KissMeData/018670/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190300	742389200	152200	152200	152200	152200	246
3	20231222	190200	742389200	152200	152200	152200	152200	0
4	20231222	190100	742389200	152200	152200	152200	152200	0
5	20231222	190000	742389200	152200	152200	152200	152200	0
6	20231222	185900	742389200	152200	152200	152200	152200	0
7	20231222	185800	742389200	152200	152200	152200	152200	0
8	20231222	185700	742389200	152200	152200	152200	152200	0
9	20231222	185600	742389200	152200	152200	152200	152200	0
10	20231222	185500	742389200	152200	152200	152200	152200	0
11	20231222	185400	742389200	152200	152200	152200	152200	0
12	20231222	185300	742389200	152200	152200	152200	152200	0
13	20231222	185200	742389200	152200	152200	152200	152200	0
14	20231222	185100	742389200	152200	152200	152200	152200	0
15	20231222	185000	742389200	152200	152200	152200	152200	0
16	20231222	184900	742389200	152200	152200	152200	152200	0
17	20231222	184800	742389200	152200	152200	152200	152200	0
18	20231222	184700	742389200	152200	152200	152200	152200	0
19	20231222	184600	742389200	152200	152200	152200	152200	0
20	20231222	184500	742389200	152200	152200	152200	152200	0
21	20231222	184400	742389200	152200	152200	152200	152200	0
22	20231222	184300	742389200	152200	152200	152200	152200	0
23	20231222	184200	742389200	152200	152200	152200	152200	0
24	20231222	184100	742389200	152200	152200	152200	152200	0
25	20231222	184000	742389200	152200	152200	152200	152200	0
26	20231222	183900	742389200	152200	152200	152200	152200	0
27	20231222	183800	742389200	152200	152200	152200	152200	0
28	20231222	183700	742389200	152200	152200	152200	152200	0
29	20231222	183600	742389200	152200	152200	152200	152200	0
30	20231222	183500	742389200	152200	152200	152200	152200	0
31	20231222	183400	742389200	152200	152200	152200	152200	0
32	20231222	183300	742389200	152200	152200	152200	152200	246
33	20231222	183200	742389200	152200	152200	152200	152200	0
34	20231222	183100	742389200	152200	152200	152200	152200	0
35	20231222	183000	742389200	152200	152200	152200	152200	0
36	20231222	182900	742389200	152200	152200	152200	152200	0
37	20231222	182800	742389200	152200	152200	152200	152200	0
38	20231222	182700	742389200	152200	152200	152200	152200	0
39	20231222	182600	742389200	152200	152200	152200	152200	0
40	20231222	182500	742389200	152200	152200	152200	152200	0
41	20231222	182400	742389200	152200	152200	152200	152200	0
42	20231222	182300	742389200	152200	152200	152200	152200	0
43	20231222	182200	742389200	152200	152200	152200	152200	0
44	20231222	182100	742389200	152200	152200	152200	152200	0
45	20231222	182000	742389200	152200	152200	152200	152200	0
46	20231222	181900	742389200	152200	152200	152200	152200	0
47	20231222	181800	742389200	152200	152200	152200	152200	0
48	20231222	181700	742389200	152200	152200	152200	152200	0
49	20231222	181600	742389200	152200	152200	152200	152200	0
50	20231222	181500	742389200	152200	152200	152200	152200	0
51	20231222	181400	742389200	152200	152200	152200	152200	0
52	20231222	181300	742389200	152200	152200	152200	152200	0
53	20231222	181200	742389200	152200	152200	152200	152200	0
54	20231222	181100	742389200	152200	152200	152200	152200	0
55	20231222	181000	742389200	152200	152200	152200	152200	0
56	20231222	180900	742389200	152200	152200	152200	152200	0
57	20231222	180800	742389200	152200	152200	152200	152200	0
58	20231222	180700	742389200	152200	152200	152200	152200	0
59	20231222	180600	742389200	152200	152200	152200	152200	0
