KissMeData/025950/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190900	558261820	17300	17300	17300	17300	2121
3	20231222	190800	558261820	17300	17300	17300	17300	0
4	20231222	190700	558261820	17300	17300	17300	17300	0
5	20231222	190600	558261820	17300	17300	17300	17300	0
6	20231222	190500	558261820	17300	17300	17300	17300	0
7	20231222	190400	558261820	17300	17300	17300	17300	0
8	20231222	190300	558261820	17300	17300	17300	17300	0
9	20231222	190200	558261820	17300	17300	17300	17300	0
10	20231222	190100	558261820	17300	17300	17300	17300	0
11	20231222	190000	558261820	17300	17300	17300	17300	0
12	20231222	185900	558261820	17300	17300	17300	17300	0
13	20231222	185800	558261820	17300	17300	17300	17300	0
14	20231222	185700	558261820	17300	17300	17300	17300	0
15	20231222	185600	558261820	17300	17300	17300	17300	0
16	20231222	185500	558261820	17300	17300	17300	17300	0
17	20231222	185400	558261820	17300	17300	17300	17300	0
18	20231222	185300	558261820	17300	17300	17300	17300	0
19	20231222	185200	558261820	17300	17300	17300	17300	0
20	20231222	185100	558261820	17300	17300	17300	17300	0
21	20231222	185000	558261820	17300	17300	17300	17300	0
22	20231222	184900	558261820	17300	17300	17300	17300	0
23	20231222	184800	558261820	17300	17300	17300	17300	0
24	20231222	184700	558261820	17300	17300	17300	17300	0
25	20231222	184600	558261820	17300	17300	17300	17300	0
26	20231222	184500	558261820	17300	17300	17300	17300	0
27	20231222	184400	558261820	17300	17300	17300	17300	0
28	20231222	184300	558261820	17300	17300	17300	17300	0
29	20231222	184200	558261820	17300	17300	17300	17300	0
30	20231222	184100	558261820	17300	17300	17300	17300	0
31	20231222	184000	558261820	17300	17300	17300	17300	0
32	20231222	183900	558261820	17300	17300	17300	17300	2121
33	20231222	183800	558261820	17300	17300	17300	17300	0
34	20231222	183700	558261820	17300	17300	17300	17300	0
35	20231222	183600	558261820	17300	17300	17300	17300	0
36	20231222	183500	558261820	17300	17300	17300	17300	0
37	20231222	183400	558261820	17300	17300	17300	17300	0
38	20231222	183300	558261820	17300	17300	17300	17300	0
39	20231222	183200	558261820	17300	17300	17300	17300	0
40	20231222	183100	558261820	17300	17300	17300	17300	0
41	20231222	183000	558261820	17300	17300	17300	17300	0
42	20231222	182900	558261820	17300	17300	17300	17300	0
43	20231222	182800	558261820	17300	17300	17300	17300	0
44	20231222	182700	558261820	17300	17300	17300	17300	0
45	20231222	182600	558261820	17300	17300	17300	17300	0
46	20231222	182500	558261820	17300	17300	17300	17300	0
47	20231222	182400	558261820	17300	17300	17300	17300	0
48	20231222	182300	558261820	17300	17300	17300	17300	0
49	20231222	182200	558261820	17300	17300	17300	17300	0
50	20231222	182100	558261820	17300	17300	17300	17300	0
51	20231222	182000	558261820	17300	17300	17300	17300	0
52	20231222	181900	558261820	17300	17300	17300	17300	0
53	20231222	181800	558261820	17300	17300	17300	17300	0
54	20231222	181700	558261820	17300	17300	17300	17300	0
55	20231222	181600	558261820	17300	17300	17300	17300	0
56	20231222	181500	558261820	17300	17300	17300	17300	0
57	20231222	181400	558261820	17300	17300	17300	17300	0
58	20231222	181300	558261820	17300	17300	17300	17300	0
59	20231222	181200	558261820	17300	17300	17300	17300	0
60	20231222	181100	558261820	17300	17300	17300	17300	0
61	20231222	181000	558261820	17300	17300	17300	17300	0
62	20231222	180900	558261820	17300	17300	17300	17300	2121
63	20231222	180800	558261820	17300	17300	17300	17300	0
64	20231222	180700	558261820	17300	17300	17300	17300	0
65	20231222	180600	558261820	17300	17300	17300	17300	0
66	20231222	180500	558261820	17300	17300	17300	17300	0
67	20231222	180400	558261820	17300	17300	17300	17300	0
68	20231222	180300	558261820	17300	17300	17300	17300	0
69	20231222	180200	558261820	17300	17300	17300	17300	0
70	20231222	180100	558261820	17300	17300	17300	17300	0
71	20231222	180000	558261820	17300	17300	17300	17300	0
72	20231222	175900	558261820	17300	17300	17300	17300	0
73	20231222	175800	558261820	17300	17300	17300	17300	0
74	20231222	175700	558261820	17300	17300	17300	17300	0
75	20231222	175600	558261820	17300	17300	17300	17300	0
76	20231222	175500	558261820	17300	17300	17300	17300	0
77	20231222	175400	558261820	17300	17300	17300	17300	0
78	20231222	175300	558261820	17300	17300	17300	17300	0
