KissMeData/015760/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190000	11604396630	18730	18730	18730	18730	33476
3	20231222	185900	11604396630	18730	18730	18730	18730	0
4	20231222	185800	11604396630	18730	18730	18730	18730	0
5	20231222	185700	11604396630	18730	18730	18730	18730	0
6	20231222	185600	11604396630	18730	18730	18730	18730	0
7	20231222	185500	11604396630	18730	18730	18730	18730	0
8	20231222	185400	11604396630	18730	18730	18730	18730	0
9	20231222	185300	11604396630	18730	18730	18730	18730	0
10	20231222	185200	11604396630	18730	18730	18730	18730	0
11	20231222	185100	11604396630	18730	18730	18730	18730	0
12	20231222	185000	11604396630	18730	18730	18730	18730	0
13	20231222	184900	11604396630	18730	18730	18730	18730	0
14	20231222	184800	11604396630	18730	18730	18730	18730	0
15	20231222	184700	11604396630	18730	18730	18730	18730	0
16	20231222	184600	11604396630	18730	18730	18730	18730	0
17	20231222	184500	11604396630	18730	18730	18730	18730	0
18	20231222	184400	11604396630	18730	18730	18730	18730	0
19	20231222	184300	11604396630	18730	18730	18730	18730	0
20	20231222	184200	11604396630	18730	18730	18730	18730	0
21	20231222	184100	11604396630	18730	18730	18730	18730	0
22	20231222	184000	11604396630	18730	18730	18730	18730	0
23	20231222	183900	11604396630	18730	18730	18730	18730	0
24	20231222	183800	11604396630	18730	18730	18730	18730	0
25	20231222	183700	11604396630	18730	18730	18730	18730	0
26	20231222	183600	11604396630	18730	18730	18730	18730	0
27	20231222	183500	11604396630	18730	18730	18730	18730	0
28	20231222	183400	11604396630	18730	18730	18730	18730	0
29	20231222	183300	11604396630	18730	18730	18730	18730	0
30	20231222	183200	11604396630	18730	18730	18730	18730	0
31	20231222	183100	11604396630	18730	18730	18730	18730	0
32	20231222	183000	11604396630	18730	18730	18730	18730	33476
33	20231222	182900	11604396630	18730	18730	18730	18730	0
34	20231222	182800	11604396630	18730	18730	18730	18730	0
35	20231222	182700	11604396630	18730	18730	18730	18730	0
36	20231222	182600	11604396630	18730	18730	18730	18730	0
37	20231222	182500	11604396630	18730	18730	18730	18730	0
38	20231222	182400	11604396630	18730	18730	18730	18730	0
39	20231222	182300	11604396630	18730	18730	18730	18730	0
40	20231222	182200	11604396630	18730	18730	18730	18730	0
41	20231222	182100	11604396630	18730	18730	18730	18730	0
42	20231222	182000	11604396630	18730	18730	18730	18730	0
43	20231222	181900	11604396630	18730	18730	18730	18730	0
44	20231222	181800	11604396630	18730	18730	18730	18730	0
45	20231222	181700	11604396630	18730	18730	18730	18730	0
46	20231222	181600	11604396630	18730	18730	18730	18730	0
47	20231222	181500	11604396630	18730	18730	18730	18730	0
48	20231222	181400	11604396630	18730	18730	18730	18730	0
49	20231222	181300	11604396630	18730	18730	18730	18730	0
50	20231222	181200	11604396630	18730	18730	18730	18730	0
51	20231222	181100	11604396630	18730	18730	18730	18730	0
52	20231222	181000	11604396630	18730	18730	18730	18730	0
53	20231222	180900	11604396630	18730	18730	18730	18730	0
54	20231222	180800	11604396630	18730	18730	18730	18730	0
55	20231222	180700	11604396630	18730	18730	18730	18730	0
56	20231222	180600	11604396630	18730	18730	18730	18730	0
57	20231222	180500	11604396630	18730	18730	18730	18730	0
58	20231222	180400	11604396630	18730	18730	18730	18730	0
59	20231222	180300	11604396630	18730	18730	18730	18730	0
60	20231222	180200	11604396630	18730	18730	18730	18730	0
61	20231222	180100	11604396630	18730	18730	18730	18730	0
62	20231222	180000	11604396630	18730	18730	18730	18730	33476
63	20231222	175900	11604396630	18730	18730	18730	18730	0
64	20231222	175800	11604396630	18730	18730	18730	18730	0
65	20231222	175700	11604396630	18730	18730	18730	18730	0
66	20231222	175600	11604396630	18730	18730	18730	18730	0
67	20231222	175500	11604396630	18730	18730	18730	18730	0
68	20231222	175400	11604396630	18730	18730	18730	18730	0
69	20231222	175300	11604396630	18730	18730	18730	18730	0
70	20231222	175200	11604396630	18730	18730	18730	18730	0
71	20231222	175100	11604396630	18730	18730	18730	18730	0
72	20231222	175000	11604396630	18730	18730	18730	18730	0
73	20231222	174900	11604396630	18730	18730	18730	18730	0
74	20231222	174800	11604396630	18730	18730	18730	18730	0
75	20231222	174700	11604396630	18730	18730	18730	18730	0
76	20231222	174600	11604396630	18730	18730	18730	18730	0
77	20231222	174500	11604396630	18730	18730	18730	18730	0
