KissMeData/219130/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203600	1770387660	18700	18700	18700	18700	10360
3	20231222	203500	1770387660	18700	18700	18700	18700	0
4	20231222	203400	1770387660	18700	18700	18700	18700	0
5	20231222	203300	1770387660	18700	18700	18700	18700	0
6	20231222	203200	1770387660	18700	18700	18700	18700	0
7	20231222	203100	1770387660	18700	18700	18700	18700	0
8	20231222	203000	1770387660	18700	18700	18700	18700	0
9	20231222	202900	1770387660	18700	18700	18700	18700	0
10	20231222	202800	1770387660	18700	18700	18700	18700	0
11	20231222	202700	1770387660	18700	18700	18700	18700	0
12	20231222	202600	1770387660	18700	18700	18700	18700	0
13	20231222	202500	1770387660	18700	18700	18700	18700	0
14	20231222	202400	1770387660	18700	18700	18700	18700	0
15	20231222	202300	1770387660	18700	18700	18700	18700	0
16	20231222	202200	1770387660	18700	18700	18700	18700	0
17	20231222	202100	1770387660	18700	18700	18700	18700	0
18	20231222	202000	1770387660	18700	18700	18700	18700	0
19	20231222	201900	1770387660	18700	18700	18700	18700	0
20	20231222	201800	1770387660	18700	18700	18700	18700	0
21	20231222	201700	1770387660	18700	18700	18700	18700	0
22	20231222	201600	1770387660	18700	18700	18700	18700	0
23	20231222	201500	1770387660	18700	18700	18700	18700	0
24	20231222	201400	1770387660	18700	18700	18700	18700	0
25	20231222	201300	1770387660	18700	18700	18700	18700	0
26	20231222	201200	1770387660	18700	18700	18700	18700	0
27	20231222	201100	1770387660	18700	18700	18700	18700	0
28	20231222	201000	1770387660	18700	18700	18700	18700	0
29	20231222	200900	1770387660	18700	18700	18700	18700	0
30	20231222	200800	1770387660	18700	18700	18700	18700	0
31	20231222	200700	1770387660	18700	18700	18700	18700	0
32	20231222	200600	1770387660	18700	18700	18700	18700	10360
33	20231222	200500	1770387660	18700	18700	18700	18700	0
34	20231222	200400	1770387660	18700	18700	18700	18700	0
35	20231222	200300	1770387660	18700	18700	18700	18700	0
36	20231222	200200	1770387660	18700	18700	18700	18700	0
37	20231222	200100	1770387660	18700	18700	18700	18700	0
38	20231222	200000	1770387660	18700	18700	18700	18700	0
39	20231222	195900	1770387660	18700	18700	18700	18700	0
40	20231222	195800	1770387660	18700	18700	18700	18700	0
41	20231222	195700	1770387660	18700	18700	18700	18700	0
42	20231222	195600	1770387660	18700	18700	18700	18700	0
43	20231222	195500	1770387660	18700	18700	18700	18700	0
44	20231222	195400	1770387660	18700	18700	18700	18700	0
45	20231222	195300	1770387660	18700	18700	18700	18700	0
46	20231222	195200	1770387660	18700	18700	18700	18700	0
47	20231222	195100	1770387660	18700	18700	18700	18700	0
48	20231222	195000	1770387660	18700	18700	18700	18700	0
49	20231222	194900	1770387660	18700	18700	18700	18700	0
50	20231222	194800	1770387660	18700	18700	18700	18700	0
51	20231222	194700	1770387660	18700	18700	18700	18700	0
52	20231222	194600	1770387660	18700	18700	18700	18700	0
53	20231222	194500	1770387660	18700	18700	18700	18700	0
54	20231222	194400	1770387660	18700	18700	18700	18700	0
55	20231222	194300	1770387660	18700	18700	18700	18700	0
56	20231222	194200	1770387660	18700	18700	18700	18700	0
57	20231222	194100	1770387660	18700	18700	18700	18700	0
58	20231222	194000	1770387660	18700	18700	18700	18700	0
59	20231222	193900	1770387660	18700	18700	18700	18700	0
60	20231222	193800	1770387660	18700	18700	18700	18700	0
61	20231222	193700	1770387660	18700	18700	18700	18700	0
62	20231222	193600	1770387660	18700	18700	18700	18700	10360
63	20231222	193500	1770387660	18700	18700	18700	18700	0
64	20231222	193400	1770387660	18700	18700	18700	18700	0
65	20231222	193300	1770387660	18700	18700	18700	18700	0
66	20231222	193200	1770387660	18700	18700	18700	18700	0
67	20231222	193100	1770387660	18700	18700	18700	18700	0
68	20231222	193000	1770387660	18700	18700	18700	18700	0
69	20231222	192900	1770387660	18700	18700	18700	18700	0
70	20231222	192800	1770387660	18700	18700	18700	18700	0
71	20231222	192700	1770387660	18700	18700	18700	18700	0
72	20231222	192600	1770387660	18700	18700	18700	18700	0
73	20231222	192500	1770387660	18700	18700	18700	18700	0
74	20231222	192400	1770387660	18700	18700	18700	18700	0
75	20231222	192300	1770387660	18700	18700	18700	18700	0
76	20231222	192200	1770387660	18700	18700	18700	18700	0
77	20231222	192100	1770387660	18700	18700	18700	18700	0
78	20231222	192000	1770387660	18700	18700	18700	18700	0
79	20231222	191900	1770387660	18700	18700	18700	18700	0
80	20231222	191800	1770387660	18700	18700	18700	18700	0
81	20231222	191700	1770387660	18700	18700	18700	18700	0
82	20231222	191600	1770387660	18700	18700	18700	18700	0
83	20231222	191500	1770387660	18700	18700	18700	18700	0
84	20231222	191400	1770387660	18700	18700	18700	18700	0
85	20231222	191300	1770387660	18700	18700	18700	18700	0
86	20231222	191200	1770387660	18700	18700	18700	18700	0
87	20231222	191100	1770387660	18700	18700	18700	18700	0
88	20231222	191000	1770387660	18700	18700	18700	18700	0
89	20231222	190900	1770387660	18700	18700	18700	18700	0