79	20231222	175200	558261820	17300	17300	17300	17300	0
80	20231222	175100	558261820	17300	17300	17300	17300	0
81	20231222	175000	558261820	17300	17300	17300	17300	0
82	20231222	174900	558261820	17300	17300	17300	17300	0
83	20231222	174800	558261820	17300	17300	17300	17300	0
84	20231222	174700	558261820	17300	17300	17300	17300	0
85	20231222	174600	558261820	17300	17300	17300	17300	0
86	20231222	174500	558261820	17300	17300	17300	17300	0
87	20231222	174400	558261820	17300	17300	17300	17300	0
88	20231222	174300	558261820	17300	17300	17300	17300	0
89	20231222	174200	558261820	17300	17300	17300	17300	0
90	20231222	174100	558261820	17300	17300	17300	17300	0
91	20231222	174000	558261820	17300	17300	17300	17300	0
92	20231222	173900	558261820	17300	17300	17300	17300	2121
93	20231222	173800	558261820	17300	17300	17300	17300	0
94	20231222	173700	558261820	17300	17300	17300	17300	0
95	20231222	173600	558261820	17300	17300	17300	17300	0
96	20231222	173500	558261820	17300	17300	17300	17300	0
97	20231222	173400	558261820	17300	17300	17300	17300	0
98	20231222	173300	558261820	17300	17300	17300	17300	0
99	20231222	173200	558261820	17300	17300	17300	17300	0
100	20231222	173100	558261820	17300	17300	17300	17300	0
101	20231222	173000	558261820	17300	17300	17300	17300	0
102	20231222	172900	558261820	17300	17300	17300	17300	0
103	20231222	172800	558261820	17300	17300	17300	17300	0
104	20231222	172700	558261820	17300	17300	17300	17300	0
105	20231222	172600	558261820	17300	17300	17300	17300	0
106	20231222	172500	558261820	17300	17300	17300	17300	0
107	20231222	172400	558261820	17300	17300	17300	17300	0
108	20231222	172300	558261820	17300	17300	17300	17300	0
109	20231222	172200	558261820	17300	17300	17300	17300	0
110	20231222	172100	558261820	17300	17300	17300	17300	0
111	20231222	172000	558261820	17300	17300	17300	17300	0
112	20231222	171900	558261820	17300	17300	17300	17300	0
113	20231222	171800	558261820	17300	17300	17300	17300	0
114	20231222	171700	558261820	17300	17300	17300	17300	0
115	20231222	171600	558261820	17300	17300	17300	17300	0
116	20231222	171500	558261820	17300	17300	17300	17300	0
117	20231222	171400	558261820	17300	17300	17300	17300	0
118	20231222	171300	558261820	17300	17300	17300	17300	0
119	20231222	171200	558261820	17300	17300	17300	17300	0
120	20231222	171100	558261820	17300	17300	17300	17300	0
121	20231222	171000	558261820	17300	17300	17300	17300	0
122	20231222	170900	558261820	17300	17300	17300	17300	2121
123	20231222	170800	558261820	17300	17300	17300	17300	0
124	20231222	170700	558261820	17300	17300	17300	17300	0
125	20231222	170600	558261820	17300	17300	17300	17300	0
126	20231222	170500	558261820	17300	17300	17300	17300	0
127	20231222	170400	558261820	17300	17300	17300	17300	0
128	20231222	170300	558261820	17300	17300	17300	17300	0
129	20231222	170200	558261820	17300	17300	17300	17300	0
130	20231222	170100	558261820	17300	17300	17300	17300	0
131	20231222	170000	558261820	17300	17300	17300	17300	0
132	20231222	165900	558261820	17300	17300	17300	17300	0
133	20231222	165800	558261820	17300	17300	17300	17300	0
134	20231222	165700	558261820	17300	17300	17300	17300	0
135	20231222	165600	558261820	17300	17300	17300	17300	0
136	20231222	165500	558261820	17300	17300	17300	17300	0
137	20231222	165400	558261820	17300	17300	17300	17300	0
138	20231222	165300	558261820	17300	17300	17300	17300	0
139	20231222	165200	558261820	17300	17300	17300	17300	0
140	20231222	165100	558261820	17300	17300	17300	17300	0
141	20231222	165000	558261820	17300	17300	17300	17300	0
142	20231222	164900	558261820	17300	17300	17300	17300	0
143	20231222	164800	558261820	17300	17300	17300	17300	0
144	20231222	164700	558261820	17300	17300	17300	17300	0
145	20231222	164600	558261820	17300	17300	17300	17300	0
146	20231222	164500	558261820	17300	17300	17300	17300	0
147	20231222	164400	558261820	17300	17300	17300	17300	0
148	20231222	164300	558261820	17300	17300	17300	17300	0
149	20231222	164200	558261820	17300	17300	17300	17300	0
150	20231222	164100	558261820	17300	17300	17300	17300	0
151	20231222	164000	558261820	17300	17300	17300	17300	0
152	20231222	163900	558261820	17300	17300	17300	17300	2121
153	20231222	163800	558261820	17300	17300	17300	17300	0
154	20231222	163700	558261820	17300	17300	17300	17300	0
155	20231222	163600	558261820	17300	17300	17300	17300	0