78	20231222	174400	11604396630	18730	18730	18730	18730	0
79	20231222	174300	11604396630	18730	18730	18730	18730	0
80	20231222	174200	11604396630	18730	18730	18730	18730	0
81	20231222	174100	11604396630	18730	18730	18730	18730	0
82	20231222	174000	11604396630	18730	18730	18730	18730	0
83	20231222	173900	11604396630	18730	18730	18730	18730	0
84	20231222	173800	11604396630	18730	18730	18730	18730	0
85	20231222	173700	11604396630	18730	18730	18730	18730	0
86	20231222	173600	11604396630	18730	18730	18730	18730	0
87	20231222	173500	11604396630	18730	18730	18730	18730	0
88	20231222	173400	11604396630	18730	18730	18730	18730	0
89	20231222	173300	11604396630	18730	18730	18730	18730	0
90	20231222	173200	11604396630	18730	18730	18730	18730	0
91	20231222	173100	11604396630	18730	18730	18730	18730	0
92	20231222	173000	11604396630	18730	18730	18730	18730	33476
93	20231222	172900	11604396630	18730	18730	18730	18730	0
94	20231222	172800	11604396630	18730	18730	18730	18730	0
95	20231222	172700	11604396630	18730	18730	18730	18730	0
96	20231222	172600	11604396630	18730	18730	18730	18730	0
97	20231222	172500	11604396630	18730	18730	18730	18730	0
98	20231222	172400	11604396630	18730	18730	18730	18730	0
99	20231222	172300	11604396630	18730	18730	18730	18730	0
100	20231222	172200	11604396630	18730	18730	18730	18730	0
101	20231222	172100	11604396630	18730	18730	18730	18730	0
102	20231222	172000	11604396630	18730	18730	18730	18730	0
103	20231222	171900	11604396630	18730	18730	18730	18730	0
104	20231222	171800	11604396630	18730	18730	18730	18730	0
105	20231222	171700	11604396630	18730	18730	18730	18730	0
106	20231222	171600	11604396630	18730	18730	18730	18730	0
107	20231222	171500	11604396630	18730	18730	18730	18730	0
108	20231222	171400	11604396630	18730	18730	18730	18730	0
109	20231222	171300	11604396630	18730	18730	18730	18730	0
110	20231222	171200	11604396630	18730	18730	18730	18730	0
111	20231222	171100	11604396630	18730	18730	18730	18730	0
112	20231222	171000	11604396630	18730	18730	18730	18730	0
113	20231222	170900	11604396630	18730	18730	18730	18730	0
114	20231222	170800	11604396630	18730	18730	18730	18730	0
115	20231222	170700	11604396630	18730	18730	18730	18730	0
116	20231222	170600	11604396630	18730	18730	18730	18730	0
117	20231222	170500	11604396630	18730	18730	18730	18730	0
118	20231222	170400	11604396630	18730	18730	18730	18730	0
119	20231222	170300	11604396630	18730	18730	18730	18730	0
120	20231222	170200	11604396630	18730	18730	18730	18730	0
121	20231222	170100	11604396630	18730	18730	18730	18730	0
122	20231222	170000	11604396630	18730	18730	18730	18730	33476
123	20231222	165900	11604396630	18730	18730	18730	18730	0
124	20231222	165800	11604396630	18730	18730	18730	18730	0
125	20231222	165700	11604396630	18730	18730	18730	18730	0
126	20231222	165600	11604396630	18730	18730	18730	18730	0
127	20231222	165500	11604396630	18730	18730	18730	18730	0
128	20231222	165400	11604396630	18730	18730	18730	18730	0
129	20231222	165300	11604396630	18730	18730	18730	18730	0
130	20231222	165200	11604396630	18730	18730	18730	18730	0
131	20231222	165100	11604396630	18730	18730	18730	18730	0
132	20231222	165000	11604396630	18730	18730	18730	18730	0
133	20231222	164900	11604396630	18730	18730	18730	18730	0
134	20231222	164800	11604396630	18730	18730	18730	18730	0
135	20231222	164700	11604396630	18730	18730	18730	18730	0
136	20231222	164600	11604396630	18730	18730	18730	18730	0
137	20231222	164500	11604396630	18730	18730	18730	18730	0
138	20231222	164400	11604396630	18730	18730	18730	18730	0
139	20231222	164300	11604396630	18730	18730	18730	18730	0
140	20231222	164200	11604396630	18730	18730	18730	18730	0
141	20231222	164100	11604396630	18730	18730	18730	18730	0
142	20231222	164000	11604396630	18730	18730	18730	18730	0
143	20231222	163900	11604396630	18730	18730	18730	18730	0
144	20231222	163800	11604396630	18730	18730	18730	18730	0
145	20231222	163700	11604396630	18730	18730	18730	18730	0
146	20231222	163600	11604396630	18730	18730	18730	18730	0
147	20231222	163500	11604396630	18730	18730	18730	18730	0
148	20231222	163400	11604396630	18730	18730	18730	18730	0
149	20231222	163300	11604396630	18730	18730	18730	18730	0
150	20231222	163200	11604396630	18730	18730	18730	18730	0
151	20231222	163100	11604396630	18730	18730	18730	18730	0
152	20231222	163000	11604396630	18730	18730	18730	18730	33476
153	20231222	162900	11604396630	18730	18730	18730	18730	0
154	20231222	162800	11604396630	18730	18730	18730	18730	0
