KissMeData/099750/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200200	239389730	18600	18600	18600	18600	172
3	20231222	200100	239389730	18600	18600	18600	18600	0
4	20231222	200000	239389730	18600	18600	18600	18600	0
5	20231222	195900	239389730	18600	18600	18600	18600	0
6	20231222	195800	239389730	18600	18600	18600	18600	0
7	20231222	195700	239389730	18600	18600	18600	18600	0
8	20231222	195600	239389730	18600	18600	18600	18600	0
9	20231222	195500	239389730	18600	18600	18600	18600	0
10	20231222	195400	239389730	18600	18600	18600	18600	0
11	20231222	195300	239389730	18600	18600	18600	18600	0
12	20231222	195200	239389730	18600	18600	18600	18600	0
13	20231222	195100	239389730	18600	18600	18600	18600	0
14	20231222	195000	239389730	18600	18600	18600	18600	0
15	20231222	194900	239389730	18600	18600	18600	18600	0
16	20231222	194800	239389730	18600	18600	18600	18600	0
17	20231222	194700	239389730	18600	18600	18600	18600	0
18	20231222	194600	239389730	18600	18600	18600	18600	0
19	20231222	194500	239389730	18600	18600	18600	18600	0
20	20231222	194400	239389730	18600	18600	18600	18600	0
21	20231222	194300	239389730	18600	18600	18600	18600	0
22	20231222	194200	239389730	18600	18600	18600	18600	0
23	20231222	194100	239389730	18600	18600	18600	18600	0
24	20231222	194000	239389730	18600	18600	18600	18600	0
25	20231222	193900	239389730	18600	18600	18600	18600	0
26	20231222	193800	239389730	18600	18600	18600	18600	0
27	20231222	193700	239389730	18600	18600	18600	18600	0
28	20231222	193600	239389730	18600	18600	18600	18600	0
29	20231222	193500	239389730	18600	18600	18600	18600	0
30	20231222	193400	239389730	18600	18600	18600	18600	0
31	20231222	193300	239389730	18600	18600	18600	18600	0
32	20231222	193200	239389730	18600	18600	18600	18600	172
33	20231222	193100	239389730	18600	18600	18600	18600	0
34	20231222	193000	239389730	18600	18600	18600	18600	0
35	20231222	192900	239389730	18600	18600	18600	18600	0
36	20231222	192800	239389730	18600	18600	18600	18600	0
37	20231222	192700	239389730	18600	18600	18600	18600	0
38	20231222	192600	239389730	18600	18600	18600	18600	0
39	20231222	192500	239389730	18600	18600	18600	18600	0
40	20231222	192400	239389730	18600	18600	18600	18600	0
41	20231222	192300	239389730	18600	18600	18600	18600	0
42	20231222	192200	239389730	18600	18600	18600	18600	0
43	20231222	192100	239389730	18600	18600	18600	18600	0
44	20231222	192000	239389730	18600	18600	18600	18600	0
45	20231222	191900	239389730	18600	18600	18600	18600	0
46	20231222	191800	239389730	18600	18600	18600	18600	0
47	20231222	191700	239389730	18600	18600	18600	18600	0
48	20231222	191600	239389730	18600	18600	18600	18600	0
49	20231222	191500	239389730	18600	18600	18600	18600	0
50	20231222	191400	239389730	18600	18600	18600	18600	0
51	20231222	191300	239389730	18600	18600	18600	18600	0
52	20231222	191200	239389730	18600	18600	18600	18600	0
53	20231222	191100	239389730	18600	18600	18600	18600	0
54	20231222	191000	239389730	18600	18600	18600	18600	0
55	20231222	190900	239389730	18600	18600	18600	18600	0
56	20231222	190800	239389730	18600	18600	18600	18600	0
57	20231222	190700	239389730	18600	18600	18600	18600	0
58	20231222	190600	239389730	18600	18600	18600	18600	0
59	20231222	190500	239389730	18600	18600	18600	18600	0
60	20231222	190400	239389730	18600	18600	18600	18600	0
61	20231222	190300	239389730	18600	18600	18600	18600	0
62	20231222	190200	239389730	18600	18600	18600	18600	172
63	20231222	190100	239389730	18600	18600	18600	18600	0
64	20231222	190000	239389730	18600	18600	18600	18600	0
65	20231222	185900	239389730	18600	18600	18600	18600	0
66	20231222	185800	239389730	18600	18600	18600	18600	0
67	20231222	185700	239389730	18600	18600	18600	18600	0
68	20231222	185600	239389730	18600	18600	18600	18600	0
69	20231222	185500	239389730	18600	18600	18600	18600	0
70	20231222	185400	239389730	18600	18600	18600	18600	0
71	20231222	185300	239389730	18600	18600	18600	18600	0
72	20231222	185200	239389730	18600	18600	18600	18600	0
73	20231222	185100	239389730	18600	18600	18600	18600	0
74	20231222	185000	239389730	18600	18600	18600	18600	0
75	20231222	184900	239389730	18600	18600	18600	18600	0
76	20231222	184800	239389730	18600	18600	18600	18600	0
77	20231222	184700	239389730	18600	18600	18600	18600	0
78	20231222	184600	239389730	18600	18600	18600	18600	0
79	20231222	184500	239389730	18600	18600	18600	18600	0
80	20231222	184400	239389730	18600	18600	18600	18600	0
81	20231222	184300	239389730	18600	18600	18600	18600	0
82	20231222	184200	239389730	18600	18600	18600	18600	0
83	20231222	184100	239389730	18600	18600	18600	18600	0
84	20231222	184000	239389730	18600	18600	18600	18600	0