156	20231222	163500	558261820	17300	17300	17300	17300	0
157	20231222	163400	558261820	17300	17300	17300	17300	0
158	20231222	163300	558261820	17300	17300	17300	17300	0
159	20231222	163200	558261820	17300	17300	17300	17300	0
160	20231222	163100	558261820	17300	17300	17300	17300	0
161	20231222	163000	558261820	17300	17300	17300	17300	0
162	20231222	162900	558261820	17300	17300	17300	17300	0
163	20231222	162800	558261820	17300	17300	17300	17300	0
164	20231222	162700	558261820	17300	17300	17300	17300	0
165	20231222	162600	558261820	17300	17300	17300	17300	0
166	20231222	162500	558261820	17300	17300	17300	17300	0
167	20231222	162400	558261820	17300	17300	17300	17300	0
168	20231222	162300	558261820	17300	17300	17300	17300	0
169	20231222	162200	558261820	17300	17300	17300	17300	0
170	20231222	162100	558261820	17300	17300	17300	17300	0
171	20231222	162000	558261820	17300	17300	17300	17300	0
172	20231222	161900	558261820	17300	17300	17300	17300	0
173	20231222	161800	558261820	17300	17300	17300	17300	0
174	20231222	161700	558261820	17300	17300	17300	17300	0
175	20231222	161600	558261820	17300	17300	17300	17300	0
176	20231222	161500	558261820	17300	17300	17300	17300	0
177	20231222	161400	558261820	17300	17300	17300	17300	0
178	20231222	161300	558261820	17300	17300	17300	17300	0
179	20231222	161200	558261820	17300	17300	17300	17300	0
180	20231222	161100	558261820	17300	17300	17300	17300	0
181	20231222	161000	558261820	17300	17300	17300	17300	0
182	20231222	160900	558261820	17300	17300	17300	17300	2121
183	20231222	160800	558261820	17300	17300	17300	17300	0
184	20231222	160700	558261820	17300	17300	17300	17300	0
185	20231222	160600	558261820	17300	17300	17300	17300	0
186	20231222	160500	558261820	17300	17300	17300	17300	0
187	20231222	160400	558261820	17300	17300	17300	17300	0
188	20231222	160300	558261820	17300	17300	17300	17300	0
189	20231222	160200	558261820	17300	17300	17300	17300	0
190	20231222	160100	558261820	17300	17300	17300	17300	0
191	20231222	160000	558261820	17300	17300	17300	17300	0
192	20231222	155900	558261820	17300	17300	17300	17300	0
193	20231222	155800	558261820	17300	17300	17300	17300	0
194	20231222	155700	558261820	17300	17300	17300	17300	0
195	20231222	155600	558261820	17300	17300	17300	17300	0
196	20231222	155500	558261820	17300	17300	17300	17300	0
197	20231222	155400	558261820	17300	17300	17300	17300	0
198	20231222	155300	558261820	17300	17300	17300	17300	0
199	20231222	155200	558261820	17300	17300	17300	17300	0
200	20231222	155100	558261820	17300	17300	17300	17300	0
201	20231222	155000	558261820	17300	17300	17300	17300	0
202	20231222	154900	558261820	17300	17300	17300	17300	0
203	20231222	154800	558261820	17300	17300	17300	17300	0
204	20231222	154700	558261820	17300	17300	17300	17300	0
205	20231222	154600	558261820	17300	17300	17300	17300	0
206	20231222	154500	558261820	17300	17300	17300	17300	0
207	20231222	154400	558261820	17300	17300	17300	17300	0
208	20231222	154300	558261820	17300	17300	17300	17300	0
209	20231222	154200	558261820	17300	17300	17300	17300	0
210	20231222	154100	558261820	17300	17300	17300	17300	0
211	20231222	154000	558261820	17300	17300	17300	17300	0
212	20231222	153900	558261820	17300	17300	17300	17300	2121
213	20231222	153800	558261820	17300	17300	17300	17300	0
214	20231222	153700	558261820	17300	17300	17300	17300	0
215	20231222	153600	558261820	17300	17300	17300	17300	0
216	20231222	153500	558261820	17300	17300	17300	17300	0
217	20231222	153400	558261820	17300	17300	17300	17300	0
218	20231222	153300	558261820	17300	17300	17300	17300	0
219	20231222	153200	558261820	17300	17300	17300	17300	0
220	20231222	153100	558261820	17300	17300	17300	17300	0
221	20231222	153000	558261820	17300	17300	17300	17300	2121
222	20231222	152900	521568520	17490	17490	17490	17490	0
223	20231222	152800	521568520	17490	17490	17490	17490	0
224	20231222	152700	521568520	17490	17490	17490	17490	0
225	20231222	152600	521568520	17490	17490	17490	17490	0
226	20231222	152500	521568520	17490	17490	17490	17490	0
227	20231222	152400	521568520	17490	17490	17490	17490	0
228	20231222	152300	521568520	17490	17490	17490	17490	0
229	20231222	152200	521568520	17490	17490	17490	17490	0
230	20231222	152100	521568520	17490	17490	17490	17490	0
231	20231222	152000	521568520	17490	17490	17490	17490	0