155	20231222	162700	11604396630	18730	18730	18730	18730	0
156	20231222	162600	11604396630	18730	18730	18730	18730	0
157	20231222	162500	11604396630	18730	18730	18730	18730	0
158	20231222	162400	11604396630	18730	18730	18730	18730	0
159	20231222	162300	11604396630	18730	18730	18730	18730	0
160	20231222	162200	11604396630	18730	18730	18730	18730	0
161	20231222	162100	11604396630	18730	18730	18730	18730	0
162	20231222	162000	11604396630	18730	18730	18730	18730	0
163	20231222	161900	11604396630	18730	18730	18730	18730	0
164	20231222	161800	11604396630	18730	18730	18730	18730	0
165	20231222	161700	11604396630	18730	18730	18730	18730	0
166	20231222	161600	11604396630	18730	18730	18730	18730	0
167	20231222	161500	11604396630	18730	18730	18730	18730	0
168	20231222	161400	11604396630	18730	18730	18730	18730	0
169	20231222	161300	11604396630	18730	18730	18730	18730	0
170	20231222	161200	11604396630	18730	18730	18730	18730	0
171	20231222	161100	11604396630	18730	18730	18730	18730	0
172	20231222	161000	11604396630	18730	18730	18730	18730	0
173	20231222	160900	11604396630	18730	18730	18730	18730	0
174	20231222	160800	11604396630	18730	18730	18730	18730	0
175	20231222	160700	11604396630	18730	18730	18730	18730	0
176	20231222	160600	11604396630	18730	18730	18730	18730	0
177	20231222	160500	11604396630	18730	18730	18730	18730	0
178	20231222	160400	11604396630	18730	18730	18730	18730	0
179	20231222	160300	11604396630	18730	18730	18730	18730	0
180	20231222	160200	11604396630	18730	18730	18730	18730	0
181	20231222	160100	11604396630	18730	18730	18730	18730	0
182	20231222	160000	11604396630	18730	18730	18730	18730	33476
183	20231222	155900	11604396630	18730	18730	18730	18730	0
184	20231222	155800	11604396630	18730	18730	18730	18730	0
185	20231222	155700	11604396630	18730	18730	18730	18730	0
186	20231222	155600	11604396630	18730	18730	18730	18730	0
187	20231222	155500	11604396630	18730	18730	18730	18730	0
188	20231222	155400	11604396630	18730	18730	18730	18730	0
189	20231222	155300	11604396630	18730	18730	18730	18730	0
190	20231222	155200	11604396630	18730	18730	18730	18730	0
191	20231222	155100	11604396630	18730	18730	18730	18730	0
192	20231222	155000	11604396630	18730	18730	18730	18730	0
193	20231222	154900	11604396630	18730	18730	18730	18730	0
194	20231222	154800	11604396630	18730	18730	18730	18730	0
195	20231222	154700	11604396630	18730	18730	18730	18730	0
196	20231222	154600	11604396630	18730	18730	18730	18730	0
197	20231222	154500	11604396630	18730	18730	18730	18730	0
198	20231222	154400	11604396630	18730	18730	18730	18730	0
199	20231222	154300	11604396630	18730	18730	18730	18730	0
200	20231222	154200	11604396630	18730	18730	18730	18730	0
201	20231222	154100	11604396630	18730	18730	18730	18730	0
202	20231222	154000	11604396630	18730	18730	18730	18730	0
203	20231222	153900	11604396630	18730	18730	18730	18730	0
204	20231222	153800	11604396630	18730	18730	18730	18730	0
205	20231222	153700	11604396630	18730	18730	18730	18730	0
206	20231222	153600	11604396630	18730	18730	18730	18730	0
207	20231222	153500	11604396630	18730	18730	18730	18730	0
208	20231222	153400	11604396630	18730	18730	18730	18730	0
209	20231222	153300	11604396630	18730	18730	18730	18730	0
210	20231222	153200	11604396630	18730	18730	18730	18730	0
211	20231222	153100	11604396630	18730	18730	18730	18730	0
212	20231222	153000	11604396630	18730	18730	18730	18730	66952
213	20231222	152900	10977391150	18740	18740	18740	18740	0
214	20231222	152800	10977391150	18740	18740	18740	18740	0
215	20231222	152700	10977391150	18740	18740	18740	18740	0
216	20231222	152600	10977391150	18740	18740	18740	18740	0
217	20231222	152500	10977391150	18740	18740	18740	18740	0
218	20231222	152400	10977391150	18740	18740	18740	18740	0
219	20231222	152300	10977391150	18740	18740	18740	18740	0
220	20231222	152200	10977391150	18740	18740	18740	18740	0
221	20231222	152100	10977391150	18740	18740	18740	18740	0
222	20231222	152000	10977391150	18740	18740	18740	18740	0
223	20231222	151900	10977391150	18740	18740	18750	18730	4861
224	20231222	151800	10886307420	18730	18730	18740	18730	1215
225	20231222	151700	10863538840	18740	18730	18740	18730	402
226	20231222	151600	10856009200	18730	18720	18740	18720	2620
227	20231222	151500	10806944720	18720	18720	18730	18720	1439
228	20231222	151400	10780006450	18720	18720	18730	18710	1404
229	20231222	151300	10753723410	18720	18730	18730	18720	866
230	20231222	151200	10737506210	18720	18730	18730	18720	970