90	20231222	190800	1770387660	18700	18700	18700	18700	0
91	20231222	190700	1770387660	18700	18700	18700	18700	0
92	20231222	190600	1770387660	18700	18700	18700	18700	10360
93	20231222	190500	1770387660	18700	18700	18700	18700	0
94	20231222	190400	1770387660	18700	18700	18700	18700	0
95	20231222	190300	1770387660	18700	18700	18700	18700	0
96	20231222	190200	1770387660	18700	18700	18700	18700	0
97	20231222	190100	1770387660	18700	18700	18700	18700	0
98	20231222	190000	1770387660	18700	18700	18700	18700	0
99	20231222	185900	1770387660	18700	18700	18700	18700	0
100	20231222	185800	1770387660	18700	18700	18700	18700	0
101	20231222	185700	1770387660	18700	18700	18700	18700	0
102	20231222	185600	1770387660	18700	18700	18700	18700	0
103	20231222	185500	1770387660	18700	18700	18700	18700	0
104	20231222	185400	1770387660	18700	18700	18700	18700	0
105	20231222	185300	1770387660	18700	18700	18700	18700	0
106	20231222	185200	1770387660	18700	18700	18700	18700	0
107	20231222	185100	1770387660	18700	18700	18700	18700	0
108	20231222	185000	1770387660	18700	18700	18700	18700	0
109	20231222	184900	1770387660	18700	18700	18700	18700	0
110	20231222	184800	1770387660	18700	18700	18700	18700	0
111	20231222	184700	1770387660	18700	18700	18700	18700	0
112	20231222	184600	1770387660	18700	18700	18700	18700	0
113	20231222	184500	1770387660	18700	18700	18700	18700	0
114	20231222	184400	1770387660	18700	18700	18700	18700	0
115	20231222	184300	1770387660	18700	18700	18700	18700	0
116	20231222	184200	1770387660	18700	18700	18700	18700	0
117	20231222	184100	1770387660	18700	18700	18700	18700	0
118	20231222	184000	1770387660	18700	18700	18700	18700	0
119	20231222	183900	1770387660	18700	18700	18700	18700	0
120	20231222	183800	1770387660	18700	18700	18700	18700	0
121	20231222	183700	1770387660	18700	18700	18700	18700	0
122	20231222	183600	1770387660	18700	18700	18700	18700	10360
123	20231222	183500	1770387660	18700	18700	18700	18700	0
124	20231222	183400	1770387660	18700	18700	18700	18700	0
125	20231222	183300	1770387660	18700	18700	18700	18700	0
126	20231222	183200	1770387660	18700	18700	18700	18700	0
127	20231222	183100	1770387660	18700	18700	18700	18700	0
128	20231222	183000	1770387660	18700	18700	18700	18700	0
129	20231222	182900	1770387660	18700	18700	18700	18700	0
130	20231222	182800	1770387660	18700	18700	18700	18700	0
131	20231222	182700	1770387660	18700	18700	18700	18700	0
132	20231222	182600	1770387660	18700	18700	18700	18700	0
133	20231222	182500	1770387660	18700	18700	18700	18700	0
134	20231222	182400	1770387660	18700	18700	18700	18700	0
135	20231222	182300	1770387660	18700	18700	18700	18700	0
136	20231222	182200	1770387660	18700	18700	18700	18700	0
137	20231222	182100	1770387660	18700	18700	18700	18700	0
138	20231222	182000	1770387660	18700	18700	18700	18700	0
139	20231222	181900	1770387660	18700	18700	18700	18700	0
140	20231222	181800	1770387660	18700	18700	18700	18700	0
141	20231222	181700	1770387660	18700	18700	18700	18700	0
142	20231222	181600	1770387660	18700	18700	18700	18700	0
143	20231222	181500	1770387660	18700	18700	18700	18700	0
144	20231222	181400	1770387660	18700	18700	18700	18700	0
145	20231222	181300	1770387660	18700	18700	18700	18700	0
146	20231222	181200	1770387660	18700	18700	18700	18700	0
147	20231222	181100	1770387660	18700	18700	18700	18700	0
148	20231222	181000	1770387660	18700	18700	18700	18700	0
149	20231222	180900	1770387660	18700	18700	18700	18700	0
150	20231222	180800	1770387660	18700	18700	18700	18700	0
151	20231222	180700	1770387660	18700	18700	18700	18700	0
152	20231222	180600	1770387660	18700	18700	18700	18700	10360
153	20231222	180500	1770387660	18700	18700	18700	18700	0
154	20231222	180400	1770387660	18700	18700	18700	18700	0
155	20231222	180300	1770387660	18700	18700	18700	18700	0
156	20231222	180200	1770387660	18700	18700	18700	18700	0
157	20231222	180100	1770387660	18700	18700	18700	18700	0
158	20231222	180000	1770387660	18700	18700	18700	18700	0
159	20231222	175900	1770387660	18700	18700	18700	18700	0
160	20231222	175800	1770387660	18700	18700	18700	18700	0
161	20231222	175700	1770387660	18700	18700	18700	18700	0
162	20231222	175600	1770387660	18700	18700	18700	18700	0
163	20231222	175500	1770387660	18700	18700	18700	18700	0
164	20231222	175400	1770387660	18700	18700	18700	18700	0
165	20231222	175300	1770387660	18700	18700	18700	18700	0
166	20231222	175200	1770387660	18700	18700	18700	18700	0
167	20231222	175100	1770387660	18700	18700	18700	18700	0
168	20231222	175000	1770387660	18700	18700	18700	18700	0
169	20231222	174900	1770387660	18700	18700	18700	18700	0
170	20231222	174800	1770387660	18700	18700	18700	18700	0
171	20231222	174700	1770387660	18700	18700	18700	18700	0
172	20231222	174600	1770387660	18700	18700	18700	18700	0
173	20231222	174500	1770387660	18700	18700	18700	18700	0
174	20231222	174400	1770387660	18700	18700	18700	18700	0
175	20231222	174300	1770387660	18700	18700	18700	18700	0
176	20231222	174200	1770387660	18700	18700	18700	18700	0