60	20231222	180500	742389200	152200	152200	152200	152200	0
61	20231222	180400	742389200	152200	152200	152200	152200	0
62	20231222	180300	742389200	152200	152200	152200	152200	246
63	20231222	180200	742389200	152200	152200	152200	152200	0
64	20231222	180100	742389200	152200	152200	152200	152200	0
65	20231222	180000	742389200	152200	152200	152200	152200	0
66	20231222	175900	742389200	152200	152200	152200	152200	0
67	20231222	175800	742389200	152200	152200	152200	152200	0
68	20231222	175700	742389200	152200	152200	152200	152200	0
69	20231222	175600	742389200	152200	152200	152200	152200	0
70	20231222	175500	742389200	152200	152200	152200	152200	0
71	20231222	175400	742389200	152200	152200	152200	152200	0
72	20231222	175300	742389200	152200	152200	152200	152200	0
73	20231222	175200	742389200	152200	152200	152200	152200	0
74	20231222	175100	742389200	152200	152200	152200	152200	0
75	20231222	175000	742389200	152200	152200	152200	152200	0
76	20231222	174900	742389200	152200	152200	152200	152200	0
77	20231222	174800	742389200	152200	152200	152200	152200	0
78	20231222	174700	742389200	152200	152200	152200	152200	0
79	20231222	174600	742389200	152200	152200	152200	152200	0
80	20231222	174500	742389200	152200	152200	152200	152200	0
81	20231222	174400	742389200	152200	152200	152200	152200	0
82	20231222	174300	742389200	152200	152200	152200	152200	0
83	20231222	174200	742389200	152200	152200	152200	152200	0
84	20231222	174100	742389200	152200	152200	152200	152200	0
85	20231222	174000	742389200	152200	152200	152200	152200	0
86	20231222	173900	742389200	152200	152200	152200	152200	0
87	20231222	173800	742389200	152200	152200	152200	152200	0
88	20231222	173700	742389200	152200	152200	152200	152200	0
89	20231222	173600	742389200	152200	152200	152200	152200	0
90	20231222	173500	742389200	152200	152200	152200	152200	0
91	20231222	173400	742389200	152200	152200	152200	152200	0
92	20231222	173300	742389200	152200	152200	152200	152200	246
93	20231222	173200	742389200	152200	152200	152200	152200	0
94	20231222	173100	742389200	152200	152200	152200	152200	0
95	20231222	173000	742389200	152200	152200	152200	152200	0
96	20231222	172900	742389200	152200	152200	152200	152200	0
97	20231222	172800	742389200	152200	152200	152200	152200	0
98	20231222	172700	742389200	152200	152200	152200	152200	0
99	20231222	172600	742389200	152200	152200	152200	152200	0
100	20231222	172500	742389200	152200	152200	152200	152200	0
101	20231222	172400	742389200	152200	152200	152200	152200	0
102	20231222	172300	742389200	152200	152200	152200	152200	0
103	20231222	172200	742389200	152200	152200	152200	152200	0
104	20231222	172100	742389200	152200	152200	152200	152200	0
105	20231222	172000	742389200	152200	152200	152200	152200	0
106	20231222	171900	742389200	152200	152200	152200	152200	0
107	20231222	171800	742389200	152200	152200	152200	152200	0
108	20231222	171700	742389200	152200	152200	152200	152200	0
109	20231222	171600	742389200	152200	152200	152200	152200	0
110	20231222	171500	742389200	152200	152200	152200	152200	0
111	20231222	171400	742389200	152200	152200	152200	152200	0
112	20231222	171300	742389200	152200	152200	152200	152200	0
113	20231222	171200	742389200	152200	152200	152200	152200	0
114	20231222	171100	742389200	152200	152200	152200	152200	0
115	20231222	171000	742389200	152200	152200	152200	152200	0
116	20231222	170900	742389200	152200	152200	152200	152200	0
117	20231222	170800	742389200	152200	152200	152200	152200	0
118	20231222	170700	742389200	152200	152200	152200	152200	0
