KissMeData/086450/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195300	4382715910	16000	16000	16000	16000	6122
3	20231222	195200	4382715910	16000	16000	16000	16000	0
4	20231222	195100	4382715910	16000	16000	16000	16000	0
5	20231222	195000	4382715910	16000	16000	16000	16000	0
6	20231222	194900	4382715910	16000	16000	16000	16000	0
7	20231222	194800	4382715910	16000	16000	16000	16000	0
8	20231222	194700	4382715910	16000	16000	16000	16000	0
9	20231222	194600	4382715910	16000	16000	16000	16000	0
10	20231222	194500	4382715910	16000	16000	16000	16000	0
11	20231222	194400	4382715910	16000	16000	16000	16000	0
12	20231222	194300	4382715910	16000	16000	16000	16000	0
13	20231222	194200	4382715910	16000	16000	16000	16000	0
14	20231222	194100	4382715910	16000	16000	16000	16000	0
15	20231222	194000	4382715910	16000	16000	16000	16000	0
16	20231222	193900	4382715910	16000	16000	16000	16000	0
17	20231222	193800	4382715910	16000	16000	16000	16000	0
18	20231222	193700	4382715910	16000	16000	16000	16000	0
19	20231222	193600	4382715910	16000	16000	16000	16000	0
20	20231222	193500	4382715910	16000	16000	16000	16000	0
21	20231222	193400	4382715910	16000	16000	16000	16000	0
22	20231222	193300	4382715910	16000	16000	16000	16000	0
23	20231222	193200	4382715910	16000	16000	16000	16000	0
24	20231222	193100	4382715910	16000	16000	16000	16000	0
25	20231222	193000	4382715910	16000	16000	16000	16000	0
26	20231222	192900	4382715910	16000	16000	16000	16000	0
27	20231222	192800	4382715910	16000	16000	16000	16000	0
28	20231222	192700	4382715910	16000	16000	16000	16000	0
29	20231222	192600	4382715910	16000	16000	16000	16000	0
30	20231222	192500	4382715910	16000	16000	16000	16000	0
31	20231222	192400	4382715910	16000	16000	16000	16000	0
32	20231222	192300	4382715910	16000	16000	16000	16000	6122
33	20231222	192200	4382715910	16000	16000	16000	16000	0
34	20231222	192100	4382715910	16000	16000	16000	16000	0
35	20231222	192000	4382715910	16000	16000	16000	16000	0
36	20231222	191900	4382715910	16000	16000	16000	16000	0
37	20231222	191800	4382715910	16000	16000	16000	16000	0
38	20231222	191700	4382715910	16000	16000	16000	16000	0
39	20231222	191600	4382715910	16000	16000	16000	16000	0
40	20231222	191500	4382715910	16000	16000	16000	16000	0
41	20231222	191400	4382715910	16000	16000	16000	16000	0
42	20231222	191300	4382715910	16000	16000	16000	16000	0
43	20231222	191200	4382715910	16000	16000	16000	16000	0
44	20231222	191100	4382715910	16000	16000	16000	16000	0
45	20231222	191000	4382715910	16000	16000	16000	16000	0
46	20231222	190900	4382715910	16000	16000	16000	16000	0
47	20231222	190800	4382715910	16000	16000	16000	16000	0
48	20231222	190700	4382715910	16000	16000	16000	16000	0
49	20231222	190600	4382715910	16000	16000	16000	16000	0
50	20231222	190500	4382715910	16000	16000	16000	16000	0
51	20231222	190400	4382715910	16000	16000	16000	16000	0
52	20231222	190300	4382715910	16000	16000	16000	16000	0
53	20231222	190200	4382715910	16000	16000	16000	16000	0
54	20231222	190100	4382715910	16000	16000	16000	16000	0
55	20231222	190000	4382715910	16000	16000	16000	16000	0
56	20231222	185900	4382715910	16000	16000	16000	16000	0
57	20231222	185800	4382715910	16000	16000	16000	16000	0
58	20231222	185700	4382715910	16000	16000	16000	16000	0
59	20231222	185600	4382715910	16000	16000	16000	16000	0
60	20231222	185500	4382715910	16000	16000	16000	16000	0
61	20231222	185400	4382715910	16000	16000	16000	16000	0
62	20231222	185300	4382715910	16000	16000	16000	16000	6122
63	20231222	185200	4382715910	16000	16000	16000	16000	0
64	20231222	185100	4382715910	16000	16000	16000	16000	0
65	20231222	185000	4382715910	16000	16000	16000	16000	0
66	20231222	184900	4382715910	16000	16000	16000	16000	0
67	20231222	184800	4382715910	16000	16000	16000	16000	0
68	20231222	184700	4382715910	16000	16000	16000	16000	0
69	20231222	184600	4382715910	16000	16000	16000	16000	0
70	20231222	184500	4382715910	16000	16000	16000	16000	0
71	20231222	184400	4382715910	16000	16000	16000	16000	0
72	20231222	184300	4382715910	16000	16000	16000	16000	0
73	20231222	184200	4382715910	16000	16000	16000	16000	0
74	20231222	184100	4382715910	16000	16000	16000	16000	0
75	20231222	184000	4382715910	16000	16000	16000	16000	0
76	20231222	183900	4382715910	16000	16000	16000	16000	0
77	20231222	183800	4382715910	16000	16000	16000	16000	0
78	20231222	183700	4382715910	16000	16000	16000	16000	0
79	20231222	183600	4382715910	16000	16000	16000	16000	0
80	20231222	183500	4382715910	16000	16000	16000	16000	0
81	20231222	183400	4382715910	16000	16000	16000	16000	0
82	20231222	183300	4382715910	16000	16000	16000	16000	0
83	20231222	183200	4382715910	16000	16000	16000	16000	0
84	20231222	183100	4382715910	16000	16000	16000	16000	0