85	20231222	183900	239389730	18600	18600	18600	18600	0
86	20231222	183800	239389730	18600	18600	18600	18600	0
87	20231222	183700	239389730	18600	18600	18600	18600	0
88	20231222	183600	239389730	18600	18600	18600	18600	0
89	20231222	183500	239389730	18600	18600	18600	18600	0
90	20231222	183400	239389730	18600	18600	18600	18600	0
91	20231222	183300	239389730	18600	18600	18600	18600	0
92	20231222	183200	239389730	18600	18600	18600	18600	172
93	20231222	183100	239389730	18600	18600	18600	18600	0
94	20231222	183000	239389730	18600	18600	18600	18600	0
95	20231222	182900	239389730	18600	18600	18600	18600	0
96	20231222	182800	239389730	18600	18600	18600	18600	0
97	20231222	182700	239389730	18600	18600	18600	18600	0
98	20231222	182600	239389730	18600	18600	18600	18600	0
99	20231222	182500	239389730	18600	18600	18600	18600	0
100	20231222	182400	239389730	18600	18600	18600	18600	0
101	20231222	182300	239389730	18600	18600	18600	18600	0
102	20231222	182200	239389730	18600	18600	18600	18600	0
103	20231222	182100	239389730	18600	18600	18600	18600	0
104	20231222	182000	239389730	18600	18600	18600	18600	0
105	20231222	181900	239389730	18600	18600	18600	18600	0
106	20231222	181800	239389730	18600	18600	18600	18600	0
107	20231222	181700	239389730	18600	18600	18600	18600	0
108	20231222	181600	239389730	18600	18600	18600	18600	0
109	20231222	181500	239389730	18600	18600	18600	18600	0
110	20231222	181400	239389730	18600	18600	18600	18600	0
111	20231222	181300	239389730	18600	18600	18600	18600	0
112	20231222	181200	239389730	18600	18600	18600	18600	0
113	20231222	181100	239389730	18600	18600	18600	18600	0
114	20231222	181000	239389730	18600	18600	18600	18600	0
115	20231222	180900	239389730	18600	18600	18600	18600	0
116	20231222	180800	239389730	18600	18600	18600	18600	0
117	20231222	180700	239389730	18600	18600	18600	18600	0
118	20231222	180600	239389730	18600	18600	18600	18600	0
119	20231222	180500	239389730	18600	18600	18600	18600	0
120	20231222	180400	239389730	18600	18600	18600	18600	0
121	20231222	180300	239389730	18600	18600	18600	18600	0
122	20231222	180200	239389730	18600	18600	18600	18600	172
123	20231222	180100	239389730	18600	18600	18600	18600	0
124	20231222	180000	239389730	18600	18600	18600	18600	0
125	20231222	175900	239389730	18600	18600	18600	18600	0
126	20231222	175800	239389730	18600	18600	18600	18600	0
127	20231222	175700	239389730	18600	18600	18600	18600	0
128	20231222	175600	239389730	18600	18600	18600	18600	0
129	20231222	175500	239389730	18600	18600	18600	18600	0
130	20231222	175400	239389730	18600	18600	18600	18600	0
131	20231222	175300	239389730	18600	18600	18600	18600	0
132	20231222	175200	239389730	18600	18600	18600	18600	0
133	20231222	175100	239389730	18600	18600	18600	18600	0
134	20231222	175000	239389730	18600	18600	18600	18600	0
135	20231222	174900	239389730	18600	18600	18600	18600	0
136	20231222	174800	239389730	18600	18600	18600	18600	0
137	20231222	174700	239389730	18600	18600	18600	18600	0
138	20231222	174600	239389730	18600	18600	18600	18600	0
139	20231222	174500	239389730	18600	18600	18600	18600	0
140	20231222	174400	239389730	18600	18600	18600	18600	0
141	20231222	174300	239389730	18600	18600	18600	18600	0
142	20231222	174200	239389730	18600	18600	18600	18600	0
143	20231222	174100	239389730	18600	18600	18600	18600	0
144	20231222	174000	239389730	18600	18600	18600	18600	0
145	20231222	173900	239389730	18600	18600	18600	18600	0
146	20231222	173800	239389730	18600	18600	18600	18600	0
147	20231222	173700	239389730	18600	18600	18600	18600	0
148	20231222	173600	239389730	18600	18600	18600	18600	0
149	20231222	173500	239389730	18600	18600	18600	18600	0
150	20231222	173400	239389730	18600	18600	18600	18600	0
151	20231222	173300	239389730	18600	18600	18600	18600	0
152	20231222	173200	239389730	18600	18600	18600	18600	172
153	20231222	173100	239389730	18600	18600	18600	18600	0
154	20231222	173000	239389730	18600	18600	18600	18600	0
155	20231222	172900	239389730	18600	18600	18600	18600	0
156	20231222	172800	239389730	18600	18600	18600	18600	0
157	20231222	172700	239389730	18600	18600	18600	18600	0
158	20231222	172600	239389730	18600	18600	18600	18600	0
159	20231222	172500	239389730	18600	18600	18600	18600	0
160	20231222	172400	239389730	18600	18600	18600	18600	0
161	20231222	172300	239389730	18600	18600	18600	18600	0
162	20231222	172200	239389730	18600	18600	18600	18600	0
163	20231222	172100	239389730	18600	18600	18600	18600	0
164	20231222	172000	239389730	18600	18600	18600	18600	0
165	20231222	171900	239389730	18600	18600	18600	18600	0
166	20231222	171800	239389730	18600	18600	18600	18600	0
167	20231222	171700	239389730	18600	18600	18600	18600	0