231	20231222	151100	10719344550	18730	18730	18730	18720	1320
232	20231222	151000	10694623980	18730	18730	18750	18720	378
233	20231222	150900	10687544830	18730	18720	18740	18720	2633
234	20231222	150800	10638229700	18730	18730	18740	18720	1113
235	20231222	150700	10617383730	18730	18750	18750	18720	2450
236	20231222	150600	10571465190	18750	18750	18760	18750	1624
237	20231222	150500	10541014690	18750	18750	18760	18750	446
238	20231222	150400	10532651990	18750	18740	18760	18740	683
239	20231222	150300	10519845830	18740	18750	18760	18740	486
240	20231222	150200	10510733250	18750	18740	18750	18740	1800
241	20231222	150100	10476985050	18740	18750	18750	18730	439
242	20231222	150000	10468759580	18740	18740	18760	18740	2975
243	20231222	145900	10412982920	18740	18740	18750	18740	1424
244	20231222	145800	10386296930	18740	18730	18740	18730	1376
245	20231222	145700	10360518660	18730	18740	18740	18730	486
246	20231222	145600	10351415350	18730	18740	18740	18730	1119
247	20231222	145500	10330454380	18730	18740	18740	18720	1469
248	20231222	145400	10302944340	18750	18730	18760	18720	3856
249	20231222	145300	10230667910	18720	18720	18730	18710	771
250	20231222	145200	10216234480	18720	18720	18750	18720	1726
251	20231222	145100	10183898030	18720	18720	18730	18690	5324
252	20231222	145000	10084295860	18720	18720	18730	18720	355
253	20231222	144900	10077649580	18730	18730	18730	18720	669
254	20231222	144800	10065125360	18730	18720	18730	18720	483
255	20231222	144700	10056083350	18720	18740	18740	18720	1377
256	20231222	144600	10030302470	18730	18740	18740	18730	662
257	20231222	144500	10017902440	18730	18740	18750	18730	1028
258	20231222	144400	9998640720	18740	18780	18790	18740	5027
259	20231222	144300	9904269170	18780	18770	18790	18760	2050
260	20231222	144200	9865781800	18770	18750	18770	18750	1089
261	20231222	144100	9845355350	18760	18780	18780	18750	472
262	20231222	144000	9836494660	18780	18790	18800	18740	2542
263	20231222	143900	9788789130	18800	18790	18800	18780	4308
264	20231222	143800	9707839660	18800	18790	18800	18750	7791
265	20231222	143700	9561475130	18790	18750	18790	18740	3819
266	20231222	143600	9489822500	18750	18750	18770	18740	2043
267	20231222	143500	9451490720	18750	18760	18780	18720	5568
268	20231222	143400	9347094820	18750	18720	18760	18720	2420
269	20231222	143300	9301744840	18720	18730	18730	18720	1419
270	20231222	143200	9275172930	18740	18730	18740	18730	1154
271	20231222	143100	9253557560	18730	18730	18740	18730	972
272	20231222	143000	9235351670	18730	18720	18740	18710	919
273	20231222	142900	9218142800	18730	18720	18730	18710	1439
274	20231222	142800	9191211440	18710	18720	18720	18710	807
275	20231222	142700	9176111770	18720	18710	18720	18710	627
276	20231222	142600	9164379260	18710	18710	18720	18710	1201
277	20231222	142500	9141908080	18710	18720	18720	18710	257
278	20231222	142400	9137098940	18720	18710	18720	18700	1152
279	20231222	142300	9115546560	18700	18700	18730	18700	3938
280	20231222	142200	9041834530	18710	18710	18720	18700	2454
281	20231222	142100	8995920490	18710	18730	18730	18710	3944
282	20231222	142000	8922088740	18720	18730	18730	18720	480
283	20231222	141900	8913102640	18730	18730	18740	18720	1013
284	20231222	141800	8894129210	18730	18740	18740	18720	1771
285	20231222	141700	8860957860	18730	18750	18750	18730	770
286	20231222	141600	8846528750	18750	18750	18760	18740	1225
287	20231222	141500	8823562650	18750	18740	18750	18740	857
288	20231222	141400	8807499640	18750	18750	18750	18740	498
289	20231222	141300	8798164780	18750	18760	18760	18750	303
290	20231222	141200	8792482060	18750	18760	18780	18750	2408
291	20231222	141100	8747291690	18770	18750	18770	18740	1941
292	20231222	141000	8710875740	18750	18760	18770	18750	2208
293	20231222	140900	8669458820	18750	18740	18750	18730	671
294	20231222	140800	8656883960	18730	18770	18780	18730	910
295	20231222	140700	8639811390	18790	18780	18790	18750	2407
296	20231222	140600	8594625290	18780	18740	18780	18740	4321
297	20231222	140500	8513571200	18740	18760	18770	18740	3446
298	20231222	140400	8448924540	18760	18750	18770	18740	3577
299	20231222	140300	8381828810	18750	18740	18760	18730	2902
300	20231222	140200	8327430390	18730	18740	18740	18730	58
301	20231222	140100	8326343630	18740	18740	18740	18730	411
302	20231222	140000	8318643830	18740	18730	18760	18730	3546
303	20231222	135900	8252175950	18730	18730	18750	18730	2909