85	20231222	183000	4382715910	16000	16000	16000	16000	0
86	20231222	182900	4382715910	16000	16000	16000	16000	0
87	20231222	182800	4382715910	16000	16000	16000	16000	0
88	20231222	182700	4382715910	16000	16000	16000	16000	0
89	20231222	182600	4382715910	16000	16000	16000	16000	0
90	20231222	182500	4382715910	16000	16000	16000	16000	0
91	20231222	182400	4382715910	16000	16000	16000	16000	0
92	20231222	182300	4382715910	16000	16000	16000	16000	6122
93	20231222	182200	4382715910	16000	16000	16000	16000	0
94	20231222	182100	4382715910	16000	16000	16000	16000	0
95	20231222	182000	4382715910	16000	16000	16000	16000	0
96	20231222	181900	4382715910	16000	16000	16000	16000	0
97	20231222	181800	4382715910	16000	16000	16000	16000	0
98	20231222	181700	4382715910	16000	16000	16000	16000	0
99	20231222	181600	4382715910	16000	16000	16000	16000	0
100	20231222	181500	4382715910	16000	16000	16000	16000	0
101	20231222	181400	4382715910	16000	16000	16000	16000	0
102	20231222	181300	4382715910	16000	16000	16000	16000	0
103	20231222	181200	4382715910	16000	16000	16000	16000	0
104	20231222	181100	4382715910	16000	16000	16000	16000	0
105	20231222	181000	4382715910	16000	16000	16000	16000	0
106	20231222	180900	4382715910	16000	16000	16000	16000	0
107	20231222	180800	4382715910	16000	16000	16000	16000	0
108	20231222	180700	4382715910	16000	16000	16000	16000	0
109	20231222	180600	4382715910	16000	16000	16000	16000	0
110	20231222	180500	4382715910	16000	16000	16000	16000	0
111	20231222	180400	4382715910	16000	16000	16000	16000	0
112	20231222	180300	4382715910	16000	16000	16000	16000	0
113	20231222	180200	4382715910	16000	16000	16000	16000	0
114	20231222	180100	4382715910	16000	16000	16000	16000	0
115	20231222	180000	4382715910	16000	16000	16000	16000	0
116	20231222	175900	4382715910	16000	16000	16000	16000	0
117	20231222	175800	4382715910	16000	16000	16000	16000	0
118	20231222	175700	4382715910	16000	16000	16000	16000	0
119	20231222	175600	4382715910	16000	16000	16000	16000	0
120	20231222	175500	4382715910	16000	16000	16000	16000	0
121	20231222	175400	4382715910	16000	16000	16000	16000	0
122	20231222	175300	4382715910	16000	16000	16000	16000	6122
123	20231222	175200	4382715910	16000	16000	16000	16000	0
124	20231222	175100	4382715910	16000	16000	16000	16000	0
125	20231222	175000	4382715910	16000	16000	16000	16000	0
126	20231222	174900	4382715910	16000	16000	16000	16000	0
127	20231222	174800	4382715910	16000	16000	16000	16000	0
128	20231222	174700	4382715910	16000	16000	16000	16000	0
129	20231222	174600	4382715910	16000	16000	16000	16000	0
130	20231222	174500	4382715910	16000	16000	16000	16000	0
131	20231222	174400	4382715910	16000	16000	16000	16000	0
132	20231222	174300	4382715910	16000	16000	16000	16000	0
133	20231222	174200	4382715910	16000	16000	16000	16000	0
134	20231222	174100	4382715910	16000	16000	16000	16000	0
135	20231222	174000	4382715910	16000	16000	16000	16000	0
136	20231222	173900	4382715910	16000	16000	16000	16000	0
137	20231222	173800	4382715910	16000	16000	16000	16000	0
138	20231222	173700	4382715910	16000	16000	16000	16000	0
139	20231222	173600	4382715910	16000	16000	16000	16000	0
140	20231222	173500	4382715910	16000	16000	16000	16000	0
141	20231222	173400	4382715910	16000	16000	16000	16000	0
142	20231222	173300	4382715910	16000	16000	16000	16000	0
143	20231222	173200	4382715910	16000	16000	16000	16000	0
144	20231222	173100	4382715910	16000	16000	16000	16000	0
145	20231222	173000	4382715910	16000	16000	16000	16000	0
146	20231222	172900	4382715910	16000	16000	16000	16000	0
147	20231222	172800	4382715910	16000	16000	16000	16000	0
148	20231222	172700	4382715910	16000	16000	16000	16000	0
149	20231222	172600	4382715910	16000	16000	16000	16000	0
150	20231222	172500	4382715910	16000	16000	16000	16000	0
151	20231222	172400	4382715910	16000	16000	16000	16000	0
152	20231222	172300	4382715910	16000	16000	16000	16000	6122
153	20231222	172200	4382715910	16000	16000	16000	16000	0
154	20231222	172100	4382715910	16000	16000	16000	16000	0
155	20231222	172000	4382715910	16000	16000	16000	16000	0
156	20231222	171900	4382715910	16000	16000	16000	16000	0
157	20231222	171800	4382715910	16000	16000	16000	16000	0
158	20231222	171700	4382715910	16000	16000	16000	16000	0
159	20231222	171600	4382715910	16000	16000	16000	16000	0
160	20231222	171500	4382715910	16000	16000	16000	16000	0
161	20231222	171400	4382715910	16000	16000	16000	16000	0
162	20231222	171300	4382715910	16000	16000	16000	16000	0
163	20231222	171200	4382715910	16000	16000	16000	16000	0
164	20231222	171100	4382715910	16000	16000	16000	16000	0
165	20231222	171000	4382715910	16000	16000	16000	16000	0
166	20231222	170900	4382715910	16000	16000	16000	16000	0
167	20231222	170800	4382715910	16000	16000	16000	16000	0
168	20231222	170700	4382715910	16000	16000	16000	16000	0