168	20231222	171600	239389730	18600	18600	18600	18600	0
169	20231222	171500	239389730	18600	18600	18600	18600	0
170	20231222	171400	239389730	18600	18600	18600	18600	0
171	20231222	171300	239389730	18600	18600	18600	18600	0
172	20231222	171200	239389730	18600	18600	18600	18600	0
173	20231222	171100	239389730	18600	18600	18600	18600	0
174	20231222	171000	239389730	18600	18600	18600	18600	0
175	20231222	170900	239389730	18600	18600	18600	18600	0
176	20231222	170800	239389730	18600	18600	18600	18600	0
177	20231222	170700	239389730	18600	18600	18600	18600	0
178	20231222	170600	239389730	18600	18600	18600	18600	0
179	20231222	170500	239389730	18600	18600	18600	18600	0
180	20231222	170400	239389730	18600	18600	18600	18600	0
181	20231222	170300	239389730	18600	18600	18600	18600	0
182	20231222	170200	239389730	18600	18600	18600	18600	172
183	20231222	170100	239389730	18600	18600	18600	18600	0
184	20231222	170000	239389730	18600	18600	18600	18600	0
185	20231222	165900	239389730	18600	18600	18600	18600	0
186	20231222	165800	239389730	18600	18600	18600	18600	0
187	20231222	165700	239389730	18600	18600	18600	18600	0
188	20231222	165600	239389730	18600	18600	18600	18600	0
189	20231222	165500	239389730	18600	18600	18600	18600	0
190	20231222	165400	239389730	18600	18600	18600	18600	0
191	20231222	165300	239389730	18600	18600	18600	18600	0
192	20231222	165200	239389730	18600	18600	18600	18600	0
193	20231222	165100	239389730	18600	18600	18600	18600	0
194	20231222	165000	239389730	18600	18600	18600	18600	0
195	20231222	164900	239389730	18600	18600	18600	18600	0
196	20231222	164800	239389730	18600	18600	18600	18600	0
197	20231222	164700	239389730	18600	18600	18600	18600	0
198	20231222	164600	239389730	18600	18600	18600	18600	0
199	20231222	164500	239389730	18600	18600	18600	18600	0
200	20231222	164400	239389730	18600	18600	18600	18600	0
201	20231222	164300	239389730	18600	18600	18600	18600	0
202	20231222	164200	239389730	18600	18600	18600	18600	0
203	20231222	164100	239389730	18600	18600	18600	18600	0
204	20231222	164000	239389730	18600	18600	18600	18600	0
205	20231222	163900	239389730	18600	18600	18600	18600	0
206	20231222	163800	239389730	18600	18600	18600	18600	0
207	20231222	163700	239389730	18600	18600	18600	18600	0
208	20231222	163600	239389730	18600	18600	18600	18600	0
209	20231222	163500	239389730	18600	18600	18600	18600	0
210	20231222	163400	239389730	18600	18600	18600	18600	0
211	20231222	163300	239389730	18600	18600	18600	18600	0
212	20231222	163200	239389730	18600	18600	18600	18600	172
213	20231222	163100	239389730	18600	18600	18600	18600	0
214	20231222	163000	239389730	18600	18600	18600	18600	0
215	20231222	162900	239389730	18600	18600	18600	18600	0
216	20231222	162800	239389730	18600	18600	18600	18600	0
217	20231222	162700	239389730	18600	18600	18600	18600	0
218	20231222	162600	239389730	18600	18600	18600	18600	0
219	20231222	162500	239389730	18600	18600	18600	18600	0
220	20231222	162400	239389730	18600	18600	18600	18600	0
221	20231222	162300	239389730	18600	18600	18600	18600	0
222	20231222	162200	239389730	18600	18600	18600	18600	0
223	20231222	162100	239389730	18600	18600	18600	18600	0
224	20231222	162000	239389730	18600	18600	18600	18600	0
225	20231222	161900	239389730	18600	18600	18600	18600	0
226	20231222	161800	239389730	18600	18600	18600	18600	0
227	20231222	161700	239389730	18600	18600	18600	18600	0
228	20231222	161600	239389730	18600	18600	18600	18600	0
229	20231222	161500	239389730	18600	18600	18600	18600	0
230	20231222	161400	239389730	18600	18600	18600	18600	0
231	20231222	161300	239389730	18600	18600	18600	18600	0
232	20231222	161200	239389730	18600	18600	18600	18600	0
233	20231222	161100	239389730	18600	18600	18600	18600	0
234	20231222	161000	239389730	18600	18600	18600	18600	0
235	20231222	160900	239389730	18600	18600	18600	18600	0
236	20231222	160800	239389730	18600	18600	18600	18600	0
237	20231222	160700	239389730	18600	18600	18600	18600	0
238	20231222	160600	239389730	18600	18600	18600	18600	0
239	20231222	160500	239389730	18600	18600	18600	18600	0
240	20231222	160400	239389730	18600	18600	18600	18600	0
241	20231222	160300	239389730	18600	18600	18600	18600	0
242	20231222	160200	239389730	18600	18600	18600	18600	172
243	20231222	160100	239389730	18600	18600	18600	18600	0
244	20231222	160000	239389730	18600	18600	18600	18600	0
245	20231222	155900	239389730	18600	18600	18600	18600	0
246	20231222	155800	239389730	18600	18600	18600	18600	0
247	20231222	155700	239389730	18600	18600	18600	18600	0
248	20231222	155600	239389730	18600	18600	18600	18600	0
249	20231222	155500	239389730	18600	18600	18600	18600	0
250	20231222	155400	239389730	18600	18600	18600	18600	0