119	20231222	170600	742389200	152200	152200	152200	152200	0
120	20231222	170500	742389200	152200	152200	152200	152200	0
121	20231222	170400	742389200	152200	152200	152200	152200	0
122	20231222	170300	742389200	152200	152200	152200	152200	246
123	20231222	170200	742389200	152200	152200	152200	152200	0
124	20231222	170100	742389200	152200	152200	152200	152200	0
125	20231222	170000	742389200	152200	152200	152200	152200	0
126	20231222	165900	742389200	152200	152200	152200	152200	0
127	20231222	165800	742389200	152200	152200	152200	152200	0
128	20231222	165700	742389200	152200	152200	152200	152200	0
129	20231222	165600	742389200	152200	152200	152200	152200	0
130	20231222	165500	742389200	152200	152200	152200	152200	0
131	20231222	165400	742389200	152200	152200	152200	152200	0
132	20231222	165300	742389200	152200	152200	152200	152200	0
133	20231222	165200	742389200	152200	152200	152200	152200	0
134	20231222	165100	742389200	152200	152200	152200	152200	0
135	20231222	165000	742389200	152200	152200	152200	152200	0
136	20231222	164900	742389200	152200	152200	152200	152200	0
137	20231222	164800	742389200	152200	152200	152200	152200	0
138	20231222	164700	742389200	152200	152200	152200	152200	0
139	20231222	164600	742389200	152200	152200	152200	152200	0
140	20231222	164500	742389200	152200	152200	152200	152200	0
141	20231222	164400	742389200	152200	152200	152200	152200	0
142	20231222	164300	742389200	152200	152200	152200	152200	0
143	20231222	164200	742389200	152200	152200	152200	152200	0
144	20231222	164100	742389200	152200	152200	152200	152200	0
145	20231222	164000	742389200	152200	152200	152200	152200	0
146	20231222	163900	742389200	152200	152200	152200	152200	0
147	20231222	163800	742389200	152200	152200	152200	152200	0
148	20231222	163700	742389200	152200	152200	152200	152200	0
149	20231222	163600	742389200	152200	152200	152200	152200	0
150	20231222	163500	742389200	152200	152200	152200	152200	0
151	20231222	163400	742389200	152200	152200	152200	152200	0
152	20231222	163300	742389200	152200	152200	152200	152200	246
153	20231222	163200	742389200	152200	152200	152200	152200	0
154	20231222	163100	742389200	152200	152200	152200	152200	0
155	20231222	163000	742389200	152200	152200	152200	152200	0
156	20231222	162900	742389200	152200	152200	152200	152200	0
157	20231222	162800	742389200	152200	152200	152200	152200	0
158	20231222	162700	742389200	152200	152200	152200	152200	0
159	20231222	162600	742389200	152200	152200	152200	152200	0
160	20231222	162500	742389200	152200	152200	152200	152200	0
161	20231222	162400	742389200	152200	152200	152200	152200	0
162	20231222	162300	742389200	152200	152200	152200	152200	0
163	20231222	162200	742389200	152200	152200	152200	152200	0
164	20231222	162100	742389200	152200	152200	152200	152200	0
165	20231222	162000	742389200	152200	152200	152200	152200	0
166	20231222	161900	742389200	152200	152200	152200	152200	0
167	20231222	161800	742389200	152200	152200	152200	152200	0
168	20231222	161700	742389200	152200	152200	152200	152200	0
169	20231222	161600	742389200	152200	152200	152200	152200	0
170	20231222	161500	742389200	152200	152200	152200	152200	0
171	20231222	161400	742389200	152200	152200	152200	152200	0
172	20231222	161300	742389200	152200	152200	152200	152200	0
173	20231222	161200	742389200	152200	152200	152200	152200	0
174	20231222	161100	742389200	152200	152200	152200	152200	0
175	20231222	161000	742389200	152200	152200	152200	152200	0
176	20231222	160900	742389200	152200	152200	152200	152200	0
177	20231222	160800	742389200	152200	152200	152200	152200	0