169	20231222	170600	4382715910	16000	16000	16000	16000	0
170	20231222	170500	4382715910	16000	16000	16000	16000	0
171	20231222	170400	4382715910	16000	16000	16000	16000	0
172	20231222	170300	4382715910	16000	16000	16000	16000	0
173	20231222	170200	4382715910	16000	16000	16000	16000	0
174	20231222	170100	4382715910	16000	16000	16000	16000	0
175	20231222	170000	4382715910	16000	16000	16000	16000	0
176	20231222	165900	4382715910	16000	16000	16000	16000	0
177	20231222	165800	4382715910	16000	16000	16000	16000	0
178	20231222	165700	4382715910	16000	16000	16000	16000	0
179	20231222	165600	4382715910	16000	16000	16000	16000	0
180	20231222	165500	4382715910	16000	16000	16000	16000	0
181	20231222	165400	4382715910	16000	16000	16000	16000	0
182	20231222	165300	4382715910	16000	16000	16000	16000	6122
183	20231222	165200	4382715910	16000	16000	16000	16000	0
184	20231222	165100	4382715910	16000	16000	16000	16000	0
185	20231222	165000	4382715910	16000	16000	16000	16000	0
186	20231222	164900	4382715910	16000	16000	16000	16000	0
187	20231222	164800	4382715910	16000	16000	16000	16000	0
188	20231222	164700	4382715910	16000	16000	16000	16000	0
189	20231222	164600	4382715910	16000	16000	16000	16000	0
190	20231222	164500	4382715910	16000	16000	16000	16000	0
191	20231222	164400	4382715910	16000	16000	16000	16000	0
192	20231222	164300	4382715910	16000	16000	16000	16000	0
193	20231222	164200	4382715910	16000	16000	16000	16000	0
194	20231222	164100	4382715910	16000	16000	16000	16000	0
195	20231222	164000	4382715910	16000	16000	16000	16000	0
196	20231222	163900	4382715910	16000	16000	16000	16000	0
197	20231222	163800	4382715910	16000	16000	16000	16000	0
198	20231222	163700	4382715910	16000	16000	16000	16000	0
199	20231222	163600	4382715910	16000	16000	16000	16000	0
200	20231222	163500	4382715910	16000	16000	16000	16000	0
201	20231222	163400	4382715910	16000	16000	16000	16000	0
202	20231222	163300	4382715910	16000	16000	16000	16000	0
203	20231222	163200	4382715910	16000	16000	16000	16000	0
204	20231222	163100	4382715910	16000	16000	16000	16000	0
205	20231222	163000	4382715910	16000	16000	16000	16000	0
206	20231222	162900	4382715910	16000	16000	16000	16000	0
207	20231222	162800	4382715910	16000	16000	16000	16000	0
208	20231222	162700	4382715910	16000	16000	16000	16000	0
209	20231222	162600	4382715910	16000	16000	16000	16000	0
210	20231222	162500	4382715910	16000	16000	16000	16000	0
211	20231222	162400	4382715910	16000	16000	16000	16000	0
212	20231222	162300	4382715910	16000	16000	16000	16000	6122
213	20231222	162200	4382715910	16000	16000	16000	16000	0
214	20231222	162100	4382715910	16000	16000	16000	16000	0
215	20231222	162000	4382715910	16000	16000	16000	16000	0
216	20231222	161900	4382715910	16000	16000	16000	16000	0
217	20231222	161800	4382715910	16000	16000	16000	16000	0
218	20231222	161700	4382715910	16000	16000	16000	16000	0
219	20231222	161600	4382715910	16000	16000	16000	16000	0
220	20231222	161500	4382715910	16000	16000	16000	16000	0
221	20231222	161400	4382715910	16000	16000	16000	16000	0
222	20231222	161300	4382715910	16000	16000	16000	16000	0
223	20231222	161200	4382715910	16000	16000	16000	16000	0
224	20231222	161100	4382715910	16000	16000	16000	16000	0
225	20231222	161000	4382715910	16000	16000	16000	16000	0
226	20231222	160900	4382715910	16000	16000	16000	16000	0
227	20231222	160800	4382715910	16000	16000	16000	16000	0
228	20231222	160700	4382715910	16000	16000	16000	16000	0
229	20231222	160600	4382715910	16000	16000	16000	16000	0
230	20231222	160500	4382715910	16000	16000	16000	16000	0
231	20231222	160400	4382715910	16000	16000	16000	16000	0
232	20231222	160300	4382715910	16000	16000	16000	16000	0
233	20231222	160200	4382715910	16000	16000	16000	16000	0
234	20231222	160100	4382715910	16000	16000	16000	16000	0
235	20231222	160000	4382715910	16000	16000	16000	16000	0
236	20231222	155900	4382715910	16000	16000	16000	16000	0
237	20231222	155800	4382715910	16000	16000	16000	16000	0
238	20231222	155700	4382715910	16000	16000	16000	16000	0
239	20231222	155600	4382715910	16000	16000	16000	16000	0
240	20231222	155500	4382715910	16000	16000	16000	16000	0
241	20231222	155400	4382715910	16000	16000	16000	16000	0
242	20231222	155300	4382715910	16000	16000	16000	16000	6122
243	20231222	155200	4382715910	16000	16000	16000	16000	0
244	20231222	155100	4382715910	16000	16000	16000	16000	0
245	20231222	155000	4382715910	16000	16000	16000	16000	0
246	20231222	154900	4382715910	16000	16000	16000	16000	0
247	20231222	154800	4382715910	16000	16000	16000	16000	0
248	20231222	154700	4382715910	16000	16000	16000	16000	0
249	20231222	154600	4382715910	16000	16000	16000	16000	0
250	20231222	154500	4382715910	16000	16000	16000	16000	0
251	20231222	154400	4382715910	16000	16000	16000	16000	0