251	20231222	155300	239389730	18600	18600	18600	18600	0
252	20231222	155200	239389730	18600	18600	18600	18600	0
253	20231222	155100	239389730	18600	18600	18600	18600	0
254	20231222	155000	239389730	18600	18600	18600	18600	0
255	20231222	154900	239389730	18600	18600	18600	18600	0
256	20231222	154800	239389730	18600	18600	18600	18600	0
257	20231222	154700	239389730	18600	18600	18600	18600	0
258	20231222	154600	239389730	18600	18600	18600	18600	0
259	20231222	154500	239389730	18600	18600	18600	18600	0
260	20231222	154400	239389730	18600	18600	18600	18600	0
261	20231222	154300	239389730	18600	18600	18600	18600	0
262	20231222	154200	239389730	18600	18600	18600	18600	0
263	20231222	154100	239389730	18600	18600	18600	18600	0
264	20231222	154000	239389730	18600	18600	18600	18600	0
265	20231222	153900	239389730	18600	18600	18600	18600	0
266	20231222	153800	239389730	18600	18600	18600	18600	0
267	20231222	153700	239389730	18600	18600	18600	18600	0
268	20231222	153600	239389730	18600	18600	18600	18600	0
269	20231222	153500	239389730	18600	18600	18600	18600	0
270	20231222	153400	239389730	18600	18600	18600	18600	0
271	20231222	153300	239389730	18600	18600	18600	18600	0
272	20231222	153200	239389730	18600	18600	18600	18600	172
273	20231222	153100	239389730	18600	18600	18600	18600	0
274	20231222	153000	239389730	18600	18600	18600	18600	172
275	20231222	152900	236190530	18620	18620	18620	18620	0
276	20231222	152800	236190530	18620	18620	18620	18620	0
277	20231222	152700	236190530	18620	18620	18620	18620	0
278	20231222	152600	236190530	18620	18620	18620	18620	0
279	20231222	152500	236190530	18620	18620	18620	18620	0
280	20231222	152400	236190530	18620	18620	18620	18620	0
281	20231222	152300	236190530	18620	18620	18620	18620	0
282	20231222	152200	236190530	18620	18620	18620	18620	0
283	20231222	152100	236190530	18620	18620	18620	18620	0
284	20231222	152000	236190530	18620	18620	18620	18620	0
285	20231222	151900	236190530	18620	18590	18620	18590	53
286	20231222	151800	235204680	18590	18630	18630	18590	76
287	20231222	151700	233791640	18600	18600	18610	18600	245
288	20231222	151600	229232490	18590	18600	18600	18590	90
289	20231222	151500	227558640	18600	18600	18600	18600	5
290	20231222	151400	227465640	18600	18600	18600	18600	0
291	20231222	151300	227465640	18600	18600	18600	18600	5
292	20231222	151200	227372640	18590	18590	18590	18590	18
293	20231222	151100	227038020	18590	18590	18590	18590	0
294	20231222	151000	227038020	18590	18570	18590	18570	39
295	20231222	150900	226313770	18570	18570	18570	18560	235
296	20231222	150800	221949830	18570	18580	18580	18570	2
297	20231222	150700	221912680	18590	18590	18590	18590	7
298	20231222	150600	221782550	18570	18570	18570	18570	0
299	20231222	150500	221782550	18570	18570	18570	18570	30
300	20231222	150400	221225450	18570	18580	18580	18570	71
301	20231222	150300	219906730	18590	18610	18610	18590	206
302	20231222	150200	216076360	18610	18610	18610	18610	0
303	20231222	150100	216076360	18610	18610	18610	18610	0
304	20231222	150000	216076360	18610	18650	18650	18610	375
305	20231222	145900	209090970	18720	18720	18720	18720	1
306	20231222	145800	209072250	18730	18730	18730	18730	0
307	20231222	145700	209072250	18730	18730	18730	18710	106
308	20231222	145600	207087570	18630	18600	18630	18600	290
309	20231222	145500	201690290	18590	18590	18590	18590	0
310	20231222	145400	201690290	18590	18600	18600	18590	56
311	20231222	145300	200649240	18600	18620	18620	18600	149
312	20231222	145200	197877800	18620	18620	18620	18620	0
313	20231222	145100	197877800	18620	18620	18620	18620	0
314	20231222	145000	197877800	18620	18620	18620	18620	10
315	20231222	144900	197691600	18630	18630	18630	18630	0
316	20231222	144800	197691600	18630	18630	18630	18630	0
317	20231222	144700	197691600	18630	18630	18630	18630	1
318	20231222	144600	197672970	18640	18640	18640	18640	0
319	20231222	144500	197672970	18640	18640	18640	18640	1
320	20231222	144400	197654330	18640	18640	18640	18640	0
321	20231222	144300	197654330	18640	18640	18640	18640	0
322	20231222	144200	197654330	18640	18640	18640	18640	0
323	20231222	144100	197654330	18640	18640	18640	18640	23
324	20231222	144000	197225610	18600	18600	18600	18600	0
325	20231222	143900	197225610	18600	18600	18600	18600	0
326	20231222	143800	197225610	18600	18600	18600	18600	0
327	20231222	143700	197225610	18600	18600	18600	18600	0
328	20231222	143600	197225610	18600	18610	18610	18600	373
329	20231222	143500	190286060	18660	18660	18660	18660	6
330	20231222	143400	190174100	18630	18630	18630	18630	0
331	20231222	143300	190174100	18630	18650	18650	18630	162
332	20231222	143200	187154020	18720	18720	18720	18720	0