232	20231222	151900	521568520	17490	17480	17490	17480	101
233	20231222	151800	519802330	17490	17400	17490	17370	750
234	20231222	151700	506748030	17400	17400	17400	17400	0
235	20231222	151600	506748030	17400	17400	17400	17400	50
236	20231222	151500	505878030	17400	17480	17480	17400	100
237	20231222	151400	504131370	17480	17480	17480	17480	257
238	20231222	151300	499639010	17480	17450	17480	17450	128
239	20231222	151200	497404610	17450	17450	17450	17450	0
240	20231222	151100	497404610	17450	17450	17450	17450	12
241	20231222	151000	497195210	17450	17450	17450	17450	0
242	20231222	150900	497195210	17450	17480	17480	17450	99
243	20231222	150800	495466920	17490	17490	17490	17490	5
244	20231222	150700	495379470	17490	17480	17490	17480	259
245	20231222	150600	490852130	17490	17490	17490	17490	2
246	20231222	150500	490817150	17480	17470	17480	17470	283
247	20231222	150400	485872010	17470	17480	17480	17460	143
248	20231222	150300	483375170	17470	17470	17470	17470	0
249	20231222	150200	483375170	17470	17470	17470	17470	325
250	20231222	150100	477697420	17490	17490	17490	17490	0
251	20231222	150000	477697420	17490	17490	17490	17490	0
252	20231222	145900	477697420	17490	17470	17490	17470	269
253	20231222	145800	472997950	17470	17480	17480	17470	604
254	20231222	145700	462443800	17480	17480	17480	17480	0
255	20231222	145600	462443800	17480	17480	17480	17470	475
256	20231222	145500	454141000	17480	17490	17490	17480	25
257	20231222	145400	453703800	17470	17470	17470	17470	0
258	20231222	145300	453703800	17470	17490	17490	17470	2009
259	20231222	145200	418595890	17540	17540	17540	17540	0
260	20231222	145100	418595890	17540	17540	17540	17540	0
261	20231222	145000	418595890	17540	17540	17540	17540	0
262	20231222	144900	418595890	17540	17490	17540	17490	2
263	20231222	144800	418560860	17540	17540	17540	17540	2
264	20231222	144700	418525780	17490	17490	17490	17490	3
265	20231222	144600	418473310	17540	17490	17540	17480	9
266	20231222	144500	418315820	17550	17550	17550	17550	0
267	20231222	144400	418315820	17550	17550	17550	17550	0
268	20231222	144300	418315820	17550	17550	17550	17470	100
269	20231222	144200	416566180	17480	17480	17550	17480	183
270	20231222	144100	413366580	17550	17550	17550	17480	463
271	20231222	144000	405272380	17550	17500	17550	17500	14
272	20231222	143900	405027130	17550	17490	17550	17470	74
273	20231222	143800	403729050	17550	17470	17550	17470	29
274	20231222	143700	403221460	17470	17470	17540	17470	1378
275	20231222	143600	379094720	17470	17440	17470	17420	53
276	20231222	143500	378170510	17440	17420	17440	17410	62
277	20231222	143400	377090390	17410	17440	17440	17410	687
278	20231222	143300	365113810	17430	17440	17440	17430	95
279	20231222	143200	363457410	17440	17450	17450	17440	400
280	20231222	143100	356479740	17460	17460	17460	17460	50
281	20231222	143000	355606740	17500	17500	17500	17500	0
282	20231222	142900	355606740	17500	17500	17500	17500	0
283	20231222	142800	355606740	17500	17460	17500	17460	5
284	20231222	142700	355519280	17500	17500	17500	17500	1
285	20231222	142600	355501780	17500	17450	17500	17450	6
286	20231222	142500	355396980	17510	17510	17510	17510	0
287	20231222	142400	355396980	17510	17510	17510	17510	0
288	20231222	142300	355396980	17510	17510	17510	17510	0
289	20231222	142200	355396980	17510	17510	17510	17510	0
290	20231222	142100	355396980	17510	17510	17510	17510	0
291	20231222	142000	355396980	17510	17510	17510	17510	0
292	20231222	141900	355396980	17510	17510	17510	17510	0
293	20231222	141800	355396980	17510	17500	17510	17440	1094
294	20231222	141700	336268770	17510	17510	17510	17510	10
295	20231222	141600	336093670	17510	17500	17510	17500	321
296	20231222	141500	330473070	17500	17510	17510	17500	14
297	20231222	141400	330228050	17500	17490	17500	17490	70
298	20231222	141300	329003170	17500	17500	17500	17490	110
299	20231222	141200	327079180	17490	17440	17490	17440	109
300	20231222	141100	325176710	17440	17430	17440	17430	17
301	20231222	141000	324880380	17430	17430	17430	17430	2
302	20231222	140900	324845520	17400	17400	17400	17400	0
303	20231222	140800	324845520	17400	17400	17400	17400	0
304	20231222	140700	324845520	17400	17400	17400	17400	5
305	20231222	140600	324758520	17430	17430	17430	17430	306
306	20231222	140500	319424940	17430	17430	17430	17430	0
307	20231222	140400	319424940	17430	17430	17430	17430	3