252	20231222	154300	4382715910	16000	16000	16000	16000	0
253	20231222	154200	4382715910	16000	16000	16000	16000	0
254	20231222	154100	4382715910	16000	16000	16000	16000	0
255	20231222	154000	4382715910	16000	16000	16000	16000	0
256	20231222	153900	4382715910	16000	16000	16000	16000	0
257	20231222	153800	4382715910	16000	16000	16000	16000	0
258	20231222	153700	4382715910	16000	16000	16000	16000	0
259	20231222	153600	4382715910	16000	16000	16000	16000	0
260	20231222	153500	4382715910	16000	16000	16000	16000	0
261	20231222	153400	4382715910	16000	16000	16000	16000	0
262	20231222	153300	4382715910	16000	16000	16000	16000	0
263	20231222	153200	4382715910	16000	16000	16000	16000	0
264	20231222	153100	4382715910	16000	16000	16000	16000	0
265	20231222	153000	4382715910	16000	16000	16000	16000	6122
266	20231222	152900	4284763910	15870	15870	15870	15870	0
267	20231222	152800	4284763910	15870	15870	15870	15870	0
268	20231222	152700	4284763910	15870	15870	15870	15870	0
269	20231222	152600	4284763910	15870	15870	15870	15870	0
270	20231222	152500	4284763910	15870	15870	15870	15870	0
271	20231222	152400	4284763910	15870	15870	15870	15870	0
272	20231222	152300	4284763910	15870	15870	15870	15870	0
273	20231222	152200	4284763910	15870	15870	15870	15870	0
274	20231222	152100	4284763910	15870	15870	15870	15870	0
275	20231222	152000	4284763910	15870	15870	15870	15870	0
276	20231222	151900	4284763910	15870	15870	15880	15860	910
277	20231222	151800	4270315800	15850	15870	15870	15850	451
278	20231222	151700	4263163470	15870	15870	15880	15840	1430
279	20231222	151600	4240498650	15870	15860	15870	15850	201
280	20231222	151500	4237311340	15860	15870	15870	15850	2826
281	20231222	151400	4192511280	15860	15890	15890	15850	735
282	20231222	151300	4180854220	15890	15890	15890	15860	94
283	20231222	151200	4179361540	15890	15900	15910	15870	2313
284	20231222	151100	4142626680	15890	15900	15900	15870	3174
285	20231222	151000	4092222820	15910	15920	15930	15900	955
286	20231222	150900	4077019750	15920	15920	15930	15910	162
287	20231222	150800	4074440580	15920	15920	15930	15910	110
288	20231222	150700	4072689330	15920	15940	15940	15880	193
289	20231222	150600	4069617920	15940	15930	15940	15920	189
290	20231222	150500	4066606200	15920	15930	15930	15920	106
291	20231222	150400	4064917710	15930	15910	15930	15910	81
292	20231222	150300	4063627500	15920	15890	15920	15890	150
293	20231222	150200	4061240400	15920	15900	15930	15880	1008
294	20231222	150100	4045218160	15890	15930	15960	15890	1823
295	20231222	150000	4016202500	15910	16010	16020	15910	1387
296	20231222	145900	3994039130	16010	16020	16040	16010	4425
297	20231222	145800	3923120070	16010	15970	16020	15970	2018
298	20231222	145700	3890827540	15970	15970	16000	15940	3889
299	20231222	145600	3828711480	15970	16010	16010	15970	3104
300	20231222	145500	3779043850	16010	16030	16030	15990	2976
301	20231222	145400	3731415180	16020	16000	16030	16000	3847
302	20231222	145300	3669809530	16010	16000	16030	16000	3342
303	20231222	145200	3616292200	16010	16000	16020	15970	11117
304	20231222	145100	3438421160	15990	15930	15990	15920	11626
305	20231222	145000	3252902700	15930	15920	15950	15920	5547
306	20231222	144900	3164504030	15930	15940	15940	15930	1674
307	20231222	144800	3137827960	15940	15920	15950	15910	6347
308	20231222	144700	3036702220	15920	15900	15920	15900	3733
309	20231222	144600	2977311830	15900	15880	15900	15870	1875
310	20231222	144500	2947524060	15880	15860	15880	15860	1431
311	20231222	144400	2924807250	15860	15870	15870	15840	1450
312	20231222	144300	2901824120	15850	15870	15870	15850	461
313	20231222	144200	2894516450	15870	15860	15870	15850	2114
314	20231222	144100	2860996110	15860	15870	15870	15860	1077
315	20231222	144000	2843914200	15870	15870	15880	15860	1112
316	20231222	143900	2826276520	15870	15880	15890	15860	221
317	20231222	143800	2822769130	15880	15870	15880	15860	175
318	20231222	143700	2819991430	15870	15880	15880	15860	333
319	20231222	143600	2814709120	15870	15870	15880	15860	1690
320	20231222	143500	2787894090	15870	15890	15900	15860	324
321	20231222	143400	2782748080	15890	15890	15890	15890	153
322	20231222	143300	2780316910	15890	15870	15890	15860	358
323	20231222	143200	2774635380	15860	15870	15880	15860	281
324	20231222	143100	2770174810	15880	15880	15890	15870	355
325	20231222	143000	2764537730	15870	15880	15890	15870	313
326	20231222	142900	2759567330	15880	15880	15890	15870	353
327	20231222	142800	2753959970	15890	15880	15900	15870	113
328	20231222	142700	2752164480	15870	15890	15910	15870	1215
329	20231222	142600	2732854000	15890	15890	15890	15870	282
330	20231222	142500	2728375440	15890	15890	15920	15890	4220
331	20231222	142400	2661247340	15900	15890	15900	15870	241