177	20231222	174100	1770387660	18700	18700	18700	18700	0
178	20231222	174000	1770387660	18700	18700	18700	18700	0
179	20231222	173900	1770387660	18700	18700	18700	18700	0
180	20231222	173800	1770387660	18700	18700	18700	18700	0
181	20231222	173700	1770387660	18700	18700	18700	18700	0
182	20231222	173600	1770387660	18700	18700	18700	18700	10360
183	20231222	173500	1770387660	18700	18700	18700	18700	0
184	20231222	173400	1770387660	18700	18700	18700	18700	0
185	20231222	173300	1770387660	18700	18700	18700	18700	0
186	20231222	173200	1770387660	18700	18700	18700	18700	0
187	20231222	173100	1770387660	18700	18700	18700	18700	0
188	20231222	173000	1770387660	18700	18700	18700	18700	0
189	20231222	172900	1770387660	18700	18700	18700	18700	0
190	20231222	172800	1770387660	18700	18700	18700	18700	0
191	20231222	172700	1770387660	18700	18700	18700	18700	0
192	20231222	172600	1770387660	18700	18700	18700	18700	0
193	20231222	172500	1770387660	18700	18700	18700	18700	0
194	20231222	172400	1770387660	18700	18700	18700	18700	0
195	20231222	172300	1770387660	18700	18700	18700	18700	0
196	20231222	172200	1770387660	18700	18700	18700	18700	0
197	20231222	172100	1770387660	18700	18700	18700	18700	0
198	20231222	172000	1770387660	18700	18700	18700	18700	0
199	20231222	171900	1770387660	18700	18700	18700	18700	0
200	20231222	171800	1770387660	18700	18700	18700	18700	0
201	20231222	171700	1770387660	18700	18700	18700	18700	0
202	20231222	171600	1770387660	18700	18700	18700	18700	0
203	20231222	171500	1770387660	18700	18700	18700	18700	0
204	20231222	171400	1770387660	18700	18700	18700	18700	0
205	20231222	171300	1770387660	18700	18700	18700	18700	0
206	20231222	171200	1770387660	18700	18700	18700	18700	0
207	20231222	171100	1770387660	18700	18700	18700	18700	0
208	20231222	171000	1770387660	18700	18700	18700	18700	0
209	20231222	170900	1770387660	18700	18700	18700	18700	0
210	20231222	170800	1770387660	18700	18700	18700	18700	0
211	20231222	170700	1770387660	18700	18700	18700	18700	0
212	20231222	170600	1770387660	18700	18700	18700	18700	10360
213	20231222	170500	1770387660	18700	18700	18700	18700	0
214	20231222	170400	1770387660	18700	18700	18700	18700	0
215	20231222	170300	1770387660	18700	18700	18700	18700	0
216	20231222	170200	1770387660	18700	18700	18700	18700	0
217	20231222	170100	1770387660	18700	18700	18700	18700	0
218	20231222	170000	1770387660	18700	18700	18700	18700	0
219	20231222	165900	1770387660	18700	18700	18700	18700	0
220	20231222	165800	1770387660	18700	18700	18700	18700	0
221	20231222	165700	1770387660	18700	18700	18700	18700	0
222	20231222	165600	1770387660	18700	18700	18700	18700	0
223	20231222	165500	1770387660	18700	18700	18700	18700	0
224	20231222	165400	1770387660	18700	18700	18700	18700	0
225	20231222	165300	1770387660	18700	18700	18700	18700	0
226	20231222	165200	1770387660	18700	18700	18700	18700	0
227	20231222	165100	1770387660	18700	18700	18700	18700	0
228	20231222	165000	1770387660	18700	18700	18700	18700	0
229	20231222	164900	1770387660	18700	18700	18700	18700	0
230	20231222	164800	1770387660	18700	18700	18700	18700	0
231	20231222	164700	1770387660	18700	18700	18700	18700	0
232	20231222	164600	1770387660	18700	18700	18700	18700	0
233	20231222	164500	1770387660	18700	18700	18700	18700	0
234	20231222	164400	1770387660	18700	18700	18700	18700	0
235	20231222	164300	1770387660	18700	18700	18700	18700	0
236	20231222	164200	1770387660	18700	18700	18700	18700	0
237	20231222	164100	1770387660	18700	18700	18700	18700	0
238	20231222	164000	1770387660	18700	18700	18700	18700	0
239	20231222	163900	1770387660	18700	18700	18700	18700	0
240	20231222	163800	1770387660	18700	18700	18700	18700	0
241	20231222	163700	1770387660	18700	18700	18700	18700	0
242	20231222	163600	1770387660	18700	18700	18700	18700	10360
243	20231222	163500	1770387660	18700	18700	18700	18700	0
244	20231222	163400	1770387660	18700	18700	18700	18700	0
245	20231222	163300	1770387660	18700	18700	18700	18700	0
246	20231222	163200	1770387660	18700	18700	18700	18700	0
247	20231222	163100	1770387660	18700	18700	18700	18700	0
248	20231222	163000	1770387660	18700	18700	18700	18700	0
249	20231222	162900	1770387660	18700	18700	18700	18700	0
250	20231222	162800	1770387660	18700	18700	18700	18700	0
251	20231222	162700	1770387660	18700	18700	18700	18700	0
252	20231222	162600	1770387660	18700	18700	18700	18700	0
253	20231222	162500	1770387660	18700	18700	18700	18700	0
254	20231222	162400	1770387660	18700	18700	18700	18700	0
255	20231222	162300	1770387660	18700	18700	18700	18700	0
256	20231222	162200	1770387660	18700	18700	18700	18700	0
257	20231222	162100	1770387660	18700	18700	18700	18700	0
258	20231222	162000	1770387660	18700	18700	18700	18700	0
259	20231222	161900	1770387660	18700	18700	18700	18700	0
260	20231222	161800	1770387660	18700	18700	18700	18700	0
261	20231222	161700	1770387660	18700	18700	18700	18700	0
262	20231222	161600	1770387660	18700	18700	18700	18700	0
263	20231222	161500	1770387660	18700	18700	18700	18700	0