178	20231222	160700	742389200	152200	152200	152200	152200	0
179	20231222	160600	742389200	152200	152200	152200	152200	0
180	20231222	160500	742389200	152200	152200	152200	152200	0
181	20231222	160400	742389200	152200	152200	152200	152200	0
182	20231222	160300	742389200	152200	152200	152200	152200	246
183	20231222	160200	742389200	152200	152200	152200	152200	0
184	20231222	160100	742389200	152200	152200	152200	152200	0
185	20231222	160000	742389200	152200	152200	152200	152200	0
186	20231222	155900	742389200	152200	152200	152200	152200	0
187	20231222	155800	742389200	152200	152200	152200	152200	0
188	20231222	155700	742389200	152200	152200	152200	152200	0
189	20231222	155600	742389200	152200	152200	152200	152200	0
190	20231222	155500	742389200	152200	152200	152200	152200	0
191	20231222	155400	742389200	152200	152200	152200	152200	0
192	20231222	155300	742389200	152200	152200	152200	152200	0
193	20231222	155200	742389200	152200	152200	152200	152200	0
194	20231222	155100	742389200	152200	152200	152200	152200	0
195	20231222	155000	742389200	152200	152200	152200	152200	0
196	20231222	154900	742389200	152200	152200	152200	152200	0
197	20231222	154800	742389200	152200	152200	152200	152200	0
198	20231222	154700	742389200	152200	152200	152200	152200	0
199	20231222	154600	742389200	152200	152200	152200	152200	0
200	20231222	154500	742389200	152200	152200	152200	152200	0
201	20231222	154400	742389200	152200	152200	152200	152200	0
202	20231222	154300	742389200	152200	152200	152200	152200	0
203	20231222	154200	742389200	152200	152200	152200	152200	0
204	20231222	154100	742389200	152200	152200	152200	152200	0
205	20231222	154000	742389200	152200	152200	152200	152200	0
206	20231222	153900	742389200	152200	152200	152200	152200	0
207	20231222	153800	742389200	152200	152200	152200	152200	0
208	20231222	153700	742389200	152200	152200	152200	152200	0
209	20231222	153600	742389200	152200	152200	152200	152200	0
210	20231222	153500	742389200	152200	152200	152200	152200	0
211	20231222	153400	742389200	152200	152200	152200	152200	0
212	20231222	153300	742389200	152200	152200	152200	152200	246
213	20231222	153200	742389200	152200	152200	152200	152200	0
214	20231222	153100	742389200	152200	152200	152200	152200	0
215	20231222	153000	742389200	152200	152200	152200	152200	246
216	20231222	152900	704948000	151900	151900	151900	151900	0
217	20231222	152800	704948000	151900	151900	151900	151900	0
218	20231222	152700	704948000	151900	151900	151900	151900	0
219	20231222	152600	704948000	151900	151900	151900	151900	0
220	20231222	152500	704948000	151900	151900	151900	151900	0
221	20231222	152400	704948000	151900	151900	151900	151900	0
222	20231222	152300	704948000	151900	151900	151900	151900	0
223	20231222	152200	704948000	151900	151900	151900	151900	0
224	20231222	152100	704948000	151900	151900	151900	151900	0
225	20231222	152000	704948000	151900	151900	151900	151900	0
226	20231222	151900	704948000	151900	152100	152100	151900	8
227	20231222	151800	703731900	152000	151900	152100	151900	23
228	20231222	151700	700237100	151900	151900	151900	151900	5
229	20231222	151600	699477600	152100	151900	152100	151900	14
230	20231222	151500	697349800	151900	151900	151900	151900	2
231	20231222	151400	697046000	151900	152000	152000	151900	12
232	20231222	151300	695222600	152000	152000	152100	152000	23
233	20231222	151200	691726300	151900	152000	152000	151900	2
234	20231222	151100	691422400	151900	151900	151900	151900	1
235	20231222	151000	691270500	152000	151900	152000	151900	26