333	20231222	143100	187154020	18720	18610	18720	18610	495
334	20231222	143000	177941540	18600	18600	18600	18600	0
335	20231222	142900	177941540	18600	18600	18600	18600	0
336	20231222	142800	177941540	18600	18600	18600	18600	0
337	20231222	142700	177941540	18600	18600	18600	18600	0
338	20231222	142600	177941540	18600	18600	18600	18600	0
339	20231222	142500	177941540	18600	18600	18600	18600	0
340	20231222	142400	177941540	18600	18600	18600	18600	0
341	20231222	142300	177941540	18600	18600	18600	18600	0
342	20231222	142200	177941540	18600	18600	18600	18600	82
343	20231222	142100	176416340	18600	18630	18630	18600	428
344	20231222	142000	168447690	18630	18680	18680	18630	1218
345	20231222	141900	145728270	18670	18670	18670	18670	0
346	20231222	141800	145728270	18670	18670	18670	18670	0
347	20231222	141700	145728270	18670	18670	18670	18670	0
348	20231222	141600	145728270	18670	18670	18670	18670	0
349	20231222	141500	145728270	18670	18670	18670	18670	0
350	20231222	141400	145728270	18670	18670	18670	18670	0
351	20231222	141300	145728270	18670	18670	18670	18670	0
352	20231222	141200	145728270	18670	18670	18670	18670	0
353	20231222	141100	145728270	18670	18680	18680	18670	200
354	20231222	141000	141994210	18730	18730	18730	18730	1
355	20231222	140900	141975480	18660	18660	18660	18660	0
356	20231222	140800	141975480	18660	18660	18660	18660	0
357	20231222	140700	141975480	18660	18660	18660	18660	0
358	20231222	140600	141975480	18660	18660	18660	18660	0
359	20231222	140500	141975480	18660	18660	18660	18660	0
360	20231222	140400	141975480	18660	18660	18660	18660	0
361	20231222	140300	141975480	18660	18660	18660	18660	0
362	20231222	140200	141975480	18660	18690	18690	18660	330
363	20231222	140100	135815590	18680	18680	18680	18680	0
364	20231222	140000	135815590	18680	18680	18680	18680	0
365	20231222	135900	135815590	18680	18680	18680	18680	0
366	20231222	135800	135815590	18680	18680	18680	18680	0
367	20231222	135700	135815590	18680	18680	18680	18680	0
368	20231222	135600	135815590	18680	18680	18680	18680	0
369	20231222	135500	135815590	18680	18680	18680	18680	0
370	20231222	135400	135815590	18680	18680	18680	18680	0
371	20231222	135300	135815590	18680	18680	18680	18680	0
372	20231222	135200	135815590	18680	18680	18680	18680	0
373	20231222	135100	135815590	18680	18680	18680	18680	0
374	20231222	135000	135815590	18680	18680	18680	18680	0
375	20231222	134900	135815590	18680	18680	18680	18680	74
376	20231222	134800	134433270	18670	18700	18700	18670	442
377	20231222	134700	126179580	18700	18700	18700	18700	0
378	20231222	134600	126179580	18700	18700	18700	18700	0
379	20231222	134500	126179580	18700	18700	18700	18700	0
380	20231222	134400	126179580	18700	18700	18700	18700	0
381	20231222	134300	126179580	18700	18700	18700	18700	0
382	20231222	134200	126179580	18700	18700	18700	18700	0
383	20231222	134100	126179580	18700	18700	18700	18700	0
384	20231222	134000	126179580	18700	18700	18700	18700	0
385	20231222	133900	126179580	18700	18700	18700	18700	0
386	20231222	133800	126179580	18700	18700	18700	18700	0
387	20231222	133700	126179580	18700	18700	18700	18700	0
388	20231222	133600	126179580	18700	18710	18710	18700	504
389	20231222	133500	116754750	18710	18710	18710	18710	25
390	20231222	133400	116287000	18710	18710	18710	18710	0
391	20231222	133300	116287000	18710	18710	18710	18710	0
392	20231222	133200	116287000	18710	18710	18710	18710	0
393	20231222	133100	116287000	18710	18710	18710	18710	0
394	20231222	133000	116287000	18710	18710	18710	18710	0
395	20231222	132900	116287000	18710	18710	18710	18710	2
396	20231222	132800	116249580	18730	18730	18730	18730	0
397	20231222	132700	116249580	18730	18730	18730	18730	1
398	20231222	132600	116230850	18690	18690	18690	18690	0
399	20231222	132500	116230850	18690	18690	18690	18690	0
400	20231222	132400	116230850	18690	18690	18690	18690	0
401	20231222	132300	116230850	18690	18730	18740	18690	201
402	20231222	132200	112468180	18730	18730	18730	18730	0
403	20231222	132100	112468180	18730	18730	18730	18730	4
404	20231222	132000	112393260	18730	18730	18730	18730	0
405	20231222	131900	112393260	18730	18730	18730	18730	0
406	20231222	131800	112393260	18730	18730	18730	18730	0
407	20231222	131700	112393260	18730	18730	18730	18730	27
408	20231222	131600	111887550	18740	18740	18740	18740	7
409	20231222	131500	111756370	18740	18740	18740	18740	0
410	20231222	131400	111756370	18740	18740	18740	18740	0
411	20231222	131300	111756370	18740	18740	18740	18740	0
412	20231222	131200	111756370	18740	18740	18740	18740	0
413	20231222	131100	111756370	18740	18740	18740	18740	6
414	20231222	131000	111643930	18730	18730	18730	18730	81