304	20231222	135800	8197658280	18730	18740	18750	18730	1384
305	20231222	135700	8171722100	18750	18750	18750	18740	472
306	20231222	135600	8162875240	18750	18750	18750	18740	713
307	20231222	135500	8149513190	18750	18750	18750	18740	634
308	20231222	135400	8137625920	18750	18760	18770	18740	1651
309	20231222	135300	8106664840	18760	18760	18770	18750	1312
310	20231222	135200	8082052700	18760	18750	18760	18750	1291
311	20231222	135100	8057833690	18750	18750	18760	18740	1349
312	20231222	135000	8032542170	18750	18760	18760	18750	489
313	20231222	134900	8023369090	18760	18770	18770	18760	469
314	20231222	134800	8014569830	18770	18760	18770	18750	169
315	20231222	134700	8011399500	18760	18770	18770	18760	740
316	20231222	134600	7997515790	18770	18790	18800	18760	2105
317	20231222	134500	7957970990	18790	18800	18810	18790	382
318	20231222	134400	7950791490	18800	18800	18800	18770	1834
319	20231222	134300	7916331670	18800	18810	18820	18800	1938
320	20231222	134200	7879881320	18810	18810	18830	18800	5856
321	20231222	134100	7769727390	18810	18790	18810	18780	12379
322	20231222	134000	7537033560	18780	18780	18790	18770	3309
323	20231222	133900	7474879570	18780	18780	18790	18770	1104
324	20231222	133800	7454144810	18790	18760	18790	18760	7077
325	20231222	133700	7321258020	18760	18760	18770	18750	2432
326	20231222	133600	7275626120	18760	18770	18770	18750	502
327	20231222	133500	7266208590	18760	18770	18770	18750	658
328	20231222	133400	7253867890	18770	18760	18780	18750	2232
329	20231222	133300	7211970790	18750	18760	18770	18750	553
330	20231222	133200	7201598930	18760	18760	18770	18760	81
331	20231222	133100	7200079220	18760	18780	18780	18760	2108
332	20231222	133000	7160511650	18780	18770	18780	18770	1674
333	20231222	132900	7129074340	18770	18780	18780	18770	996
334	20231222	132800	7110379270	18780	18780	18780	18770	63
335	20231222	132700	7109196180	18790	18770	18790	18760	5696
336	20231222	132600	7002228220	18780	18780	18780	18770	3474
337	20231222	132500	6936987110	18780	18770	18780	18760	1446
338	20231222	132400	6909839310	18750	18770	18770	18750	269
339	20231222	132300	6904792490	18760	18770	18770	18750	316
340	20231222	132200	6898861400	18770	18770	18780	18760	827
341	20231222	132100	6883338830	18780	18770	18780	18770	2535
342	20231222	132000	6835740300	18770	18760	18770	18760	3266
343	20231222	131900	6774447020	18760	18770	18770	18750	1173
344	20231222	131800	6752441430	18770	18760	18770	18760	791
345	20231222	131700	6737598840	18770	18760	18780	18750	7984
346	20231222	131600	6587797810	18760	18720	18760	18720	11253
347	20231222	131500	6376981900	18720	18720	18730	18720	66
348	20231222	131400	6375745970	18720	18720	18730	18720	79
349	20231222	131300	6374266960	18730	18720	18730	18720	293
350	20231222	131200	6368781480	18720	18720	18730	18720	92
351	20231222	131100	6367058800	18730	18730	18730	18720	63
352	20231222	131000	6365878840	18720	18730	18730	18720	22
353	20231222	130900	6365466880	18720	18720	18730	18720	389
354	20231222	130800	6358181360	18720	18730	18730	18710	1086
355	20231222	130700	6337853120	18720	18730	18730	18720	2836
356	20231222	130600	6284762570	18730	18720	18730	18720	144
357	20231222	130500	6282065640	18720	18730	18730	18720	1067
358	20231222	130400	6262090860	18720	18730	18730	18720	203
359	20231222	130300	6258288940	18730	18730	18730	18720	136
360	20231222	130200	6255741920	18720	18730	18730	18720	92
361	20231222	130100	6254018970	18720	18730	18730	18720	610
362	20231222	130000	6242594690	18720	18730	18730	18720	1060
363	20231222	125900	6222751130	18720	18720	18730	18720	62
364	20231222	125800	6221590070	18720	18720	18730	18710	756
365	20231222	125700	6207437810	18730	18730	18730	18720	1915
366	20231222	125600	6171586930	18720	18730	18730	18720	141
367	20231222	125500	6168946440	18720	18720	18730	18720	1107
368	20231222	125400	6148212470	18720	18730	18730	18720	144
369	20231222	125300	6145516400	18720	18730	18730	18720	53
370	20231222	125200	6144523820	18720	18710	18720	18710	2600
371	20231222	125100	6095852970	18710	18710	18720	18710	141
372	20231222	125000	6093213940	18720	18720	18720	18710	787
373	20231222	124900	6078481350	18720	18710	18720	18710	1106
374	20231222	124800	6057787870	18710	18700	18720	18700	2644
375	20231222	124700	6008318620	18710	18700	18710	18700	707
376	20231222	124600	5995090910	18710	18710	18710	18700	30
377	20231222	124500	5994529620	18710	18700	18710	18700	106
378	20231222	124400	5992547030	18710	18710	18710	18700	69
