400	0
642	20231222	104300	338216820	15400	15400	15400	15400	32
643	20231222	104200	337724020	15350	15350	15350	15350	0
644	20231222	104100	337724020	15350	15350	15350	15350	522
645	20231222	104000	329711320	15350	15400	15400	15350	20
646	20231222	103900	329403820	15340	15340	15340	15340	0
647	20231222	103800	329403820	15340	15340	15340	15340	313
648	20231222	103700	324602400	15340	15420	15420	15340	18
649	20231222	103600	324324920	15420	15420	15420	15420	50
650	20231222	103500	323553920	15420	15420	15420	15420	50
651	20231222	103400	322782920	15420	15420	15420	15420	5
652	20231222	103300	322705820	15440	15380	15440	15380	96
653	20231222	103200	321226930	15410	15420	15420	15410	14
654	20231222	103100	321011150	15450	15470	15470	15450	7
655	20231222	103000	320902980	15470	15360	15470	15320	1148
656	20231222	102900	303279030	15360	15320	15360	15320	249
657	20231222	102800	299458530	15320	15320	15320	15320	2
658	20231222	102700	299427890	15310	15320	15320	15310	86
659	20231222	102600	298111200	15320	15320	15320	15310	573
660	20231222	102500	289335020	15340	15360	15360	15340	412
661	20231222	102400	283011310	15360	15390	15390	15360	169
662	20231222	102300	280411400	15400	15390	15400	15380	144
663	20231222	102200	278195380	15390	15420	15420	15390	3
664	20231222	102100	278149150	15420	15440	15440	15420	1018
665	20231222	102000	262436770	15430	15450	15550	15420	631
666	20231222	101900	252648740	15450	15430	15500	15430	1211
667	20231222	101800	233939420	15430	15310	15430	15310	822
668	20231222	101700	221300920	15400	15400	15400	15400	33
669	20231222	101600	220792720	15400	15260	15400	15260	573
670	20231222	101500	212024900	15250	15310	15310	15250	251
671	20231222	101400	208184350	15310	15460	15460	15310	656
672	20231222	101300	198072250	15460	15400	15590	15400	700
673	20231222	101200	187247970	15400	15240	15400	15240	640
674	20231222	101100	177418690	15290	15310	15310	15230	704
675	20231222	101000	166681390	15340	15300	15350	15290	401
676	20231222	100900	160544790	15300	15290	15340	15280	597
677	20231222	100800	151410920	15200	15330	15420	15100	1602
678	20231222	100700	127053260	15240	14950	15700	14950	4663
679	20231222	100600	56004470	14850	14900	14910	14850	102
680	20231222	100500	54484210	14890	14800	14890	14800	182
681	20231222	100400	51781870	14800	14750	14800	14750	301
682	20231222	100300	47334640	14740	14740	14740	14740	97
683	20231222	100200	45904860	14660	14660	14660	14660	1
684	20231222	100100	45890200	14660	14660	14660	14660	1
685	20231222	100000	45875540	14740	14740	14740	14740	1
686	20231222	095900	45860800	14740	14740	14740	14740	0
687	20231222	095800	45860800	14740	14740	14740	14740	1
688	20231222	095700	45846060	14650	14650	14650	14650	0
689	20231222	095600	45846060	14650	14650	14650	14650	0
690	20231222	095500	45846060	14650	14650	14650	14650	0
691	20231222	095400	45846060	14650	14650	14650	14650	8
692	20231222	095300	45728860	14650	14650	14650	14650	0
693	20231222	095200	45728860	14650	14650	14650	14650	0
694	20231222	095100	45728860	14650	14650	14650	14650	0
695	20231222	095000	45728860	14650	14650	14650	14650	0
696	20231222	094900	45728860	14650	14670	14740	14650	39
697	20231222	094800	45157120	14660	14660	14660	14660	0
698	20231222	094700	45157120	14660	14740	14740	14660	175
699	20231222	094600	42590990	14670	14680	14680	14670	3
700	20231222	094500	42546970	14740	14740	14740	14740	0
701	20231222	094400	42546970	14740	14740	14740	14740	0
702	20231222	094300	42546970	14740	14740	14740	14740	1
703	20231222	094200	42532230	14660	14660	14660	14660	0
704	20231222	094100	42532230	14660	14660	14660	14660	1
705	20231222	094000	42517570	14740	14740	14740	14740	0
706	20231222	093900	42517570	14740	14740	14740	14740	0
707	20231222	093800	42517570	14740	14740	14740	14740	1
708	20231222	093700	42502830	14740	14740	14740	14740	1
709	20231222	093600	42488090	14740	14650	14740	14650	20
710	20231222	093500	42195000	14650	14650	14650	14650	45
711	20231222	093400	41535750	14700	14700	14700	14700	964
712	20231222	093300	27364950	14700	14700	14700	14700	0
713	20231222	093200	27364950	14700	14700	14700	14700	0
714	20231222	093100	27364950	14700	14740	14740	14700	43
715	20231222	093000	26732770	14700	14700	14700	14700	3
716	20231222	092900	26688670	14750	14750	14750	14750	47
717	20231222	092800	25995420	14750	14750	14750	14750	1
718	20231222	092700	25980670	14750	14750	14750	14750	0
719	20231222	092600	25980670	14750	14750	14750	14750	300
720	20231222	092500	21555670	14750	14750	14750	14750	3
721	20231222	092400	21511420	14650	14650	14650	14650	0
722	20231222	092300	21511420	14650	14650	14650	14630	14
723	20231222	092200	21306520	14650	14650	14650	14650	4
724	20231222	092100	21247920	14650	14650	14650	14650	30
725	20231222	092000	20808420	14610	14680	14680	14610	52
726	20231222	091900	20045430	14690	14690	14690	14690	10
727	20231222	091800	19898530	14690	14690	14690	14690	3
728	20231222	091700	19854460	14790	14790	14790	14790	30
729	20231222	091600	19410760	14800	14800	14800	14800	0
730	20231222	091500	19410760	14800	14800	14800	14800	11
731	20231222	091400	19247960	14800	14790	14800	14790	5
732	20231222	091300	19174000	14680	14690	14690	14680	216
733	20231222	091200	16002620	14690	14690	14690	14690	0
734	20231222	091100	16002620	14690	14700	14700	14690	231
735	20231222	091000	12608970	14690	14700	14700	14690	163
736	20231222	090900	10213880	14820	14820	14820	14820	0
737	20231222	090800	10213880	14820	14820	14820	14820	1
738	20231222	090700	10199060	14820	14820	14820	14820	1
739	20231222	090600	10184240	14840	14840	14840	14840	1
740	20231222	090500	10169400	14700	14700	14700	14700	7
741	20231222	090400	10066500	14700	14700	14700	14700	2
742	20231222	090300	10037100	14690	14690	14690	14690	0
743	20231222	090200	10037100	14690	14690	14690	14690	0
744	20231222	090100	10037100	14690	14740	14740	14690	101
745	20231222	090000	8550280	14850	14610	14850	14610	585