415	20231222	130900	110126800	18730	18720	18730	18720	100
416	20231222	130800	108253810	18710	18710	18710	18710	4
417	20231222	130700	108178970	18720	18720	18720	18720	11
418	20231222	130600	107973050	18720	18720	18720	18720	11
419	20231222	130500	107767130	18730	18730	18730	18730	11
420	20231222	130400	107561100	18700	18700	18700	18700	0
421	20231222	130300	107561100	18700	18700	18700	18700	0
422	20231222	130200	107561100	18700	18700	18700	18700	0
423	20231222	130100	107561100	18700	18700	18700	18700	1
424	20231222	130000	107542400	18700	18700	18700	18700	0
425	20231222	125900	107542400	18700	18710	18710	18700	19
426	20231222	125800	107187080	18700	18710	18710	18700	30
427	20231222	125700	106626050	18710	18710	18710	18710	0
428	20231222	125600	106626050	18710	18710	18710	18710	1
429	20231222	125500	106607340	18700	18700	18700	18700	0
430	20231222	125400	106607340	18700	18700	18700	18700	0
431	20231222	125300	106607340	18700	18700	18700	18700	0
432	20231222	125200	106607340	18700	18700	18700	18700	0
433	20231222	125100	106607340	18700	18700	18700	18700	3
434	20231222	125000	106551240	18710	18710	18710	18710	0
435	20231222	124900	106551240	18710	18710	18710	18710	0
436	20231222	124800	106551240	18710	18710	18710	18710	0
437	20231222	124700	106551240	18710	18710	18710	18710	0
438	20231222	124600	106551240	18710	18710	18710	18710	1
439	20231222	124500	106532530	18710	18710	18710	18710	0
440	20231222	124400	106532530	18710	18730	18730	18710	160
441	20231222	124300	103537390	18730	18730	18730	18730	0
442	20231222	124200	103537390	18730	18730	18730	18730	0
443	20231222	124100	103537390	18730	18730	18730	18730	10
444	20231222	124000	103350090	18720	18720	18720	18720	31
445	20231222	123900	102769770	18750	18750	18750	18750	0
446	20231222	123800	102769770	18750	18750	18750	18750	0
447	20231222	123700	102769770	18750	18750	18750	18750	0
448	20231222	123600	102769770	18750	18750	18750	18750	1
449	20231222	123500	102751020	18770	18770	18770	18770	24
450	20231222	123400	102300540	18770	18770	18770	18770	0
451	20231222	123300	102300540	18770	18770	18770	18770	0
452	20231222	123200	102300540	18770	18770	18770	18770	10
453	20231222	123100	102112840	18820	18820	18820	18820	0
454	20231222	123000	102112840	18820	18820	18820	18820	0
455	20231222	122900	102112840	18820	18820	18820	18820	0
456	20231222	122800	102112840	18820	18820	18820	18820	0
457	20231222	122700	102112840	18820	18820	18820	18820	0
458	20231222	122600	102112840	18820	18820	18820	18820	0
459	20231222	122500	102112840	18820	18820	18820	18820	0
460	20231222	122400	102112840	18820	18820	18820	18820	0
461	20231222	122300	102112840	18820	18820	18820	18820	0
462	20231222	122200	102112840	18820	18820	18820	18820	0
463	20231222	122100	102112840	18820	18820	18820	18820	0
464	20231222	122000	102112840	18820	18820	18820	18820	0
465	20231222	121900	102112840	18820	18820	18820	18820	6
466	20231222	121800	101999920	18820	18820	18820	18820	3
467	20231222	121700	101943460	18830	18830	18830	18830	0
468	20231222	121600	101943460	18830	18830	18830	18830	0
469	20231222	121500	101943460	18830	18830	18830	18830	0
470	20231222	121400	101943460	18830	18830	18830	18830	0
471	20231222	121300	101943460	18830	18830	18830	18830	10
472	20231222	121200	101755160	18750	18750	18750	18750	0
473	20231222	121100	101755160	18750	18740	18750	18740	30
474	20231222	121000	101192700	18700	18700	18700	18700	0
475	20231222	120900	101192700	18700	18700	18700	18700	0
476	20231222	120800	101192700	18700	18700	18700	18700	0
477	20231222	120700	101192700	18700	18700	18700	18700	0
478	20231222	120600	101192700	18700	18700	18700	18700	0
479	20231222	120500	101192700	18700	18700	18700	18700	0
480	20231222	120400	101192700	18700	18700	18700	18700	0
481	20231222	120300	101192700	18700	18700	18700	18700	0
482	20231222	120200	101192700	18700	18700	18700	18700	0
483	20231222	120100	101192700	18700	18700	18700	18700	0
484	20231222	120000	101192700	18700	18700	18700	18700	1
485	20231222	115900	101174000	18740	18740	18740	18740	0
486	20231222	115800	101174000	18740	18740	18740	18740	0
487	20231222	115700	101174000	18740	18740	18740	18740	0
488	20231222	115600	101174000	18740	18740	18740	18740	0
489	20231222	115500	101174000	18740	18740	18740	18740	0
490	20231222	115400	101174000	18740	18740	18740	18740	0
491	20231222	115300	101174000	18740	18740	18740	18740	0
492	20231222	115200	101174000	18740	18740	18740	18740	1
493	20231222	115100	101155260	18690	18690	18690	18690	0
494	20231222	115000	101155260	18690	18690	18690	18690	0
495	20231222	114900	101155260	18690	18690	18690	18690	1
496	20231222	114800	101136570	18700	18700	18700	18700	0