379	20231222	124300	5991256160	18710	18700	18710	18700	35
380	20231222	124200	5990601430	18700	18700	18710	18700	138
381	20231222	124100	5988020440	18700	18700	18710	18700	547
382	20231222	124000	5977791110	18700	18700	18700	18700	627
383	20231222	123900	5966066210	18700	18690	18710	18690	6352
384	20231222	123800	5847284340	18690	18700	18700	18690	991
385	20231222	123700	5828762010	18700	18690	18700	18690	252
386	20231222	123600	5824051300	18690	18690	18700	18690	1243
387	20231222	123500	5800819180	18690	18700	18700	18690	286
388	20231222	123400	5795471520	18700	18700	18700	18690	576
389	20231222	123300	5784704940	18700	18700	18700	18690	1172
390	20231222	123200	5762794450	18690	18700	18700	18690	938
391	20231222	123100	5745262810	18690	18690	18700	18690	602
392	20231222	123000	5734005560	18690	18690	18700	18690	402
393	20231222	122900	5726488600	18690	18680	18690	18680	2732
394	20231222	122800	5675427920	18680	18690	18690	18680	220
395	20231222	122700	5671318240	18690	18680	18690	18680	43
396	20231222	122600	5670514620	18680	18680	18690	18680	152
397	20231222	122500	5667674330	18690	18690	18690	18680	557
398	20231222	122400	5657267690	18700	18700	18700	18690	556
399	20231222	122300	5646875650	18690	18700	18700	18690	70
400	20231222	122200	5645566720	18690	18700	18710	18690	729
401	20231222	122100	5631934410	18700	18700	18710	18700	72
402	20231222	122000	5630587640	18700	18700	18710	18700	283
403	20231222	121900	5625294990	18700	18700	18700	18690	949
404	20231222	121800	5607555030	18710	18700	18710	18700	39
405	20231222	121700	5606825370	18700	18700	18710	18690	267
406	20231222	121600	5601830960	18700	18710	18710	18700	538
407	20231222	121500	5591770270	18700	18700	18710	18690	2084
408	20231222	121400	5552801630	18700	18710	18710	18700	105
409	20231222	121300	5550837700	18700	18700	18710	18700	36
410	20231222	121200	5550164490	18710	18700	18710	18690	550
411	20231222	121100	5539883520	18700	18700	18700	18690	525
412	20231222	121000	5530066050	18700	18700	18700	18690	1140
413	20231222	120900	5508748160	18700	18700	18700	18690	620
414	20231222	120800	5497157230	18700	18700	18700	18690	170
415	20231222	120700	5493978470	18690	18700	18700	18690	32
416	20231222	120600	5493380340	18690	18680	18690	18680	763
417	20231222	120500	5479122460	18690	18690	18690	18680	48
418	20231222	120400	5478225400	18690	18690	18700	18680	2480
419	20231222	120300	5431886830	18700	18690	18700	18690	132
420	20231222	120200	5429419410	18680	18700	18710	18680	944
421	20231222	120100	5411769500	18700	18710	18710	18700	10
422	20231222	120000	5411582440	18710	18700	18710	18700	1202
423	20231222	115900	5389104600	18710	18700	18710	18700	3906
424	20231222	115800	5316026620	18710	18700	18710	18700	841
425	20231222	115700	5300298260	18710	18700	18710	18700	3763
426	20231222	115600	5229928700	18710	18720	18720	18700	541
427	20231222	115500	5219806650	18720	18720	18730	18720	38
428	20231222	115400	5219095280	18730	18720	18730	18720	356
429	20231222	115300	5212430410	18710	18720	18720	18710	3113
430	20231222	115200	5154177470	18710	18720	18720	18710	816
431	20231222	115100	5138909710	18720	18710	18720	18710	513
432	20231222	115000	5129306690	18720	18710	18720	18700	2132
433	20231222	114900	5089416930	18710	18720	18720	18710	215
434	20231222	114800	5085392350	18720	18710	18720	18710	1134
435	20231222	114700	5064174460	18710	18720	18720	18710	1230
436	20231222	114600	5041160730	18710	18690	18710	18690	1658
437	20231222	114500	5010151920	18690	18700	18700	18690	1916
438	20231222	114400	4974341820	18690	18690	18700	18690	786
439	20231222	114300	4959650980	18690	18700	18700	18690	1154
440	20231222	114200	4938081530	18690	18700	18700	18690	236
441	20231222	114100	4933668520	18700	18710	18710	18690	755
442	20231222	114000	4919549000	18710	18720	18720	18700	358
443	20231222	113900	4912853410	18710	18710	18730	18710	585
444	20231222	113800	4901901500	18690	18690	18720	18680	523
445	20231222	113700	4892126150	18690	18710	18710	18680	2431
446	20231222	113600	4846702120	18710	18700	18710	18700	63
447	20231222	113500	4845523920	18710	18710	18730	18700	1905
448	20231222	113400	4809871530	18700	18720	18720	18700	142
449	20231222	113300	4807213700	18710	18690	18730	18690	1008
450	20231222	113200	4788353720	18700	18700	18720	18700	72
451	20231222	113100	4787007110	18720	18720	18720	18690	837
452	20231222	113000	4771362210	18720	18700	18720	18690	778
453	20231222	112900	4756810200	18710	18700	18710	18690	289