332	20231222	142300	2657418670	15890	15890	15900	15870	1890
333	20231222	142200	2627371970	15890	15860	15890	15860	2314
334	20231222	142100	2590608850	15880	15880	15880	15850	1375
335	20231222	142000	2568780280	15880	15880	15880	15860	805
336	20231222	141900	2556003060	15880	15850	15880	15850	2043
337	20231222	141800	2523599300	15840	15850	15860	15840	1289
338	20231222	141700	2503159650	15850	15830	15850	15830	1691
339	20231222	141600	2476367540	15860	15840	15860	15830	1584
340	20231222	141500	2451261680	15830	15810	15840	15810	867
341	20231222	141400	2437541600	15810	15800	15820	15800	373
342	20231222	141300	2431646650	15820	15810	15820	15810	112
343	20231222	141200	2429875560	15810	15810	15810	15800	163
344	20231222	141100	2427298820	15810	15810	15810	15790	81
345	20231222	141000	2426018480	15810	15810	15820	15800	430
346	20231222	140900	2419221840	15820	15820	15820	15800	287
347	20231222	140800	2414683240	15820	15820	15820	15810	32
348	20231222	140700	2414177030	15820	15820	15830	15810	209
349	20231222	140600	2410869920	15810	15830	15830	15810	208
350	20231222	140500	2407579600	15830	15820	15830	15800	349
351	20231222	140400	2402059240	15810	15830	15830	15810	414
352	20231222	140300	2395509760	15830	15810	15830	15800	451
353	20231222	140200	2388377280	15810	15820	15830	15810	158
354	20231222	140100	2385877680	15820	15820	15820	15810	85
355	20231222	140000	2384533180	15820	15810	15820	15810	142
356	20231222	135900	2382287160	15810	15810	15810	15810	141
357	20231222	135800	2380057950	15810	15800	15830	15800	147
358	20231222	135700	2377732580	15820	15790	15820	15790	25
359	20231222	135600	2377337550	15790	15800	15810	15780	519
360	20231222	135500	2369140530	15800	15820	15820	15800	280
361	20231222	135400	2364714650	15820	15830	15830	15820	220
362	20231222	135300	2361233230	15830	15820	15830	15820	10
363	20231222	135200	2361075020	15810	15830	15830	15790	271
364	20231222	135100	2356792580	15820	15830	15830	15800	245
365	20231222	135000	2352918680	15820	15820	15830	15820	574
366	20231222	134900	2343837990	15820	15830	15840	15820	260
367	20231222	134800	2339721080	15840	15830	15840	15830	155
368	20231222	134700	2337267300	15830	15850	15850	15830	226
369	20231222	134600	2333688420	15870	15840	15870	15840	1377
370	20231222	134500	2311851260	15850	15830	15850	15820	1470
371	20231222	134400	2288565090	15820	15820	15830	15820	328
372	20231222	134300	2283374130	15830	15820	15830	15820	283
373	20231222	134200	2278895900	15830	15820	15830	15810	519
374	20231222	134100	2270686260	15810	15810	15820	15810	7
375	20231222	134000	2270575570	15820	15810	15820	15800	449
376	20231222	133900	2263479810	15810	15800	15810	15800	42
377	20231222	133800	2262815890	15800	15810	15810	15790	328
378	20231222	133700	2257634950	15810	15790	15810	15790	196
379	20231222	133600	2254539140	15780	15800	15800	15780	358
380	20231222	133500	2248887330	15780	15780	15780	15780	302
381	20231222	133400	2244121770	15780	15770	15780	15770	171
382	20231222	133300	2241425030	15780	15770	15780	15770	87
383	20231222	133200	2240052240	15780	15780	15780	15770	294
384	20231222	133100	2235414450	15780	15790	15800	15770	229
385	20231222	133000	2231799300	15790	15780	15790	15780	30
386	20231222	132900	2231325690	15780	15780	15780	15770	211
387	20231222	132800	2227996220	15780	15770	15780	15770	134
388	20231222	132700	2225883010	15780	15770	15780	15770	362
389	20231222	132600	2220172320	15770	15770	15770	15770	1
390	20231222	132500	2220156550	15780	15760	15780	15760	303
391	20231222	132400	2215378890	15760	15770	15780	15760	197
392	20231222	132300	2212273350	15770	15770	15780	15770	171
393	20231222	132200	2209576560	15760	15770	15770	15760	217
394	20231222	132100	2206156140	15770	15780	15780	15760	162
395	20231222	132000	2203602310	15760	15760	15770	15750	792
396	20231222	131900	2191120090	15760	15750	15760	15750	102
397	20231222	131800	2189512750	15760	15760	15760	15750	704
398	20231222	131700	2178422210	15760	15760	15760	15750	170
399	20231222	131600	2175744590	15750	15760	15760	15750	358
400	20231222	131500	2170104510	15760	15770	15770	15760	215
401	20231222	131400	2166715810	15770	15760	15770	15760	209
402	20231222	131300	2163420250	15760	15770	15770	15760	216
403	20231222	131200	2160015180	15770	15770	15780	15770	257
404	20231222	131100	2155961500	15760	15770	15770	15760	210
405	20231222	131000	2152651370	15770	15770	15770	15760	21
406	20231222	130900	2152320270	15770	15770	15780	15770	368
407	20231222	130800	2146515770	15780	15780	15780	15770	222
408	20231222	130700	2143012720	15780	15790	15790	15780	141
409	20231222	130600	2140787150	15780	15780	15790	15780	320
410	20231222	130500	2135737200	15790	15790	15790	15780	123
411	20231222	130400	2133795110	15790	15790	15800	15790	230