236	20231222	150900	687319900	151900	151900	151900	151900	9
237	20231222	150800	685952800	151900	151900	151900	151900	5
238	20231222	150700	685193300	151900	151900	151900	151900	12
239	20231222	150600	683370500	152100	152100	152100	152100	18
240	20231222	150500	680632700	151900	151900	151900	151900	0
241	20231222	150400	680632700	151900	151900	151900	151900	0
242	20231222	150300	680632700	151900	151900	151900	151900	8
243	20231222	150200	679417500	151900	152000	152000	151900	11
244	20231222	150100	677745600	152000	152000	152000	151900	15
245	20231222	150000	675465800	152000	152000	152000	151900	62
246	20231222	145900	666042000	152000	151900	152000	151900	216
247	20231222	145800	633231000	151900	151900	151900	151900	1
248	20231222	145700	633079100	152000	152000	152000	152000	0
249	20231222	145600	633079100	152000	152000	152000	152000	1
250	20231222	145500	632927100	151900	151900	151900	151900	10
251	20231222	145400	631408100	151900	151900	151900	151900	0
252	20231222	145300	631408100	151900	151900	151900	151900	2
253	20231222	145200	631104300	151900	151900	151900	151900	1
254	20231222	145100	630952400	152100	152000	152100	151900	17
255	20231222	145000	628368300	152000	152000	152000	151900	13
256	20231222	144900	626392400	152000	152000	152000	152000	10
257	20231222	144800	624872400	152000	151900	152000	151900	14
258	20231222	144700	622744600	151900	151800	152000	151800	78
259	20231222	144600	610897800	151800	151700	151800	151700	5
260	20231222	144500	610138900	151700	151700	151700	151700	7
261	20231222	144400	609077000	151700	151700	151700	151700	10
262	20231222	144300	607560000	151800	151800	151800	151800	6
263	20231222	144200	606649200	151700	151700	151700	151700	0
264	20231222	144100	606649200	151700	151700	151700	151700	1
265	20231222	144000	606497500	151800	151700	151800	151700	24
266	20231222	143900	602855300	151700	151800	151800	151700	4
267	20231222	143800	602248400	151700	151700	151700	151700	71
268	20231222	143700	591477700	151700	151700	151800	151700	37
269	20231222	143600	585861900	151900	151900	151900	151900	0
270	20231222	143500	585861900	151900	151900	151900	151900	0
271	20231222	143400	585861900	151900	151900	151900	151900	0
272	20231222	143300	585861900	151900	151900	151900	151900	1
273	20231222	143200	585710000	151700	151700	151700	151700	11
274	20231222	143100	584041300	151800	151800	151800	151700	64
275	20231222	143000	574326300	151700	151700	151700	151700	6
276	20231222	142900	573416100	151700	151700	151700	151700	10
277	20231222	142800	571899100	151800	151800	151800	151800	13
278	20231222	142700	569925700	151700	151700	151700	151700	0
279	20231222	142600	569925700	151700	151700	151700	151700	3
280	20231222	142500	569470600	151600	151600	151600	151600	11
281	20231222	142400	567803000	151700	151700	151900	151700	16
282	20231222	142300	565374600	151600	151600	151600	151600	13
283	20231222	142200	563403800	151900	151900	151900	151900	0
284	20231222	142100	563403800	151900	151700	151900	151700	4
285	20231222	142000	562796800	152000	151800	152000	151700	78
286	20231222	141900	550963600	151800	151800	151800	151800	0
287	20231222	141800	550963600	151800	151800	151800	151800	1
288	20231222	141700	550811800	151800	151800	151800	151800	18
289	20231222	141600	548079400	152100	152100	152100	152100	1
290	20231222	141500	547927300	152000	151700	152000	151700	14
291	20231222	141400	545800300	151700	151900	151900	151700	3
292	20231222	141300	545344800	151900	151900	151900	151900	11
293	20231222	141200	543673900	151900	151900	151900	151900	9