454	20231222	112800	4751407950	18690	18710	18710	18690	271
455	20231222	112700	4746340190	18700	18700	18710	18690	406
456	20231222	112600	4738750080	18710	18690	18710	18690	861
457	20231222	112500	4722648800	18690	18700	18710	18690	93
458	20231222	112400	4720909480	18700	18710	18710	18700	409
459	20231222	112300	4713260600	18700	18710	18710	18700	416
460	20231222	112200	4705477330	18710	18700	18730	18700	1290
461	20231222	112100	4681332230	18700	18710	18710	18690	1111
462	20231222	112000	4660559530	18720	18720	18730	18680	1417
463	20231222	111900	4634051700	18720	18730	18740	18720	205
464	20231222	111800	4630212190	18720	18730	18740	18690	1694
465	20231222	111700	4598518930	18730	18750	18750	18730	3250
466	20231222	111600	4537586830	18750	18740	18750	18730	5152
467	20231222	111500	4441027800	18740	18740	18750	18730	3841
468	20231222	111400	4369045900	18740	18730	18740	18680	7667
469	20231222	111300	4225557730	18730	18710	18730	18700	4150
470	20231222	111200	4147881220	18710	18690	18710	18690	1146
471	20231222	111100	4126449120	18690	18710	18720	18690	2774
472	20231222	111000	4074561360	18720	18700	18720	18700	2786
473	20231222	110900	4022435760	18700	18710	18710	18700	115
474	20231222	110800	4020284170	18700	18710	18710	18700	557
475	20231222	110700	4009866320	18710	18720	18720	18700	635
476	20231222	110600	3997985730	18720	18710	18720	18690	2096
477	20231222	110500	3958782310	18720	18690	18720	18690	1484
478	20231222	110400	3931026560	18690	18690	18720	18690	5970
479	20231222	110300	3819338620	18690	18690	18700	18680	885
480	20231222	110200	3802793490	18690	18680	18710	18680	130
481	20231222	110100	3800362580	18680	18710	18710	18670	2465
482	20231222	110000	3754294390	18700	18710	18710	18690	283
483	20231222	105900	3749002170	18710	18710	18710	18670	4155
484	20231222	105800	3671316700	18700	18700	18710	18700	1857
485	20231222	105700	3636589850	18700	18700	18710	18670	1084
486	20231222	105600	3616333840	18700	18670	18710	18670	833
487	20231222	105500	3600752100	18690	18670	18720	18660	7740
488	20231222	105400	3456159900	18710	18700	18710	18680	7306
489	20231222	105300	3319497310	18690	18700	18700	18690	96
490	20231222	105200	3317702350	18690	18700	18710	18660	1990
491	20231222	105100	3280507870	18700	18690	18700	18680	1880
492	20231222	105000	3245359490	18700	18700	18700	18670	3059
493	20231222	104900	3188157590	18700	18680	18700	18670	1204
494	20231222	104800	3165654730	18660	18680	18680	18660	329
495	20231222	104700	3159514290	18680	18680	18690	18670	638
496	20231222	104600	3147597360	18680	18660	18690	18660	1469
497	20231222	104500	3120156390	18660	18680	18680	18660	532
498	20231222	104400	3110227120	18670	18670	18680	18670	143
499	20231222	104300	3107556280	18660	18670	18680	18660	818
500	20231222	104200	3092282220	18670	18680	18690	18670	2894
501	20231222	104100	3038220370	18670	18670	18690	18650	1408
502	20231222	104000	3011923430	18670	18670	18680	18640	2565
503	20231222	103900	2964056430	18680	18640	18680	18630	3187
504	20231222	103800	2904591780	18640	18650	18650	18630	1411
505	20231222	103700	2878290730	18640	18640	18670	18640	1722
506	20231222	103600	2846173130	18640	18650	18660	18640	2613
507	20231222	103500	2797461980	18660	18660	18660	18640	464
508	20231222	103400	2788806790	18660	18660	18670	18640	1679
509	20231222	103300	2757484780	18660	18690	18690	18650	169
510	20231222	103200	2754330900	18680	18630	18680	18630	812
511	20231222	103100	2739190930	18630	18640	18650	18630	134
512	20231222	103000	2736693520	18650	18630	18650	18630	118
513	20231222	102900	2734494110	18630	18620	18640	18620	496
514	20231222	102800	2725257480	18650	18630	18650	18620	6321
515	20231222	102700	2607502840	18620	18620	18630	18620	349
516	20231222	102600	2601002910	18620	18620	18630	18620	2111
517	20231222	102500	2561695170	18620	18640	18670	18620	3922
518	20231222	102400	2488609730	18640	18640	18650	18640	1001
519	20231222	102300	2469949670	18640	18650	18650	18640	334
520	20231222	102200	2463723760	18640	18650	18660	18630	1327
521	20231222	102100	2438983810	18650	18650	18660	18640	815
522	20231222	102000	2423785010	18650	18640	18680	18640	1975
523	20231222	101900	2386916090	18640	18660	18660	18640	674
524	20231222	101800	2374349230	18650	18650	18670	18640	1072
525	20231222	101700	2354345250	18640	18650	18650	18640	417
526	20231222	101600	2346571740	18650	18660	18660	18640	1343
527	20231222	101500	2321527200	18660	18670	18670	18650	688