412	20231222	130300	2130162690	15790	15790	15800	15790	172
413	20231222	130200	2127446310	15790	15790	15790	15780	285
414	20231222	130100	2122947700	15790	15790	15800	15790	16
415	20231222	130000	2122694980	15790	15790	15790	15780	178
416	20231222	125900	2119884370	15790	15790	15790	15790	161
417	20231222	125800	2117342180	15790	15790	15800	15780	81
418	20231222	125700	2116062900	15790	15790	15800	15780	289
419	20231222	125600	2111500980	15800	15790	15800	15780	138
420	20231222	125500	2109321260	15770	15770	15770	15770	358
421	20231222	125400	2103675600	15780	15780	15790	15780	41
422	20231222	125300	2103028600	15770	15780	15780	15770	181
423	20231222	125200	2100172450	15780	15760	15780	15760	70
424	20231222	125100	2099068050	15760	15770	15780	15760	303
425	20231222	125000	2094291070	15770	15780	15780	15770	134
426	20231222	124900	2092177880	15780	15790	15790	15780	128
427	20231222	124800	2090157270	15790	15780	15800	15780	276
428	20231222	124700	2085800620	15780	15770	15780	15760	763
429	20231222	124600	2073765130	15770	15770	15780	15770	251
430	20231222	124500	2069806680	15770	15760	15770	15760	770
431	20231222	124400	2057663990	15750	15770	15770	15750	167
432	20231222	124300	2055033700	15770	15760	15770	15760	201
433	20231222	124200	2051865740	15750	15760	15770	15750	57
434	20231222	124100	2050967380	15760	15770	15770	15750	822
435	20231222	124000	2038006550	15770	15760	15770	15760	12
436	20231222	123900	2037817420	15760	15770	15770	15750	426
437	20231222	123800	2031102460	15770	15760	15770	15760	18
438	20231222	123700	2030818770	15770	15760	15770	15760	296
439	20231222	123600	2026152960	15760	15770	15770	15760	88
440	20231222	123500	2024765760	15770	15780	15790	15770	344
441	20231222	123400	2019339350	15780	15790	15800	15780	313
442	20231222	123300	2014398670	15800	15790	15800	15780	139
443	20231222	123200	2012203430	15770	15770	15790	15770	629
444	20231222	123100	2002280290	15770	15770	15770	15770	6
445	20231222	123000	2002185670	15780	15780	15800	15780	605
446	20231222	122900	1992637090	15770	15770	15770	15770	49
447	20231222	122800	1991864360	15780	15800	15800	15770	278
448	20231222	122700	1987474960	15800	15790	15800	15790	94
449	20231222	122600	1985990080	15790	15780	15790	15770	508
450	20231222	122500	1977972350	15790	15780	15790	15770	226
451	20231222	122400	1974405050	15780	15780	15790	15770	1267
452	20231222	122300	1954411710	15780	15800	15800	15780	152
453	20231222	122200	1952012320	15810	15790	15810	15790	102
454	20231222	122100	1950400720	15780	15790	15800	15780	153
455	20231222	122000	1947984860	15780	15780	15780	15780	1041
456	20231222	121900	1931557880	15780	15810	15820	15780	147
457	20231222	121800	1929236220	15800	15790	15800	15790	197
458	20231222	121700	1926124150	15790	15790	15790	15780	354
459	20231222	121600	1920536070	15780	15790	15800	15780	222
460	20231222	121500	1917031870	15800	15800	15800	15780	90
461	20231222	121400	1915610030	15790	15800	15800	15780	253
462	20231222	121300	1911614950	15800	15790	15800	15790	132
463	20231222	121200	1909530580	15800	15800	15800	15790	271
464	20231222	121100	1905250330	15800	15800	15800	15790	137
465	20231222	121000	1903085750	15790	15790	15790	15780	289
466	20231222	120900	1898522550	15790	15790	15800	15790	136
467	20231222	120800	1896374790	15790	15780	15790	15780	165
468	20231222	120700	1893770990	15800	15800	15800	15780	132
469	20231222	120600	1891685590	15780	15800	15800	15780	68
470	20231222	120500	1890611790	15780	15790	15800	15770	1281
471	20231222	120400	1870379640	15800	15790	15800	15790	197
472	20231222	120300	1867267830	15780	15770	15780	15760	337
473	20231222	120200	1861953260	15770	15770	15770	15770	9
474	20231222	120100	1861811330	15770	15790	15790	15760	174
475	20231222	120000	1859065790	15800	15780	15800	15780	47
476	20231222	115900	1858323770	15780	15760	15780	15760	76
477	20231222	115800	1857124530	15760	15780	15790	15760	1603
478	20231222	115700	1831843860	15780	15780	15790	15780	192
479	20231222	115600	1828813670	15790	15790	15800	15780	353
480	20231222	115500	1823240240	15790	15790	15790	15780	144
481	20231222	115400	1820966500	15790	15800	15800	15780	345
482	20231222	115300	1815518120	15800	15800	15800	15790	81
483	20231222	115200	1814238340	15800	15800	15800	15790	130
484	20231222	115100	1812184910	15800	15800	15800	15790	43
485	20231222	115000	1811505520	15800	15790	15800	15790	200
486	20231222	114900	1808346660	15790	15800	15800	15790	125
487	20231222	114800	1806371770	15800	15790	15800	15780	440
488	20231222	114700	1799424180	15790	15790	15790	15780	536
489	20231222	114600	1790962370	15800	15790	15800	15790	280
490	20231222	114500	1786538380	15800	15800	15800	15790	502
491	20231222	114400	1778608470	15800	15810	15810	15790	495
492	20231222	114300	1770784430	15810	15820	15820	15810	229