294	20231222	141100	542306800	151700	151700	151700	151700	1
295	20231222	141000	542155100	151700	151700	151700	151700	0
296	20231222	140900	542155100	151700	151700	151700	151700	16
297	20231222	140800	539727900	151600	151600	151600	151600	1
298	20231222	140700	539576300	151700	151600	151700	151600	22
299	20231222	140600	536239100	151500	151200	151500	151200	20
300	20231222	140500	533212200	151400	151400	151400	151400	0
301	20231222	140400	533212200	151400	151100	151400	151100	11
302	20231222	140300	531549800	151000	151000	151000	151000	1
303	20231222	140200	531398800	151400	151400	151400	151400	1
304	20231222	140100	531247400	151400	151300	151400	151300	3
305	20231222	140000	530793300	151200	151100	151200	151100	5
306	20231222	135900	530037600	151000	151100	151200	151000	26
307	20231222	135800	526109000	151100	151100	151100	151100	10
308	20231222	135700	524598000	151100	151100	151100	151100	0
309	20231222	135600	524598000	151100	151100	151100	151100	0
310	20231222	135500	524598000	151100	151100	151100	151100	11
311	20231222	135400	522935900	151200	151200	151200	151200	9
312	20231222	135300	521575100	151100	151100	151100	151100	0
313	20231222	135200	521575100	151100	151100	151100	151100	1
314	20231222	135100	521424000	151100	151100	151100	151100	10
315	20231222	135000	519913000	151200	151200	151200	151200	0
316	20231222	134900	519913000	151200	151200	151200	151200	0
317	20231222	134800	519913000	151200	151200	151200	151200	2
318	20231222	134700	519610600	151100	151100	151100	151100	12
319	20231222	134600	517797400	151100	151100	151100	151100	0
320	20231222	134500	517797400	151100	151100	151100	151100	0
321	20231222	134400	517797400	151100	151200	151200	151100	7
322	20231222	134300	516739100	151100	151100	151100	151100	10
323	20231222	134200	515228100	151100	151100	151100	151100	0
324	20231222	134100	515228100	151100	151100	151100	151100	0
325	20231222	134000	515228100	151100	151300	151300	151100	11
326	20231222	133900	513564000	151300	151300	151300	151300	0
327	20231222	133800	513564000	151300	151300	151300	151300	0
328	20231222	133700	513564000	151300	151300	151300	151300	1
329	20231222	133600	513412700	151400	151400	151400	151400	7
330	20231222	133500	512352900	151100	151300	151300	151100	14
331	20231222	133400	510236900	151300	151300	151300	151300	0
332	20231222	133300	510236900	151300	151300	151300	151300	6
333	20231222	133200	509329100	151100	151100	151100	151100	11
334	20231222	133100	507667000	151100	151100	151100	151100	1
335	20231222	133000	507515900	151100	151100	151100	151100	1
336	20231222	132900	507364800	151300	151100	151300	151100	17
337	20231222	132800	504793800	151100	151100	151100	151100	10
338	20231222	132700	503282800	151100	151100	151100	151100	0
339	20231222	132600	503282800	151100	151100	151100	151100	6
340	20231222	132500	502376200	151000	151000	151000	151000	0
341	20231222	132400	502376200	151000	151000	151000	151000	10
342	20231222	132300	500866200	151000	151000	151000	151000	0
343	20231222	132200	500866200	151000	151000	151000	151000	0
344	20231222	132100	500866200	151000	151000	151000	151000	1
345	20231222	132000	500715200	151000	151000	151000	151000	12
346	20231222	131900	498903200	151000	151000	151000	151000	0
347	20231222	131800	498903200	151000	151000	151000	151000	0
348	20231222	131700	498903200	151000	151000	151000	151000	10
349	20231222	131600	497393200	151100	151100	151100	151100	0
350	20231222	131500	497393200	151100	151100	151100	151100	0
351	20231222	131400	497393200	151100	151100	151100	151100	1