264	20231222	161400	1770387660	18700	18700	18700	18700	0
265	20231222	161300	1770387660	18700	18700	18700	18700	0
266	20231222	161200	1770387660	18700	18700	18700	18700	0
267	20231222	161100	1770387660	18700	18700	18700	18700	0
268	20231222	161000	1770387660	18700	18700	18700	18700	0
269	20231222	160900	1770387660	18700	18700	18700	18700	0
270	20231222	160800	1770387660	18700	18700	18700	18700	0
271	20231222	160700	1770387660	18700	18700	18700	18700	0
272	20231222	160600	1770387660	18700	18700	18700	18700	10360
273	20231222	160500	1770387660	18700	18700	18700	18700	0
274	20231222	160400	1770387660	18700	18700	18700	18700	0
275	20231222	160300	1770387660	18700	18700	18700	18700	0
276	20231222	160200	1770387660	18700	18700	18700	18700	0
277	20231222	160100	1770387660	18700	18700	18700	18700	0
278	20231222	160000	1770387660	18700	18700	18700	18700	0
279	20231222	155900	1770387660	18700	18700	18700	18700	0
280	20231222	155800	1770387660	18700	18700	18700	18700	0
281	20231222	155700	1770387660	18700	18700	18700	18700	0
282	20231222	155600	1770387660	18700	18700	18700	18700	0
283	20231222	155500	1770387660	18700	18700	18700	18700	0
284	20231222	155400	1770387660	18700	18700	18700	18700	0
285	20231222	155300	1770387660	18700	18700	18700	18700	0
286	20231222	155200	1770387660	18700	18700	18700	18700	0
287	20231222	155100	1770387660	18700	18700	18700	18700	0
288	20231222	155000	1770387660	18700	18700	18700	18700	0
289	20231222	154900	1770387660	18700	18700	18700	18700	0
290	20231222	154800	1770387660	18700	18700	18700	18700	0
291	20231222	154700	1770387660	18700	18700	18700	18700	0
292	20231222	154600	1770387660	18700	18700	18700	18700	0
293	20231222	154500	1770387660	18700	18700	18700	18700	0
294	20231222	154400	1770387660	18700	18700	18700	18700	0
295	20231222	154300	1770387660	18700	18700	18700	18700	0
296	20231222	154200	1770387660	18700	18700	18700	18700	0
297	20231222	154100	1770387660	18700	18700	18700	18700	0
298	20231222	154000	1770387660	18700	18700	18700	18700	0
299	20231222	153900	1770387660	18700	18700	18700	18700	0
300	20231222	153800	1770387660	18700	18700	18700	18700	0
301	20231222	153700	1770387660	18700	18700	18700	18700	0
302	20231222	153600	1770387660	18700	18700	18700	18700	10360
303	20231222	153500	1770387660	18700	18700	18700	18700	0
304	20231222	153400	1770387660	18700	18700	18700	18700	0
305	20231222	153300	1770387660	18700	18700	18700	18700	0
306	20231222	153200	1770387660	18700	18700	18700	18700	0
307	20231222	153100	1770387660	18700	18700	18700	18700	0
308	20231222	153000	1770387660	18700	18700	18700	18700	10360
309	20231222	152900	1576655660	18800	18800	18800	18800	0
310	20231222	152800	1576655660	18800	18800	18800	18800	0
311	20231222	152700	1576655660	18800	18800	18800	18800	0
312	20231222	152600	1576655660	18800	18800	18800	18800	0
313	20231222	152500	1576655660	18800	18800	18800	18800	0
314	20231222	152400	1576655660	18800	18800	18800	18800	0
315	20231222	152300	1576655660	18800	18800	18800	18800	0
316	20231222	152200	1576655660	18800	18800	18800	18800	0
317	20231222	152100	1576655660	18800	18800	18800	18800	0
318	20231222	152000	1576655660	18800	18800	18800	18800	0
319	20231222	151900	1576655660	18800	18750	18800	18750	319
320	20231222	151800	1570674060	18780	18780	18780	18780	0
321	20231222	151700	1570674060	18780	18780	18780	18780	0
322	20231222	151600	1570674060	18780	18780	18780	18780	791
323	20231222	151500	1555819080	18820	18820	18820	18820	0
324	20231222	151400	1555819080	18820	18820	18820	18820	0
325	20231222	151300	1555819080	18820	18820	18820	18820	0
326	20231222	151200	1555819080	18820	18820	18820	18820	0
327	20231222	151100	1555819080	18820	18820	18820	18820	0
328	20231222	151000	1555819080	18820	18780	18820	18780	31
329	20231222	150900	1555235730	18820	18820	18820	18820	0
330	20231222	150800	1555235730	18820	18820	18820	18820	100
331	20231222	150700	1553353730	18820	18820	18820	18820	100
332	20231222	150600	1551471730	18790	18790	18790	18790	69
333	20231222	150500	1550175220	18800	18800	18800	18800	10
334	20231222	150400	1549987220	18840	18840	18840	18840	0
335	20231222	150300	1549987220	18840	18840	18840	18840	24
336	20231222	150200	1549535060	18850	18880	18880	18850	135
337	20231222	150100	1546987010	18880	18860	18880	18860	142
338	20231222	150000	1544306890	18880	18860	18880	18860	221
339	20231222	145900	1540136210	18860	18860	18860	18860	10
340	20231222	145800	1539947610	18850	18840	18850	18840	36
341	20231222	145700	1539269270	18850	18840	18860	18840	478
342	20231222	145600	1530260090	18790	18790	18790	18790	1
343	20231222	145500	1530241300	18780	18780	18780	18780	0
344	20231222	145400	1530241300	18780	18780	18780	18780	0
345	20231222	145300	1530241300	18780	18780	18780	18780	82
346	20231222	145200	1528701340	18860	18860	18860	18860	0
347	20231222	145100	1528701340	18860	18790	18860	18780	60
348	20231222	145000	1527570490	18860	18850	18860	18850	150
349	20231222	144900	1524741990	18840	18860	18860	18840	816