528	20231222	101400	2308686110	18670	18680	18680	18670	305
529	20231222	101300	2302991640	18670	18670	18680	18670	436
530	20231222	101200	2294851170	18660	18650	18660	18650	61
531	20231222	101100	2293713040	18650	18660	18660	18650	91
532	20231222	101000	2292015740	18650	18660	18670	18650	351
533	20231222	100900	2285468960	18660	18660	18680	18650	695
534	20231222	100800	2272492170	18650	18660	18660	18640	148
535	20231222	100700	2269732090	18650	18670	18680	18650	1742
536	20231222	100600	2237225100	18680	18680	18680	18670	918
537	20231222	100500	2220077420	18670	18670	18680	18660	84
538	20231222	100400	2218509240	18680	18660	18680	18660	1014
539	20231222	100300	2199578180	18670	18680	18680	18660	407
540	20231222	100200	2191981430	18680	18640	18680	18640	1221
541	20231222	100100	2169188170	18650	18670	18670	18630	641
542	20231222	100000	2157234940	18670	18640	18670	18630	338
543	20231222	095900	2150935870	18640	18640	18660	18620	2807
544	20231222	095800	2098644510	18630	18650	18660	18620	11501
545	20231222	095700	1884383350	18660	18660	18670	18650	432
546	20231222	095600	1876323110	18660	18660	18660	18660	626
547	20231222	095500	1864641950	18660	18660	18670	18660	191
548	20231222	095400	1861077450	18670	18670	18680	18660	1445
549	20231222	095300	1834090710	18670	18680	18680	18670	864
550	20231222	095200	1817953710	18690	18670	18690	18670	119
551	20231222	095100	1815730450	18670	18680	18680	18670	102
552	20231222	095000	1813825600	18660	18690	18690	18660	1553
553	20231222	094900	1784819360	18680	18670	18690	18670	2182
554	20231222	094800	1744058790	18670	18670	18680	18670	318
555	20231222	094700	1738118680	18670	18660	18670	18650	1152
556	20231222	094600	1716616260	18660	18660	18680	18650	509
557	20231222	094500	1707117200	18660	18640	18670	18640	1621
558	20231222	094400	1676876300	18640	18650	18660	18630	1752
559	20231222	094300	1644231420	18640	18640	18670	18640	3477
560	20231222	094200	1579400100	18640	18640	18650	18640	99
561	20231222	094100	1577554070	18630	18650	18650	18630	2644
562	20231222	094000	1528281070	18640	18650	18660	18640	3563
563	20231222	093900	1461849230	18650	18660	18670	18650	512
564	20231222	093800	1452297380	18670	18670	18670	18660	351
565	20231222	093700	1445745530	18670	18670	18680	18650	2877
566	20231222	093600	1392059190	18670	18670	18680	18660	535
567	20231222	093500	1382070230	18670	18680	18680	18670	1096
568	20231222	093400	1361605730	18680	18660	18680	18660	1098
569	20231222	093300	1341106700	18660	18670	18680	18660	487
570	20231222	093200	1332011970	18680	18680	18690	18670	750
571	20231222	093100	1318004010	18680	18690	18690	18660	662
572	20231222	093000	1305644110	18690	18670	18690	18670	30
573	20231222	092900	1305083880	18670	18670	18700	18670	1135
574	20231222	092800	1283871070	18670	18680	18690	18670	700
575	20231222	092700	1270799750	18680	18680	18690	18680	360
576	20231222	092600	1264073760	18680	18680	18690	18680	767
577	20231222	092500	1249745940	18680	18680	18690	18670	1341
578	20231222	092400	1224696610	18680	18670	18680	18660	300
579	20231222	092300	1219093460	18670	18670	18700	18660	3071
580	20231222	092200	1161723100	18670	18690	18690	18630	14030
581	20231222	092100	900235200	18690	18670	18690	18670	1085
582	20231222	092000	879972360	18670	18670	18700	18620	6864
583	20231222	091900	751864460	18670	18680	18680	18670	281
584	20231222	091800	746616350	18680	18670	18690	18670	433
585	20231222	091700	738531340	18670	18690	18700	18660	12241
586	20231222	091600	509974510	18690	18690	18690	18680	814
587	20231222	091500	494760900	18690	18690	18700	18690	87
588	20231222	091400	493134610	18700	18690	18700	18680	1014
589	20231222	091300	474183110	18690	18700	18700	18690	1617
590	20231222	091200	443956150	18700	18700	18700	18690	708
591	20231222	091100	430716600	18700	18700	18700	18690	578
592	20231222	091000	419908060	18700	18710	18710	18700	4643
593	20231222	090900	333077210	18710	18710	18720	18700	1747
594	20231222	090800	300386020	18710	18740	18740	18710	1195
595	20231222	090700	278011420	18740	18730	18740	18720	1025
596	20231222	090600	258816950	18720	18730	18730	18710	1898
597	20231222	090500	223280890	18720	18720	18720	18710	738
598	20231222	090400	209471410	18710	18700	18710	18690	519
599	20231222	090300	199765380	18690	18680	18700	18680	1246
600	20231222	090200	176487190	18680	18700	18700	18670	1213
601	20231222	090100	153835940	18700	18710	18740	18680	2006
602	20231222	090000	116330430	18710	18730	18740	18680	6214