352	20231222	131300	497242100	151100	151100	151100	151100	21
353	20231222	131200	494069000	151100	151100	151100	151100	19
354	20231222	131100	491198100	151100	151100	151100	151100	0
355	20231222	131000	491198100	151100	151000	151100	151000	11
356	20231222	130900	489537000	151100	151000	151100	151000	4
357	20231222	130800	488932800	150900	150900	150900	150900	1
358	20231222	130700	488781900	150900	150900	150900	150900	0
359	20231222	130600	488781900	150900	151000	151000	150900	11
360	20231222	130500	487121000	150900	150900	150900	150900	10
361	20231222	130400	485612000	150900	150900	150900	150900	1
362	20231222	130300	485461100	151000	151000	151000	151000	0
363	20231222	130200	485461100	151000	150900	151000	150900	12
364	20231222	130100	483650100	151000	151000	151000	151000	10
365	20231222	130000	482140100	150900	150900	150900	150900	0
366	20231222	125900	482140100	150900	150900	150900	150900	0
367	20231222	125800	482140100	150900	151000	151000	150900	11
368	20231222	125700	480479700	151000	151000	151000	151000	1
369	20231222	125600	480328700	151000	150900	151000	150900	18
370	20231222	125500	477610900	151000	151000	151000	151000	2
371	20231222	125400	477308900	150900	150900	150900	150900	10
372	20231222	125300	475799900	150900	150900	150900	150900	0
373	20231222	125200	475799900	150900	150900	150900	150900	0
374	20231222	125100	475799900	150900	150900	150900	150900	11
375	20231222	125000	474140000	151000	151100	151100	151000	2
376	20231222	124900	473837900	150900	151000	151000	150900	12
377	20231222	124800	472026000	150900	150900	150900	150900	0
378	20231222	124700	472026000	150900	151000	151000	150900	81
379	20231222	124600	459796600	151100	151100	151100	151100	4
380	20231222	124500	459192200	151100	151000	151100	151000	4
381	20231222	124400	458587900	151000	151000	151000	151000	1
382	20231222	124300	458436900	151000	151000	151000	151000	15
383	20231222	124200	456171900	151100	151000	151100	151000	43
384	20231222	124100	449678600	151000	151000	151000	151000	1
385	20231222	124000	449527600	151000	151000	151000	151000	0
386	20231222	123900	449527600	151000	151000	151000	151000	10
387	20231222	123800	448017600	151000	151000	151000	151000	0
388	20231222	123700	448017600	151000	151000	151000	151000	0
389	20231222	123600	448017600	151000	151000	151000	151000	0
390	20231222	123500	448017600	151000	151000	151000	151000	11
391	20231222	123400	446356600	151000	151000	151000	151000	1
392	20231222	123300	446205600	151000	151000	151000	151000	1
393	20231222	123200	446054600	151000	151000	151000	151000	10
394	20231222	123100	444544600	151100	151100	151100	151100	0
395	20231222	123000	444544600	151100	151100	151100	151100	10
396	20231222	122900	443033600	151100	151100	151100	151100	1
397	20231222	122800	442882500	151100	151100	151100	151100	10
398	20231222	122700	441371500	151100	151100	151100	151100	1
399	20231222	122600	441220400	151100	151100	151100	151100	1
400	20231222	122500	441069300	151100	151100	151100	151100	1
401	20231222	122400	440918200	151200	151300	151300	151200	21
402	20231222	122300	437742800	151300	151300	151300	151300	5
403	20231222	122200	436986300	151300	151300	151300	151300	1
404	20231222	122100	436835000	151400	151400	151400	151400	4
405	20231222	122000	436229400	151300	151300	151300	151300	46
406	20231222	121900	429269600	151400	151400	151400	151400	0
407	20231222	121800	429269600	151400	151400	151400	151400	2
408	20231222	121700	428966800	151300	151300	151300	151300	5
409	20231222	121600	428210300	151300	151300	151300	151300	10