308	20231222	140300	319372650	17430	17430	17430	17430	0
309	20231222	140200	319372650	17430	17430	17430	17420	12
310	20231222	140100	319163590	17340	17370	17370	17340	11
311	20231222	140000	318972790	17430	17430	17430	17430	3
312	20231222	135900	318920500	17430	17430	17430	17430	0
313	20231222	135800	318920500	17430	17430	17430	17430	0
314	20231222	135700	318920500	17430	17430	17430	17430	2
315	20231222	135600	318885640	17340	17430	17430	17340	945
316	20231222	135500	302492980	17430	17430	17430	17430	0
317	20231222	135400	302492980	17430	17430	17430	17430	0
318	20231222	135300	302492980	17430	17430	17430	17430	0
319	20231222	135200	302492980	17430	17430	17430	17430	1
320	20231222	135100	302475550	17440	17440	17440	17440	0
321	20231222	135000	302475550	17440	17440	17440	17440	0
322	20231222	134900	302475550	17440	17440	17440	17440	0
323	20231222	134800	302475550	17440	17440	17440	17440	0
324	20231222	134700	302475550	17440	17460	17460	17330	153
325	20231222	134600	299818210	17470	17470	17470	17470	0
326	20231222	134500	299818210	17470	17470	17470	17470	0
327	20231222	134400	299818210	17470	17470	17470	17470	1
328	20231222	134300	299800740	17470	17470	17470	17470	2
329	20231222	134200	299765800	17380	17380	17380	17380	43
330	20231222	134100	299018460	17380	17380	17380	17380	0
331	20231222	134000	299018460	17380	17380	17380	17380	2
332	20231222	133900	298983700	17310	17310	17310	17310	724
333	20231222	133800	286451260	17310	17310	17310	17310	54
334	20231222	133700	285516520	17310	17320	17320	17310	29
335	20231222	133600	285014510	17320	17350	17350	17320	107
336	20231222	133500	283160800	17380	17380	17380	17380	5
337	20231222	133400	283073900	17390	17390	17390	17390	0
338	20231222	133300	283073900	17390	17400	17400	17390	185
339	20231222	133200	279854950	17420	17420	17420	17420	0
340	20231222	133100	279854950	17420	17410	17420	17400	12
341	20231222	133000	279646060	17420	17420	17420	17420	0
342	20231222	132900	279646060	17420	17420	17420	17420	0
343	20231222	132800	279646060	17420	17420	17420	17420	5
344	20231222	132700	279558960	17340	17360	17360	17340	250
345	20231222	132600	275223840	17420	17420	17420	17420	1
346	20231222	132500	275206420	17340	17340	17340	17340	500
347	20231222	132400	266536420	17420	17420	17420	17420	2
348	20231222	132300	266501580	17330	17330	17330	17330	0
349	20231222	132200	266501580	17330	17330	17330	17330	0
350	20231222	132100	266501580	17330	17330	17330	17330	100
351	20231222	132000	264768580	17330	17330	17330	17330	0
352	20231222	131900	264768580	17330	17330	17330	17330	0
353	20231222	131800	264768580	17330	17330	17330	17330	0
354	20231222	131700	264768580	17330	17330	17330	17330	0
355	20231222	131600	264768580	17330	17330	17330	17330	0
356	20231222	131500	264768580	17330	17330	17330	17330	0
357	20231222	131400	264768580	17330	17330	17330	17330	35
358	20231222	131300	264162030	17410	17410	17410	17410	5
359	20231222	131200	264074980	17420	17420	17420	17420	3
360	20231222	131100	264022720	17420	17410	17420	17410	5
361	20231222	131000	263935650	17410	17410	17410	17410	0
362	20231222	130900	263935650	17410	17410	17410	17410	0
363	20231222	130800	263935650	17410	17410	17410	17410	0
364	20231222	130700	263935650	17410	17410	17410	17410	0
365	20231222	130600	263935650	17410	17410	17410	17410	0
366	20231222	130500	263935650	17410	17410	17410	17410	0
367	20231222	130400	263935650	17410	17410	17410	17410	0
368	20231222	130300	263935650	17410	17410	17410	17410	0
369	20231222	130200	263935650	17410	17410	17410	17410	0
370	20231222	130100	263935650	17410	17410	17410	17410	8
371	20231222	130000	263796370	17420	17420	17420	17420	0
372	20231222	125900	263796370	17420	17420	17420	17420	0
373	20231222	125800	263796370	17420	17420	17420	17420	10
374	20231222	125700	263622170	17320	17320	17320	17320	0
375	20231222	125600	263622170	17320	17320	17320	17320	0
376	20231222	125500	263622170	17320	17320	17320	17320	0
377	20231222	125400	263622170	17320	17320	17320	17320	0
378	20231222	125300	263622170	17320	17320	17320	17320	0
379	20231222	125200	263622170	17320	17320	17320	17320	0
380	20231222	125100	263622170	17320	17320	17320	17320	0
381	20231222	125000	263622170	17320	17320	17320	17320	0
382	20231222	124900	263622170	17320	17320	17320	17320	0
383	20231222	124800	263622170	17320	17320	17320	17320	0