497	20231222	114700	101136570	18700	18700	18700	18700	0
498	20231222	114600	101136570	18700	18700	18700	18700	5
499	20231222	114500	101043070	18690	18690	18690	18690	1
500	20231222	114400	101024380	18690	18690	18690	18690	0
501	20231222	114300	101024380	18690	18690	18690	18690	0
502	20231222	114200	101024380	18690	18690	18690	18690	0
503	20231222	114100	101024380	18690	18700	18700	18690	37
504	20231222	114000	100332680	18700	18700	18700	18700	33
505	20231222	113900	99715580	18700	18710	18710	18690	171
506	20231222	113800	96517910	18700	18700	18700	18700	0
507	20231222	113700	96517910	18700	18700	18700	18700	0
508	20231222	113600	96517910	18700	18700	18700	18700	0
509	20231222	113500	96517910	18700	18700	18700	18700	0
510	20231222	113400	96517910	18700	18700	18700	18700	0
511	20231222	113300	96517910	18700	18700	18700	18700	0
512	20231222	113200	96517910	18700	18700	18700	18700	0
513	20231222	113100	96517910	18700	18700	18700	18700	0
514	20231222	113000	96517910	18700	18700	18700	18700	0
515	20231222	112900	96517910	18700	18700	18700	18700	0
516	20231222	112800	96517910	18700	18700	18700	18700	0
517	20231222	112700	96517910	18700	18700	18700	18700	0
518	20231222	112600	96517910	18700	18700	18700	18700	0
519	20231222	112500	96517910	18700	18700	18700	18700	0
520	20231222	112400	96517910	18700	18700	18700	18700	0
521	20231222	112300	96517910	18700	18700	18700	18700	0
522	20231222	112200	96517910	18700	18700	18700	18700	0
523	20231222	112100	96517910	18700	18700	18700	18700	0
524	20231222	112000	96517910	18700	18700	18700	18700	0
525	20231222	111900	96517910	18700	18700	18700	18700	0
526	20231222	111800	96517910	18700	18700	18700	18700	0
527	20231222	111700	96517910	18700	18700	18700	18700	0
528	20231222	111600	96517910	18700	18700	18700	18700	885
529	20231222	111500	79968410	18700	18700	18700	18700	0
530	20231222	111400	79968410	18700	18700	18700	18700	0
531	20231222	111300	79968410	18700	18700	18700	18700	0
532	20231222	111200	79968410	18700	18700	18700	18700	21
533	20231222	111100	79575710	18700	18700	18700	18700	0
534	20231222	111000	79575710	18700	18700	18700	18700	0
535	20231222	110900	79575710	18700	18700	18700	18700	0
536	20231222	110800	79575710	18700	18700	18700	18700	0
537	20231222	110700	79575710	18700	18700	18700	18700	105
538	20231222	110600	77612210	18690	18690	18690	18690	0
539	20231222	110500	77612210	18690	18690	18690	18690	0
540	20231222	110400	77612210	18690	18690	18690	18690	0
541	20231222	110300	77612210	18690	18690	18690	18690	0
542	20231222	110200	77612210	18690	18690	18690	18690	0
543	20231222	110100	77612210	18690	18690	18690	18690	0
544	20231222	110000	77612210	18690	18690	18690	18690	104
545	20231222	105900	75668450	18680	18680	18680	18680	21
546	20231222	105800	75276170	18690	18690	18690	18690	1
547	20231222	105700	75257480	18690	18700	18700	18690	907
548	20231222	105600	58302620	18690	18690	18690	18690	0
549	20231222	105500	58302620	18690	18690	18690	18690	0
550	20231222	105400	58302620	18690	18690	18690	18690	0
551	20231222	105300	58302620	18690	18690	18690	18690	0
552	20231222	105200	58302620	18690	18690	18690	18690	0
553	20231222	105100	58302620	18690	18690	18690	18690	0
554	20231222	105000	58302620	18690	18690	18690	18690	0
555	20231222	104900	58302620	18690	18690	18690	18690	2
556	20231222	104800	58265240	18750	18750	18750	18750	0
557	20231222	104700	58265240	18750	18750	18750	18750	0
558	20231222	104600	58265240	18750	18750	18750	18750	0
559	20231222	104500	58265240	18750	18750	18750	18750	100
560	20231222	104400	56390240	18750	18750	18750	18750	0
561	20231222	104300	56390240	18750	18750	18750	18750	0
562	20231222	104200	56390240	18750	18740	18750	18740	122
563	20231222	104100	54102940	18690	18700	18700	18690	85
564	20231222	104000	52514270	18700	18700	18700	18700	4
565	20231222	103900	52439470	18700	18710	18710	18700	111
566	20231222	103800	50363730	18710	18710	18710	18710	0
567	20231222	103700	50363730	18710	18710	18710	18710	0
568	20231222	103600	50363730	18710	18710	18710	18710	0
569	20231222	103500	50363730	18710	18710	18710	18710	6
570	20231222	103400	50251470	18720	18720	18720	18720	0
571	20231222	103300	50251470	18720	18720	18720	18720	0
572	20231222	103200	50251470	18720	18720	18720	18720	0
573	20231222	103100	50251470	18720	18710	18720	18710	96
574	20231222	103000	48454680	18710	18710	18710	18710	59
575	20231222	102900	47350790	18720	18720	18720	18720	50
576	20231222	102800	46414790	18720	18720	18720	18720	0
577	20231222	102700	46414790	18720	18720	18720	18720	0
578	20231222	102600	46414790	18720	18720	18720	18720	0
579	20231222	102500	46414790	18720	18720	18720	18720	0
580	20231222	102400	46414790	18720	18720	18720	18720	0