350	20231222	144800	1509362400	18860	18860	18860	18860	50
351	20231222	144700	1508419400	18880	18880	18880	18880	40
352	20231222	144600	1507664200	18880	18830	18880	18830	742
353	20231222	144500	1493674480	18840	18830	18840	18830	69
354	20231222	144400	1492374710	18830	18830	18830	18830	206
355	20231222	144300	1488495730	18840	18840	18840	18840	0
356	20231222	144200	1488495730	18840	18830	18840	18830	561
357	20231222	144100	1477926830	18840	18840	18840	18840	3
358	20231222	144000	1477870310	18830	18830	18830	18830	0
359	20231222	143900	1477870310	18830	18800	18830	18800	345
360	20231222	143800	1471377320	18800	18800	18800	18800	0
361	20231222	143700	1471377320	18800	18800	18800	18800	18
362	20231222	143600	1471038920	18830	18830	18830	18830	17
363	20231222	143500	1470718810	18830	18820	18830	18820	777
364	20231222	143400	1456091170	18820	18810	18820	18810	106
365	20231222	143300	1454097240	18810	18780	18810	18780	269
366	20231222	143200	1449041160	18780	18780	18780	18780	0
367	20231222	143100	1449041160	18780	18780	18780	18780	10
368	20231222	143000	1448853360	18750	18750	18750	18750	401
369	20231222	142900	1441334610	18750	18750	18750	18750	0
370	20231222	142800	1441334610	18750	18750	18780	18750	56
371	20231222	142700	1440283110	18750	18780	18780	18750	101
372	20231222	142600	1438389330	18780	18780	18780	18780	46
373	20231222	142500	1437525450	18780	18750	18780	18750	684
374	20231222	142400	1424685800	18750	18710	18750	18710	141
375	20231222	142300	1422044040	18710	18700	18710	18700	150
376	20231222	142200	1419238040	18660	18720	18720	18660	962
377	20231222	142100	1401269280	18730	18730	18730	18730	1
378	20231222	142000	1401250550	18780	18740	18780	18740	911
379	20231222	141900	1384168140	18740	18700	18740	18700	170
380	20231222	141800	1380983840	18700	18700	18700	18700	51
381	20231222	141700	1380030140	18690	18690	18720	18690	91
382	20231222	141600	1378327860	18700	18700	18700	18700	0
383	20231222	141500	1378327860	18700	18700	18700	18700	374
384	20231222	141400	1371334060	18700	18700	18700	18700	30
385	20231222	141300	1370773060	18700	18680	18700	18680	64
386	20231222	141200	1369577340	18670	18640	18670	18640	800
387	20231222	141100	1354654350	18650	18650	18650	18650	150
388	20231222	141000	1351856850	18580	18640	18650	18580	101
389	20231222	140900	1349974240	18650	18650	18650	18650	15
390	20231222	140800	1349694490	18650	18650	18650	18650	100
391	20231222	140700	1347829490	18650	18650	18650	18650	100
392	20231222	140600	1345964490	18640	18640	18640	18640	0
393	20231222	140500	1345964490	18640	18640	18650	18640	150
394	20231222	140400	1343167990	18630	18630	18630	18630	0
395	20231222	140300	1343167990	18630	18650	18650	18630	89
396	20231222	140200	1341509540	18690	18640	18690	18640	379
397	20231222	140100	1334428430	18640	18640	18640	18640	50
398	20231222	140000	1333496430	18640	18640	18640	18640	426
399	20231222	135900	1325555790	18640	18640	18640	18640	150
400	20231222	135800	1322759790	18640	18640	18640	18640	260
401	20231222	135700	1317913390	18640	18610	18640	18610	1560
402	20231222	135600	1288863090	18600	18510	18600	18510	442
403	20231222	135500	1280667810	18500	18420	18500	18420	2592
404	20231222	135400	1232792460	18400	18400	18400	18400	18
405	20231222	135300	1232461260	18420	18420	18420	18420	15
406	20231222	135200	1232184960	18400	18400	18400	18400	352
407	20231222	135100	1225708160	18400	18400	18400	18400	0
408	20231222	135000	1225708160	18400	18390	18400	18390	890
409	20231222	134900	1209333160	18400	18400	18420	18400	800
410	20231222	134800	1194611160	18400	18400	18400	18400	500
411	20231222	134700	1185411160	18420	18420	18420	18420	5
412	20231222	134600	1185319060	18400	18410	18410	18400	634
413	20231222	134500	1173651160	18400	18400	18400	18400	46
414	20231222	134400	1172804760	18400	18390	18400	18390	400
415	20231222	134300	1165445590	18400	18390	18400	18390	270
416	20231222	134200	1160479090	18400	18350	18410	18350	911
417	20231222	134100	1143721310	18350	18340	18350	18340	100
418	20231222	134000	1141886810	18360	18360	18360	18360	50
419	20231222	133900	1140968810	18370	18270	18370	18270	2827
420	20231222	133800	1089319220	18270	18270	18270	18270	1308
421	20231222	133700	1065422060	18270	18270	18270	18270	590
422	20231222	133600	1054642760	18260	18260	18260	18260	673
423	20231222	133500	1042353780	18260	18260	18260	18260	1084
424	20231222	133400	1022559940	18260	18260	18260	18260	200
425	20231222	133300	1018907940	18260	18260	18260	18260	1292
426	20231222	133200	995316020	18260	18210	18260	18210	1602
427	20231222	133100	966072600	18210	18210	18210	18210	200
428	20231222	133000	962430600	18200	18250	18250	18200	776
429	20231222	132900	948297610	18220	18260	18260	18220	1492
430	20231222	132800	921084150	18270	18300	18340	18270	10467
431	20231222	132700	729553170	18340	18350	18350	18340	80
432	20231222	132600	728085270	18350	18350	18350	18350	90
433	20231222	132500	726433770	18350	18350	18350	18350	200
434	20231222	132400	722763770	18400	18400	18400	18400	201