384	20231222	124700	263622170	17320	17320	17320	17320	15
385	20231222	124600	263362370	17320	17320	17320	17320	250
386	20231222	124500	259032370	17320	17400	17400	17320	39
387	20231222	124400	258356490	17400	17400	17400	17400	0
388	20231222	124300	258356490	17400	17400	17400	17400	0
389	20231222	124200	258356490	17400	17400	17400	17400	0
390	20231222	124100	258356490	17400	17400	17400	17400	39
391	20231222	124000	257677890	17400	17400	17400	17400	0
392	20231222	123900	257677890	17400	17400	17400	17400	0
393	20231222	123800	257677890	17400	17400	17400	17400	0
394	20231222	123700	257677890	17400	17400	17400	17400	0
395	20231222	123600	257677890	17400	17400	17400	17400	5
396	20231222	123500	257590890	17400	17400	17400	17400	1
397	20231222	123400	257573490	17300	17300	17300	17300	0
398	20231222	123300	257573490	17300	17300	17300	17300	0
399	20231222	123200	257573490	17300	17320	17320	17300	500
400	20231222	123100	248920180	17400	17400	17400	17400	0
401	20231222	123000	248920180	17400	17400	17400	17400	0
402	20231222	122900	248920180	17400	17400	17400	17400	3
403	20231222	122800	248867980	17400	17400	17400	17400	2
404	20231222	122700	248833180	17400	17400	17400	17400	3
405	20231222	122600	248780980	17300	17300	17300	17300	0
406	20231222	122500	248780980	17300	17300	17300	17300	0
407	20231222	122400	248780980	17300	17300	17300	17300	80
408	20231222	122300	247396980	17300	17330	17330	17300	229
409	20231222	122200	243433000	17310	17310	17310	17310	0
410	20231222	122100	243433000	17310	17310	17310	17310	0
411	20231222	122000	243433000	17310	17310	17310	17310	0
412	20231222	121900	243433000	17310	17310	17310	17310	0
413	20231222	121800	243433000	17310	17310	17310	17310	0
414	20231222	121700	243433000	17310	17310	17310	17310	0
415	20231222	121600	243433000	17310	17310	17310	17310	0
416	20231222	121500	243433000	17310	17310	17310	17310	0
417	20231222	121400	243433000	17310	17310	17310	17310	0
418	20231222	121300	243433000	17310	17310	17310	17310	0
419	20231222	121200	243433000	17310	17310	17310	17310	0
420	20231222	121100	243433000	17310	17310	17310	17310	5
421	20231222	121000	243346450	17300	17300	17300	17300	0
422	20231222	120900	243346450	17300	17300	17300	17300	0
423	20231222	120800	243346450	17300	17350	17350	17300	1000
424	20231222	120700	226018860	17350	17350	17350	17350	0
425	20231222	120600	226018860	17350	17350	17350	17350	0
426	20231222	120500	226018860	17350	17350	17350	17350	0
427	20231222	120400	226018860	17350	17350	17350	17350	88
428	20231222	120300	224492060	17400	17400	17400	17400	246
429	20231222	120200	220211660	17400	17410	17410	17400	179
430	20231222	120100	217096260	17410	17410	17410	17410	0
431	20231222	120000	217096260	17410	17410	17410	17410	1
432	20231222	115900	217078850	17410	17410	17410	17410	0
433	20231222	115800	217078850	17410	17410	17410	17410	0
434	20231222	115700	217078850	17410	17410	17410	17410	0
435	20231222	115600	217078850	17410	17410	17410	17410	0
436	20231222	115500	217078850	17410	17410	17410	17410	1
437	20231222	115400	217061440	17400	17400	17400	17400	0
438	20231222	115300	217061440	17400	17400	17400	17400	0
439	20231222	115200	217061440	17400	17400	17400	17400	112
440	20231222	115100	215112640	17350	17350	17350	17350	0
441	20231222	115000	215112640	17350	17350	17350	17350	0
442	20231222	114900	215112640	17350	17360	17360	17350	239
443	20231222	114800	210965000	17400	17400	17400	17400	0
444	20231222	114700	210965000	17400	17400	17400	17400	0
445	20231222	114600	210965000	17400	17400	17400	17400	0
446	20231222	114500	210965000	17400	17400	17400	17400	0
447	20231222	114400	210965000	17400	17400	17400	17400	0
448	20231222	114300	210965000	17400	17400	17400	17400	139
449	20231222	114200	208546400	17400	17400	17400	17400	386
450	20231222	114100	201830000	17400	17400	17400	17400	50
451	20231222	114000	200960000	17350	17410	17410	17350	900
452	20231222	113900	185318340	17410	17410	17410	17410	0
453	20231222	113800	185318340	17410	17410	17410	17410	2
454	20231222	113700	185283520	17410	17420	17420	17410	581
455	20231222	113600	175167660	17420	17420	17420	17420	0
456	20231222	113500	175167660	17420	17420	17420	17420	0
457	20231222	113400	175167660	17420	17420	17420	17420	0
458	20231222	113300	175167660	17420	17420	17420	17420	0
459	20231222	113200	175167660	17420	17430	17430	17420	300