581	20231222	102300	46414790	18720	18720	18720	18720	0
582	20231222	102200	46414790	18720	18720	18720	18720	0
583	20231222	102100	46414790	18720	18720	18720	18720	0
584	20231222	102000	46414790	18720	18720	18720	18720	91
585	20231222	101900	44711270	18740	18740	18740	18740	0
586	20231222	101800	44711270	18740	18740	18740	18740	0
587	20231222	101700	44711270	18740	18740	18740	18740	6
588	20231222	101600	44598830	18730	18730	18730	18730	0
589	20231222	101500	44598830	18730	18730	18730	18730	0
590	20231222	101400	44598830	18730	18730	18730	18730	0
591	20231222	101300	44598830	18730	18730	18730	18730	0
592	20231222	101200	44598830	18730	18730	18730	18730	0
593	20231222	101100	44598830	18730	18730	18730	18730	0
594	20231222	101000	44598830	18730	18730	18730	18730	0
595	20231222	100900	44598830	18730	18730	18730	18730	0
596	20231222	100800	44598830	18730	18730	18730	18730	0
597	20231222	100700	44598830	18730	18730	18730	18730	0
598	20231222	100600	44598830	18730	18730	18730	18730	0
599	20231222	100500	44598830	18730	18730	18730	18730	5
600	20231222	100400	44505180	18720	18720	18720	18720	0
601	20231222	100300	44505180	18720	18720	18720	18720	0
602	20231222	100200	44505180	18720	18720	18720	18720	0
603	20231222	100100	44505180	18720	18720	18720	18720	0
604	20231222	100000	44505180	18720	18720	18720	18720	20
605	20231222	095900	44130780	18720	18720	18720	18720	11
606	20231222	095800	43924860	18830	18830	18830	18830	0
607	20231222	095700	43924860	18830	18830	18830	18830	0
608	20231222	095600	43924860	18830	18830	18830	18830	0
609	20231222	095500	43924860	18830	18830	18830	18830	0
610	20231222	095400	43924860	18830	18830	18830	18830	0
611	20231222	095300	43924860	18830	18830	18830	18830	0
612	20231222	095200	43924860	18830	18830	18830	18830	0
613	20231222	095100	43924860	18830	18760	18830	18760	2
614	20231222	095000	43887270	18760	18760	18760	18760	0
615	20231222	094900	43887270	18760	18760	18760	18760	2
616	20231222	094800	43849750	18770	18790	18790	18770	3
617	20231222	094700	43793410	18790	18750	18790	18750	42
618	20231222	094600	43005070	18730	18730	18730	18730	1
619	20231222	094500	42986340	18730	18730	18730	18730	1
620	20231222	094400	42967610	18740	18740	18740	18740	0
621	20231222	094300	42967610	18740	18740	18740	18740	4
622	20231222	094200	42892650	18750	18750	18750	18750	0
623	20231222	094100	42892650	18750	18750	18750	18750	0
624	20231222	094000	42892650	18750	18750	18750	18750	20
625	20231222	093900	42517650	18750	18740	18750	18740	31
626	20231222	093800	41936600	18730	18730	18730	18730	10
627	20231222	093700	41749300	18720	18710	18720	18710	11
628	20231222	093600	41543480	18700	18700	18700	18700	12
629	20231222	093500	41319080	18680	18670	18680	18670	33
630	20231222	093400	40702670	18670	18670	18670	18670	50
631	20231222	093300	39769170	18670	18750	18750	18670	974
632	20231222	093200	21545530	18750	18750	18750	18750	60
633	20231222	093100	20420530	18750	18750	18750	18750	0
634	20231222	093000	20420530	18750	18750	18750	18750	0
635	20231222	092900	20420530	18750	18750	18750	18750	0
636	20231222	092800	20420530	18750	18750	18750	18750	0
637	20231222	092700	20420530	18750	18750	18750	18750	7
638	20231222	092600	20289280	18760	18780	18780	18760	34
639	20231222	092500	19651420	18780	18810	18810	18780	225
640	20231222	092400	15419950	18900	18900	18900	18900	0
641	20231222	092300	15419950	18900	18900	18900	18900	7
642	20231222	092200	15287650	18900	18900	18900	18900	1
643	20231222	092100	15268750	18940	18780	18940	18780	2
644	20231222	092000	15231030	18760	18750	18760	18750	22
645	20231222	091900	14818490	18760	18760	18760	18760	0
646	20231222	091800	14818490	18760	18760	18760	18760	1
647	20231222	091700	14799730	18690	18690	18690	18690	0
648	20231222	091600	14799730	18690	18680	18690	18680	36
649	20231222	091500	14127070	18670	18660	18670	18660	71
650	20231222	091400	12801850	18670	18670	18670	18670	10
651	20231222	091300	12615150	18670	18780	18780	18670	195
652	20231222	091200	8961350	18780	18780	18780	18780	0
653	20231222	091100	8961350	18780	18780	18780	18780	0
654	20231222	091000	8961350	18780	18990	18990	18780	114
655	20231222	090900	6809550	18990	18800	18990	18800	32
656	20231222	090800	6207120	18800	18800	18800	18800	5
657	20231222	090700	6113120	18750	18750	18750	18750	225
658	20231222	090600	1894370	18800	18800	18800	18800	3
659	20231222	090500	1837970	18810	18810	18810	18810	0
660	20231222	090400	1837970	18810	18750	18810	18750	71
661	20231222	090300	506660	18750	18750	18750	18750	0
662	20231222	090200	506660	18750	18750	18750	18750	20
663	20231222	090100	131660	18800	18800	18800	18800	5
664	20231222	090000	37660	18830	18830	18830	18830	2