435	20231222	132300	719065370	18400	18400	18400	18290	131
436	20231222	132200	716655080	18310	18400	18400	18310	2615
437	20231222	132100	668539170	18400	18360	18430	18260	2915
438	20231222	132000	615193060	18360	18360	18360	18360	0
439	20231222	131900	615193060	18360	18260	18360	18260	51
440	20231222	131800	614256800	18350	18350	18350	18350	650
441	20231222	131700	602329300	18350	18350	18350	18350	0
442	20231222	131600	602329300	18350	18350	18350	18350	1
443	20231222	131500	602310950	18350	18350	18350	18350	50
444	20231222	131400	601393450	18350	18350	18350	18350	0
445	20231222	131300	601393450	18350	18350	18350	18350	0
446	20231222	131200	601393450	18350	18350	18350	18350	0
447	20231222	131100	601393450	18350	18350	18350	18350	0
448	20231222	131000	601393450	18350	18350	18350	18350	0
449	20231222	130900	601393450	18350	18350	18350	18350	50
450	20231222	130800	600475950	18330	18330	18330	18330	0
451	20231222	130700	600475950	18330	18330	18330	18330	0
452	20231222	130600	600475950	18330	18330	18330	18330	0
453	20231222	130500	600475950	18330	18290	18330	18290	60
454	20231222	130400	599376550	18290	18290	18290	18290	0
455	20231222	130300	599376550	18290	18290	18290	18290	8
456	20231222	130200	599230230	18290	18290	18290	18290	6
457	20231222	130100	599120490	18290	18290	18290	18290	0
458	20231222	130000	599120490	18290	18290	18290	18290	10
459	20231222	125900	598937590	18330	18310	18330	18310	13
460	20231222	125800	598699320	18310	18310	18310	18310	0
461	20231222	125700	598699320	18310	18310	18310	18310	1
462	20231222	125600	598681010	18310	18310	18310	18310	93
463	20231222	125500	596978180	18310	18310	18310	18310	1
464	20231222	125400	596959870	18310	18300	18310	18290	126
465	20231222	125300	594653570	18290	18290	18290	18290	5
466	20231222	125200	594562120	18290	18290	18290	18290	0
467	20231222	125100	594562120	18290	18290	18290	18290	50
468	20231222	125000	593647620	18220	18250	18250	18220	550
469	20231222	124900	583620720	18210	18210	18210	18210	0
470	20231222	124800	583620720	18210	18210	18210	18210	0
471	20231222	124700	583620720	18210	18210	18210	18210	0
472	20231222	124600	583620720	18210	18210	18210	18210	0
473	20231222	124500	583620720	18210	18210	18210	18210	0
474	20231222	124400	583620720	18210	18210	18210	18210	0
475	20231222	124300	583620720	18210	18210	18210	18210	0
476	20231222	124200	583620720	18210	18210	18210	18210	0
477	20231222	124100	583620720	18210	18210	18210	18210	0
478	20231222	124000	583620720	18210	18210	18210	18210	0
479	20231222	123900	583620720	18210	18210	18210	18210	10
480	20231222	123800	583438620	18210	18290	18290	18210	22
481	20231222	123700	583036400	18280	18280	18280	18280	18
482	20231222	123600	582707360	18200	18220	18220	18200	3394
483	20231222	123500	520921290	18220	18260	18260	18220	1700
484	20231222	123400	489924260	18240	18270	18270	18240	500
485	20231222	123300	480793560	18210	18210	18210	18210	0
486	20231222	123200	480793560	18210	18210	18210	18210	0
487	20231222	123100	480793560	18210	18210	18210	18210	0
488	20231222	123000	480793560	18210	18210	18210	18210	0
489	20231222	122900	480793560	18210	18360	18360	18210	1015
490	20231222	122800	462227850	18350	18350	18350	18350	0
491	20231222	122700	462227850	18350	18350	18350	18350	0
492	20231222	122600	462227850	18350	18350	18350	18350	0
493	20231222	122500	462227850	18350	18350	18350	18350	0
494	20231222	122400	462227850	18350	18350	18350	18350	0
495	20231222	122300	462227850	18350	18350	18350	18350	0
496	20231222	122200	462227850	18350	18350	18350	18350	0
497	20231222	122100	462227850	18350	18390	18390	18350	703
498	20231222	122000	449318940	18390	18390	18390	18390	0
499	20231222	121900	449318940	18390	18390	18390	18390	0
500	20231222	121800	449318940	18390	18390	18390	18390	0
501	20231222	121700	449318940	18390	18390	18390	18390	0
502	20231222	121600	449318940	18390	18390	18390	18390	0
503	20231222	121500	449318940	18390	18390	18390	18390	0
504	20231222	121400	449318940	18390	18390	18390	18390	0
505	20231222	121300	449318940	18390	18390	18390	18390	0
506	20231222	121200	449318940	18390	18390	18390	18390	0
507	20231222	121100	449318940	18390	18390	18390	18390	0
508	20231222	121000	449318940	18390	18390	18390	18390	0
509	20231222	120900	449318940	18390	18390	18390	18390	0
510	20231222	120800	449318940	18390	18390	18390	18390	0
511	20231222	120700	449318940	18390	18390	18390	18390	0
512	20231222	120600	449318940	18390	18390	18390	18390	0
513	20231222	120500	449318940	18390	18390	18390	18390	0
514	20231222	120400	449318940	18390	18390	18390	18390	0
515	20231222	120300	449318940	18390	18390	18390	18390	0
516	20231222	120200	449318940	18390	18390	18390	18390	0
517	20231222	120100	449318940	18390	18390	18390	18390	0
518	20231222	120000	449318940	18390	18390	18390	18390	122
519	20231222	115900	447075360	18390	18390	18390	18390	0
520	20231222	115800	447075360	18390	18390	18390	18390	100
521	20231222	115700	445236360	18390	18390	18390	18390	0
522	20231222	115600	445236360	18390	18410	18410	18390	68