460	20231222	113100	169941270	17430	17430	17430	17430	0
461	20231222	113000	169941270	17430	17430	17430	17430	0
462	20231222	112900	169941270	17430	17430	17430	17430	2
463	20231222	112800	169906410	17430	17430	17430	17430	1
464	20231222	112700	169888980	17430	17430	17430	17430	0
465	20231222	112600	169888980	17430	17430	17430	17430	2
466	20231222	112500	169854120	17430	17430	17430	17430	1
467	20231222	112400	169836690	17420	17420	17420	17420	0
468	20231222	112300	169836690	17420	17420	17420	17420	0
469	20231222	112200	169836690	17420	17420	17420	17420	0
470	20231222	112100	169836690	17420	17420	17420	17420	43
471	20231222	112000	169087630	17420	17430	17430	17420	114
472	20231222	111900	167101260	17430	17430	17430	17430	0
473	20231222	111800	167101260	17430	17430	17430	17430	60
474	20231222	111700	166055460	17490	17490	17490	17490	0
475	20231222	111600	166055460	17490	17490	17490	17490	1
476	20231222	111500	166037970	17490	17490	17490	17430	99
477	20231222	111400	164311140	17510	17510	17510	17510	0
478	20231222	111300	164311140	17510	17510	17510	17510	0
479	20231222	111200	164311140	17510	17510	17510	17510	0
480	20231222	111100	164311140	17510	17510	17510	17510	0
481	20231222	111000	164311140	17510	17510	17510	17510	0
482	20231222	110900	164311140	17510	17510	17510	17510	1
483	20231222	110800	164293630	17510	17510	17510	17510	0
484	20231222	110700	164293630	17510	17510	17510	17510	1
485	20231222	110600	164276120	17510	17510	17510	17510	0
486	20231222	110500	164276120	17510	17510	17510	17510	0
487	20231222	110400	164276120	17510	17490	17510	17430	52
488	20231222	110300	163369460	17490	17490	17490	17490	0
489	20231222	110200	163369460	17490	17450	17490	17450	5
490	20231222	110100	163282090	17450	17450	17450	17450	0
491	20231222	110000	163282090	17450	17450	17450	17450	3
492	20231222	105900	163229740	17450	17450	17450	17450	0
493	20231222	105800	163229740	17450	17450	17450	17450	60
494	20231222	105700	162182740	17450	17450	17450	17450	41
495	20231222	105600	161467290	17510	17480	17510	17450	136
496	20231222	105500	159090020	17480	17480	17480	17480	1
497	20231222	105400	159072540	17500	17500	17500	17500	7
498	20231222	105300	158950040	17500	17500	17500	17500	0
499	20231222	105200	158950040	17500	17500	17500	17500	0
500	20231222	105100	158950040	17500	17500	17500	17500	1
501	20231222	105000	158932540	17510	17510	17510	17510	0
502	20231222	104900	158932540	17510	17510	17510	17510	0
503	20231222	104800	158932540	17510	17510	17510	17510	0
504	20231222	104700	158932540	17510	17510	17510	17510	25
505	20231222	104600	158494790	17510	17510	17510	17510	10
506	20231222	104500	158319690	17520	17520	17520	17520	30
507	20231222	104400	157794090	17510	17510	17510	17510	10
508	20231222	104300	157618990	17590	17580	17590	17580	25
509	20231222	104200	157179430	17510	17510	17510	17510	20
510	20231222	104100	156829230	17580	17580	17580	17580	0
511	20231222	104000	156829230	17580	17580	17580	17580	4
512	20231222	103900	156758910	17590	17590	17590	17590	0
513	20231222	103800	156758910	17590	17580	17590	17580	37
514	20231222	103700	156108400	17590	17590	17590	17590	84
515	20231222	103600	154630840	17500	17500	17500	17500	0
516	20231222	103500	154630840	17500	17500	17500	17500	0
517	20231222	103400	154630840	17500	17500	17500	17500	0
518	20231222	103300	154630840	17500	17590	17590	17500	6
519	20231222	103200	154525660	17580	17580	17580	17580	0
520	20231222	103100	154525660	17580	17580	17580	17580	0
521	20231222	103000	154525660	17580	17580	17580	17580	0
522	20231222	102900	154525660	17580	17580	17580	17580	10
523	20231222	102800	154349860	17580	17580	17580	17580	6
524	20231222	102700	154244380	17580	17580	17580	17580	1
525	20231222	102600	154226800	17570	17570	17570	17570	0
526	20231222	102500	154226800	17570	17560	17570	17450	21
527	20231222	102400	153858770	17430	17430	17430	17430	0
528	20231222	102300	153858770	17430	17430	17430	17430	0
529	20231222	102200	153858770	17430	17500	17500	17430	28
530	20231222	102100	153370240	17580	17580	17580	17580	10
531	20231222	102000	153194440	17580	17580	17580	17580	0
532	20231222	101900	153194440	17580	17580	17580	17580	0
533	20231222	101800	153194440	17580	17580	17580	17580	0
534	20231222	101700	153194440	17580	17580	17580	17580	0
535	20231222	101600	153194440	17580	17580	17580	17580	10