493	20231222	114200	1767161750	15820	15830	15840	15820	90
494	20231222	114100	1765736620	15830	15820	15830	15820	126
495	20231222	114000	1763742390	15820	15820	15830	15820	93
496	20231222	113900	1762270320	15820	15820	15820	15820	165
497	20231222	113800	1759660020	15820	15830	15840	15820	235
498	20231222	113700	1755939930	15830	15820	15830	15820	152
499	20231222	113600	1753534360	15820	15800	15820	15800	304
500	20231222	113500	1748730340	15810	15820	15820	15800	230
501	20231222	113400	1745093210	15820	15820	15820	15800	203
502	20231222	113300	1741882730	15830	15820	15830	15810	964
503	20231222	113200	1726631040	15810	15800	15810	15800	52
504	20231222	113100	1725808970	15800	15820	15830	15800	373
505	20231222	113000	1719911500	15820	15810	15830	15810	132
506	20231222	112900	1717823500	15800	15810	15820	15800	680
507	20231222	112800	1707074620	15810	15820	15830	15810	2578
508	20231222	112700	1666289990	15830	15840	15840	15820	471
509	20231222	112600	1658834330	15830	15840	15840	15820	112
510	20231222	112500	1657061470	15830	15820	15840	15820	311
511	20231222	112400	1652138500	15840	15830	15850	15830	182
512	20231222	112300	1649255360	15830	15840	15840	15830	319
513	20231222	112200	1644204610	15840	15840	15840	15840	228
514	20231222	112100	1640593090	15850	15850	15850	15840	106
515	20231222	112000	1638913000	15840	15850	15860	15840	189
516	20231222	111900	1635917000	15860	15870	15870	15850	183
517	20231222	111800	1633013910	15870	15870	15870	15850	255
518	20231222	111700	1628970250	15870	15850	15870	15850	284
519	20231222	111600	1624465400	15850	15860	15860	15850	121
520	20231222	111500	1622546690	15870	15890	15900	15870	1453
521	20231222	111400	1599458690	15890	15890	15890	15890	73
522	20231222	111300	1598298720	15900	15890	15900	15890	415
523	20231222	111200	1591701650	15890	15900	15900	15880	281
524	20231222	111100	1587234970	15880	15900	15900	15880	171
525	20231222	111000	1584517650	15910	15850	15910	15850	242
526	20231222	110900	1580674210	15850	15930	15940	15830	943
527	20231222	110800	1565681640	15940	15940	15960	15930	3339
528	20231222	110700	1512434920	15920	15830	15940	15820	13608
529	20231222	110600	1296363460	15830	15810	15830	15810	550
530	20231222	110500	1287659410	15820	15820	15830	15820	944
531	20231222	110400	1272725010	15830	15810	15830	15810	1111
532	20231222	110300	1255149080	15810	15800	15820	15800	70
533	20231222	110200	1254042060	15800	15820	15820	15800	1329
534	20231222	110100	1233040960	15800	15820	15830	15800	569
535	20231222	110000	1224036390	15800	15760	15820	15760	7429
536	20231222	105900	1106665540	15770	15760	15770	15760	135
537	20231222	105800	1104536730	15760	15750	15760	15750	387
538	20231222	105700	1098437620	15760	15750	15760	15740	284
539	20231222	105600	1093963230	15750	15750	15750	15750	247
540	20231222	105500	1090072980	15750	15750	15770	15750	1104
541	20231222	105400	1072672630	15750	15740	15750	15740	55
542	20231222	105300	1071806400	15750	15720	15750	15700	1879
543	20231222	105200	1042241510	15710	15710	15720	15710	199
544	20231222	105100	1039114960	15710	15720	15720	15710	124
545	20231222	105000	1037166040	15700	15700	15710	15700	514
546	20231222	104900	1029091420	15700	15690	15700	15690	706
547	20231222	104800	1018011350	15690	15680	15690	15680	132
548	20231222	104700	1015940750	15680	15670	15680	15670	554
549	20231222	104600	1007258630	15670	15670	15670	15660	326
550	20231222	104500	1002152420	15670	15670	15670	15660	129
551	20231222	104400	1000132050	15680	15680	15680	15680	87
552	20231222	104300	998767890	15670	15690	15690	15670	214
553	20231222	104200	995412650	15690	15690	15690	15690	101
554	20231222	104100	993827960	15680	15680	15680	15680	27
555	20231222	104000	993404600	15680	15680	15690	15680	111
556	20231222	103900	991663880	15670	15670	15670	15670	100
557	20231222	103800	990096880	15690	15690	15690	15690	50
558	20231222	103700	989312380	15670	15680	15690	15670	176
559	20231222	103600	986552890	15670	15670	15670	15670	2
560	20231222	103500	986521550	15670	15660	15670	15660	516
561	20231222	103400	978436390	15660	15660	15660	15650	57
562	20231222	103300	977543970	15670	15650	15670	15650	166
563	20231222	103200	974944410	15650	15640	15650	15640	672
564	20231222	103100	964428630	15650	15640	15650	15640	320
565	20231222	103000	959420660	15640	15640	15640	15640	107
566	20231222	102900	957747180	15640	15650	15650	15640	232
567	20231222	102800	954116880	15650	15670	15670	15650	73
568	20231222	102700	952972990	15670	15650	15670	15650	51
569	20231222	102600	952173840	15630	15630	15630	15630	1
570	20231222	102500	952158210	15630	15670	15680	15630	560
571	20231222	102400	943387680	15680	15680	15680	15660	143
572	20231222	102300	941146160	15680	15670	15680	15670	64
573	20231222	102200	940142670	15670	15670	15670	15670	111