523	20231222	115500	443985710	18470	18470	18470	18470	0
524	20231222	115400	443985710	18470	18470	18470	18470	0
525	20231222	115300	443985710	18470	18470	18470	18470	1
526	20231222	115200	443967240	18420	18420	18420	18420	0
527	20231222	115100	443967240	18420	18420	18420	18420	0
528	20231222	115000	443967240	18420	18420	18420	18420	0
529	20231222	114900	443967240	18420	18420	18420	18420	0
530	20231222	114800	443967240	18420	18420	18420	18420	0
531	20231222	114700	443967240	18420	18420	18420	18420	0
532	20231222	114600	443967240	18420	18420	18420	18420	0
533	20231222	114500	443967240	18420	18420	18420	18420	0
534	20231222	114400	443967240	18420	18420	18420	18420	0
535	20231222	114300	443967240	18420	18420	18420	18420	0
536	20231222	114200	443967240	18420	18440	18440	18420	380
537	20231222	114100	436967270	18430	18430	18430	18430	0
538	20231222	114000	436967270	18430	18430	18430	18430	0
539	20231222	113900	436967270	18430	18430	18430	18430	0
540	20231222	113800	436967270	18430	18430	18430	18430	0
541	20231222	113700	436967270	18430	18430	18430	18430	0
542	20231222	113600	436967270	18430	18430	18430	18430	0
543	20231222	113500	436967270	18430	18430	18430	18430	0
544	20231222	113400	436967270	18430	18430	18430	18430	0
545	20231222	113300	436967270	18430	18430	18430	18430	0
546	20231222	113200	436967270	18430	18430	18430	18430	200
547	20231222	113100	433281270	18410	18410	18410	18410	0
548	20231222	113000	433281270	18410	18410	18410	18410	0
549	20231222	112900	433281270	18410	18410	18410	18410	0
550	20231222	112800	433281270	18410	18410	18410	18410	100
551	20231222	112700	431440270	18410	18410	18410	18410	0
552	20231222	112600	431440270	18410	18410	18410	18410	0
553	20231222	112500	431440270	18410	18410	18410	18410	0
554	20231222	112400	431440270	18410	18410	18410	18410	380
555	20231222	112300	424444470	18500	18500	18500	18500	1
556	20231222	112200	424425970	18510	18510	18510	18510	0
557	20231222	112100	424425970	18510	18510	18510	18510	1
558	20231222	112000	424407460	18410	18410	18410	18410	0
559	20231222	111900	424407460	18410	18490	18490	18410	290
560	20231222	111800	419066600	18500	18500	18500	18500	0
561	20231222	111700	419066600	18500	18490	18500	18490	102
562	20231222	111600	417180600	18500	18500	18500	18500	0
563	20231222	111500	417180600	18500	18500	18500	18500	0
564	20231222	111400	417180600	18500	18500	18500	18500	0
565	20231222	111300	417180600	18500	18500	18500	18500	10
566	20231222	111200	416995600	18510	18510	18510	18510	0
567	20231222	111100	416995600	18510	18510	18510	18510	29
568	20231222	111000	416458810	18490	18490	18490	18490	100
569	20231222	110900	414609810	18510	18510	18510	18510	0
570	20231222	110800	414609810	18510	18510	18510	18510	0
571	20231222	110700	414609810	18510	18510	18510	18510	0
572	20231222	110600	414609810	18510	18510	18510	18510	1
573	20231222	110500	414591300	18520	18520	18520	18520	0
574	20231222	110400	414591300	18520	18520	18520	18520	0
575	20231222	110300	414591300	18520	18520	18520	18520	0
576	20231222	110200	414591300	18520	18520	18520	18520	0
577	20231222	110100	414591300	18520	18470	18520	18470	750
578	20231222	110000	400716400	18460	18460	18460	18460	1
579	20231222	105900	400697940	18320	18320	18320	18320	0
580	20231222	105800	400697940	18320	18320	18320	18320	0
581	20231222	105700	400697940	18320	18320	18320	18320	0
582	20231222	105600	400697940	18320	18460	18460	18320	670
583	20231222	105500	388411500	18460	18460	18460	18460	0
584	20231222	105400	388411500	18460	18460	18460	18460	0
585	20231222	105300	388411500	18460	18460	18460	18460	3
586	20231222	105200	388356120	18350	18350	18350	18350	0
587	20231222	105100	388356120	18350	18350	18350	18350	0
588	20231222	105000	388356120	18350	18350	18350	18350	0
589	20231222	104900	388356120	18350	18350	18350	18350	200
590	20231222	104800	384686120	18360	18350	18360	18330	423
591	20231222	104700	376922680	18360	18370	18370	18360	20
592	20231222	104600	376555410	18400	18410	18410	18400	178
593	20231222	104500	373280190	18400	18400	18400	18400	0
594	20231222	104400	373280190	18400	18400	18400	18400	0
595	20231222	104300	373280190	18400	18400	18400	18400	0
596	20231222	104200	373280190	18400	18400	18400	18400	0
597	20231222	104100	373280190	18400	18400	18400	18400	0
598	20231222	104000	373280190	18400	18400	18400	18400	14
599	20231222	103900	373022590	18400	18400	18400	18400	0
600	20231222	103800	373022590	18400	18400	18400	18400	0
601	20231222	103700	373022590	18400	18400	18400	18400	0
602	20231222	103600	373022590	18400	18400	18400	18400	1
603	20231222	103500	373004190	18400	18400	18400	18400	0
604	20231222	103400	373004190	18400	18400	18400	18400	0
605	20231222	103300	373004190	18400	18400	18400	18400	0
606	20231222	103200	373004190	18400	18400	18400	18400	0
607	20231222	103100	373004190	18400	18400	18400	18400	0
608	20231222	103000	373004190	18400	18400	18400	18400	0
609	20231222	102900	373004190	18400	18400	18400	18400	0
610	20231222	102800	373004190	18400	18330	18400	18300	638