536	20231222	101500	153018640	17580	17570	17580	17570	2
537	20231222	101400	152983490	17590	17590	17590	17590	0
538	20231222	101300	152983490	17590	17590	17590	17590	0
539	20231222	101200	152983490	17590	17510	17590	17500	105
540	20231222	101100	151144720	17500	17500	17500	17500	0
541	20231222	101000	151144720	17500	17500	17500	17500	19
542	20231222	100900	150812220	17500	17570	17570	17500	91
543	20231222	100800	149213560	17570	17550	17570	17550	117
544	20231222	100700	147159060	17500	17470	17500	17470	643
545	20231222	100600	135919040	17470	17470	17470	17470	0
546	20231222	100500	135919040	17470	17470	17470	17470	2
547	20231222	100400	135884100	17420	17420	17420	17420	0
548	20231222	100300	135884100	17420	17420	17420	17420	0
549	20231222	100200	135884100	17420	17420	17420	17420	7
550	20231222	100100	135762160	17410	17410	17410	17410	0
551	20231222	100000	135762160	17410	17410	17410	17410	1
552	20231222	095900	135744750	17410	17420	17420	17410	278
553	20231222	095800	130904030	17420	17420	17420	17420	6
554	20231222	095700	130799510	17410	17410	17410	17410	0
555	20231222	095600	130799510	17410	17410	17410	17410	37
556	20231222	095500	130155340	17420	17420	17420	17420	113
557	20231222	095400	128186880	17420	17420	17420	17420	20
558	20231222	095300	127838480	17470	17470	17470	17470	2
559	20231222	095200	127803540	17470	17430	17470	17420	128
560	20231222	095100	125572750	17470	17470	17470	17470	11
561	20231222	095000	125380580	17430	17430	17430	17430	0
562	20231222	094900	125380580	17430	17430	17430	17430	0
563	20231222	094800	125380580	17430	17430	17430	17430	200
564	20231222	094700	121894580	17500	17500	17500	17500	0
565	20231222	094600	121894580	17500	17500	17500	17500	2
566	20231222	094500	121859580	17500	17430	17500	17430	3
567	20231222	094400	121807150	17440	17500	17500	17440	58
568	20231222	094300	120793770	17500	17500	17500	17500	0
569	20231222	094200	120793770	17500	17500	17500	17500	10
570	20231222	094100	120618770	17500	17500	17500	17500	1
571	20231222	094000	120601270	17500	17520	17520	17500	61
572	20231222	093900	119533570	17520	17530	17530	17520	75
573	20231222	093800	118219440	17520	17500	17530	17500	9
574	20231222	093700	118061760	17500	17490	17500	17490	31
575	20231222	093600	117519270	17500	17410	17500	17410	4
576	20231222	093500	117449540	17470	17410	17470	17410	228
577	20231222	093400	113470970	17410	17410	17410	17410	0
578	20231222	093300	113470970	17410	17340	17410	17340	826
579	20231222	093200	99135400	17340	17340	17340	17340	0
580	20231222	093100	99135400	17340	17340	17340	17340	0
581	20231222	093000	99135400	17340	17310	17340	17310	301
582	20231222	092900	93923440	17310	17310	17310	17310	100
583	20231222	092800	92192440	17290	17280	17290	17280	98
584	20231222	092700	90498260	17280	17300	17300	17280	179
585	20231222	092600	87404500	17300	17310	17310	17300	364
586	20231222	092500	81106610	17350	17350	17350	17350	0
587	20231222	092400	81106610	17350	17350	17350	17350	10
588	20231222	092300	80933110	17350	17350	17350	17350	1
589	20231222	092200	80915760	17300	17310	17310	17300	960
590	20231222	092100	64306760	17300	17300	17300	17300	13
591	20231222	092000	64081860	17360	17360	17360	17360	17
592	20231222	091900	63786740	17370	17300	17370	17300	77
593	20231222	091800	62453940	17300	17370	17370	17300	778
594	20231222	091700	48993910	17300	17310	17310	17300	345
595	20231222	091600	43025310	17340	17340	17340	17340	66
596	20231222	091500	41880870	17340	17340	17340	17340	0
597	20231222	091400	41880870	17340	17340	17340	17340	6
598	20231222	091300	41776830	17370	17340	17370	17340	28
599	20231222	091200	41290980	17270	17270	17270	17270	10
600	20231222	091100	41118280	17270	17270	17270	17270	98
601	20231222	091000	39425820	17340	17260	17340	17260	20
602	20231222	090900	39079820	17250	17250	17250	17250	7
603	20231222	090800	38959070	17250	17260	17260	17250	111
604	20231222	090700	37044170	17250	17260	17260	17250	135
605	20231222	090600	34714290	17260	17260	17260	17260	61
606	20231222	090500	33661430	17260	17280	17280	17260	221
607	20231222	090400	29843450	17300	17330	17330	17300	269
608	20231222	090300	25188200	17340	17340	17340	17330	198
609	20231222	090200	21756410	17310	17310	17310	17310	0
610	20231222	090100	21756410	17310	17310	17310	17310	14
611	20231222	090000	21514070	17300	17460	17460	17300	1233