574	20231222	102100	938403300	15670	15660	15670	15660	210
575	20231222	102000	935113700	15660	15650	15660	15650	246
576	20231222	101900	931261400	15660	15660	15660	15660	1
577	20231222	101800	931245740	15660	15670	15680	15660	263
578	20231222	101700	927124540	15660	15660	15660	15650	212
579	20231222	101600	923805180	15660	15700	15700	15660	578
580	20231222	101500	914741170	15700	15720	15720	15700	33
581	20231222	101400	914222460	15720	15720	15720	15710	300
582	20231222	101300	909506710	15720	15720	15750	15720	697
583	20231222	101200	898536640	15720	15710	15720	15690	2026
584	20231222	101100	866733460	15710	15760	15760	15710	1648
585	20231222	101000	840780770	15750	15760	15770	15750	1540
586	20231222	100900	816508560	15750	15740	15750	15740	1414
587	20231222	100800	794238390	15750	15730	15750	15720	2238
588	20231222	100700	759021540	15730	15710	15730	15700	1401
589	20231222	100600	737005010	15700	15680	15710	15680	1569
590	20231222	100500	712379740	15670	15700	15700	15670	2061
591	20231222	100400	680033610	15680	15660	15690	15660	4809
592	20231222	100300	604672960	15660	15640	15660	15640	2941
593	20231222	100200	558648480	15640	15590	15640	15590	7581
594	20231222	100100	440268460	15580	15570	15580	15570	478
595	20231222	100000	432822470	15570	15570	15580	15570	106
596	20231222	095900	431172030	15570	15560	15590	15550	606
597	20231222	095800	421743410	15550	15560	15580	15550	150
598	20231222	095700	419409390	15580	15560	15580	15560	144
599	20231222	095600	417167400	15550	15540	15580	15540	1012
600	20231222	095500	401400860	15530	15530	15530	15500	444
601	20231222	095400	394507960	15530	15540	15560	15520	1850
602	20231222	095300	365734950	15540	15530	15540	15530	582
603	20231222	095200	356695760	15520	15530	15530	15520	220
604	20231222	095100	353279180	15530	15560	15560	15530	1070
605	20231222	095000	336640460	15560	15580	15580	15560	1059
606	20231222	094900	320143890	15580	15520	15580	15510	3305
607	20231222	094800	268745870	15520	15500	15520	15490	4189
608	20231222	094700	203810330	15500	15480	15500	15480	517
609	20231222	094600	195801350	15470	15450	15470	15440	164
610	20231222	094500	193266520	15440	15440	15440	15440	0
611	20231222	094400	193266520	15440	15440	15440	15440	2
612	20231222	094300	193235640	15440	15430	15440	15430	443
613	20231222	094200	186397480	15430	15430	15430	15420	620
614	20231222	094100	176834850	15440	15440	15440	15440	5
615	20231222	094000	176757650	15440	15450	15450	15440	116
616	20231222	093900	174965990	15450	15480	15480	15450	172
617	20231222	093800	172306770	15470	15470	15470	15470	42
618	20231222	093700	171657030	15430	15430	15430	15430	0
619	20231222	093600	171657030	15430	15430	15430	15430	25
620	20231222	093500	171271280	15440	15440	15500	15410	3073
621	20231222	093400	123792330	15440	15440	15450	15440	125
622	20231222	093300	121861600	15420	15420	15420	15410	762
623	20231222	093200	110112080	15430	15450	15450	15430	181
624	20231222	093100	107317410	15450	15450	15450	15450	116
625	20231222	093000	105525210	15440	15450	15450	15440	4
626	20231222	092900	105463430	15460	15450	15460	15450	486
627	20231222	092800	97954220	15430	15450	15450	15430	51
628	20231222	092700	97166290	15420	15420	15420	15420	277
629	20231222	092600	92894950	15420	15430	15430	15420	439
630	20231222	092500	86122050	15430	15440	15440	15430	580
631	20231222	092400	77167110	15440	15440	15440	15440	77
632	20231222	092300	75978230	15440	15440	15440	15430	203
633	20231222	092200	72844120	15450	15450	15450	15450	298
634	20231222	092100	68240020	15450	15450	15450	15450	2
635	20231222	092000	68209120	15460	15470	15470	15450	310
636	20231222	091900	63416120	15460	15470	15470	15460	138
637	20231222	091800	61281310	15470	15450	15470	15440	196
638	20231222	091700	58252800	15470	15430	15470	15430	145
639	20231222	091600	56014430	15430	15420	15430	15420	113
640	20231222	091500	54270860	15420	15420	15420	15420	218
641	20231222	091400	50909300	15420	15420	15420	15420	400
642	20231222	091300	44741300	15410	15410	15410	15410	47
643	20231222	091200	44017030	15390	15400	15410	15390	263
644	20231222	091100	39968000	15400	15400	15400	15400	152
645	20231222	091000	37627200	15390	15420	15420	15390	117
646	20231222	090900	35823340	15420	15400	15420	15400	517
647	20231222	090800	27857300	15390	15390	15390	15390	0
648	20231222	090700	27857300	15390	15390	15390	15380	291
649	20231222	090600	23379840	15400	15420	15420	15400	79
650	20231222	090500	22162490	15410	15430	15430	15410	363
651	20231222	090400	16566860	15420	15440	15440	15420	33
652	20231222	090300	16057960	15420	15420	15420	15420	149
653	20231222	090200	13760380	15410	15410	15410	15410	44
654	20231222	090100	13082340	15410	15400	15410	15390	530
655	20231222	090000	4924800	15390	15390	15390	15390	320