611	20231222	102700	361318350	18330	18520	18520	18330	601
612	20231222	102600	350291030	18520	18520	18520	18520	0
613	20231222	102500	350291030	18520	18550	18550	18520	215
614	20231222	102400	346308200	18560	18560	18560	18560	100
615	20231222	102300	344452200	18620	18620	18620	18620	0
616	20231222	102200	344452200	18620	18620	18620	18620	0
617	20231222	102100	344452200	18620	18630	18630	18620	84
618	20231222	102000	342888110	18640	18640	18640	18640	0
619	20231222	101900	342888110	18640	18640	18640	18640	0
620	20231222	101800	342888110	18640	18640	18640	18640	200
621	20231222	101700	339160110	18640	18630	18640	18630	290
622	20231222	101600	333755110	18630	18620	18640	18620	260
623	20231222	101500	328912310	18620	18440	18640	18440	1222
624	20231222	101400	306250760	18440	18430	18440	18430	100
625	20231222	101300	304407260	18320	18320	18320	18320	0
626	20231222	101200	304407260	18320	18320	18320	18320	0
627	20231222	101100	304407260	18320	18320	18320	18320	0
628	20231222	101000	304407260	18320	18320	18320	18320	0
629	20231222	100900	304407260	18320	18320	18320	18320	0
630	20231222	100800	304407260	18320	18320	18320	18320	0
631	20231222	100700	304407260	18320	18340	18340	18320	2
632	20231222	100600	304370600	18440	18440	18440	18430	300
633	20231222	100500	298838610	18440	18280	18440	18280	826
634	20231222	100400	283685950	18280	18230	18280	18230	233
635	20231222	100300	279432850	18250	18250	18250	18250	0
636	20231222	100200	279432850	18250	18200	18250	18200	640
637	20231222	100100	267761230	18210	18120	18210	18010	2614
638	20231222	100000	220490480	18240	18270	18280	18030	1568
639	20231222	095900	192139540	18230	18230	18230	18230	52
640	20231222	095800	191191580	18100	18230	18230	18100	1163
641	20231222	095700	170045960	18210	18310	18400	18210	1037
642	20231222	095600	151105800	18410	18410	18410	18410	2
643	20231222	095500	151068980	18290	18290	18290	18290	0
644	20231222	095400	151068980	18290	18410	18410	18290	2050
645	20231222	095300	113475610	18390	18420	18450	18390	234
646	20231222	095200	109163000	18360	18360	18360	18360	0
647	20231222	095100	109163000	18360	18360	18360	18360	100
648	20231222	095000	107327000	18360	18360	18360	18360	0
649	20231222	094900	107327000	18360	18390	18390	18360	329
650	20231222	094800	101285560	18400	18400	18400	18400	137
651	20231222	094700	98764760	18450	18450	18450	18450	0
652	20231222	094600	98764760	18450	18470	18470	18450	660
653	20231222	094500	86577010	18470	18470	18470	18470	0
654	20231222	094400	86577010	18470	18470	18470	18470	1
655	20231222	094300	86558540	18470	18470	18470	18470	0
656	20231222	094200	86558540	18470	18470	18470	18470	0
657	20231222	094100	86558540	18470	18470	18470	18470	0
658	20231222	094000	86558540	18470	18470	18470	18470	0
659	20231222	093900	86558540	18470	18470	18470	18470	5
660	20231222	093800	86466190	18510	18510	18510	18510	2
661	20231222	093700	86429170	18470	18470	18470	18470	150
662	20231222	093600	83658670	18500	18500	18500	18500	1
663	20231222	093500	83640170	18500	18510	18510	18500	271
664	20231222	093400	78624780	18520	18520	18520	18520	0
665	20231222	093300	78624780	18520	18530	18530	18520	251
666	20231222	093200	73976010	18520	18520	18520	18520	0
667	20231222	093100	73976010	18520	18520	18520	18520	0
668	20231222	093000	73976010	18520	18520	18520	18520	0
669	20231222	092900	73976010	18520	18520	18520	18520	0
670	20231222	092800	73976010	18520	18520	18520	18520	0
671	20231222	092700	73976010	18520	18520	18520	18520	0
672	20231222	092600	73976010	18520	18530	18530	18520	380
673	20231222	092500	66938390	18530	18530	18530	18530	0
674	20231222	092400	66938390	18530	18550	18550	18530	150
675	20231222	092300	64157790	18530	18660	18660	18530	101
676	20231222	092200	62286130	18530	18530	18530	18530	0
677	20231222	092100	62286130	18530	18530	18530	18530	10
678	20231222	092000	62100830	18540	18540	18540	18540	0
679	20231222	091900	62100830	18540	18540	18540	18540	9
680	20231222	091800	61933970	18520	18520	18520	18520	0
681	20231222	091700	61933970	18520	18670	18670	18520	414
682	20231222	091600	54221040	18670	18700	18700	18670	179
683	20231222	091500	50876300	18700	18720	18720	18700	270
684	20231222	091400	45825090	18720	18730	18730	18720	83
685	20231222	091300	44270730	18760	18760	18760	18760	0
686	20231222	091200	44270730	18760	18740	18760	18740	175
687	20231222	091100	40987930	18710	18710	18710	18710	4
688	20231222	091000	40913090	18770	18770	18770	18770	2
689	20231222	090900	40875550	18750	18750	18750	18750	100
690	20231222	090800	39000550	18780	18780	18780	18760	136
691	20231222	090700	36446940	18780	18760	18780	18760	259
692	20231222	090600	31587020	18760	18730	18760	18660	309
693	20231222	090500	25807800	18720	18720	18720	18720	55
694	20231222	090400	24778200	18650	18640	18650	18640	425
695	20231222	090300	16853200	18570	18570	18570	18570	0
696	20231222	090200	16853200	18570	18510	18570	18510	264
697	20231222	090100	11956780	18360	18370	18370	18360	100
698	20231222	090000	10120380	18480	18640	18640	18480	545