410	20231222	121500	426697300	151300	151300	151300	151300	6
411	20231222	121400	425789500	151300	151300	151300	151300	0
412	20231222	121300	425789500	151300	151300	151300	151300	1
413	20231222	121200	425638200	151300	151300	151300	151300	11
414	20231222	121100	423973900	151300	151300	151300	151300	2
415	20231222	121000	423671300	151400	151400	151400	151400	9
416	20231222	120900	422308700	151400	151400	151400	151400	12
417	20231222	120800	420491900	151400	151400	151400	151400	0
418	20231222	120700	420491900	151400	151400	151400	151400	1
419	20231222	120600	420340500	151400	151400	151400	151400	0
420	20231222	120500	420340500	151400	151500	151500	151400	146
421	20231222	120400	398235800	151500	151600	151600	151500	11
422	20231222	120300	396568300	151500	151500	151500	151500	2
423	20231222	120200	396265300	151500	151500	151500	151500	214
424	20231222	120100	363844300	151500	151500	151500	151500	191
425	20231222	120000	334907800	151600	151600	151600	151600	0
426	20231222	115900	334907800	151600	151500	151600	151500	10
427	20231222	115800	333392200	151500	151500	151500	151500	10
428	20231222	115700	331877200	151700	151700	151700	151700	0
429	20231222	115600	331877200	151700	151500	151700	151500	8
430	20231222	115500	330664600	151500	151500	151500	151500	9
431	20231222	115400	329301100	151500	151600	151600	151500	7
432	20231222	115300	328240200	151700	151600	151700	151600	7
433	20231222	115200	327178400	151600	151600	151600	151600	2
434	20231222	115100	326875200	151600	151600	151600	151600	6
435	20231222	115000	325965600	151600	151600	151600	151600	13
436	20231222	114900	323994800	151600	151600	151600	151600	3
437	20231222	114800	323540000	151600	151600	151600	151600	2
438	20231222	114700	323236800	151600	151600	151600	151600	22
439	20231222	114600	319901600	151600	151600	151600	151600	16
440	20231222	114500	317476000	151600	151600	151600	151600	2
441	20231222	114400	317172800	151600	151600	151600	151600	2
442	20231222	114300	316869600	151600	151700	151700	151600	10
443	20231222	114200	315353100	151700	151500	151700	151500	14
444	20231222	114100	313229700	151700	151600	151700	151600	7
445	20231222	114000	312168300	151600	151500	151600	151500	5
446	20231222	113900	311410400	151500	151600	151600	151500	33
447	20231222	113800	306410000	151600	151500	151600	151500	115
448	20231222	113700	288987100	151500	151500	151500	151500	4
449	20231222	113600	288381100	151500	151500	151500	151500	2
450	20231222	113500	288078100	151500	151500	151500	151500	10
451	20231222	113400	286563100	151600	151600	151600	151600	1
452	20231222	113300	286411500	151700	151600	151700	151600	3
453	20231222	113200	285956500	151700	151700	151700	151700	0
454	20231222	113100	285956500	151700	151600	151700	151600	21
455	20231222	113000	282772200	151600	151600	151600	151600	0
456	20231222	112900	282772200	151600	151600	151600	151600	0
457	20231222	112800	282772200	151600	151600	151600	151600	2
458	20231222	112700	282469000	151600	151600	151600	151600	12
459	20231222	112600	280649800	151600	151600	151600	151600	5
460	20231222	112500	279891800	151800	151600	151800	151600	7
461	20231222	112400	278829900	151600	151700	151700	151600	10
462	20231222	112300	277313000	151800	151800	151800	151800	1
463	20231222	112200	277161200	151800	151800	151800	151800	1
464	20231222	112100	277009400	151800	151600	151800	151600	7
465	20231222	112000	275947200	151600	151700	151700	151600	11
466	20231222	111900	274279500	151700	151600	151700	151600	5
467	20231222	111800	273521200	151600	151600	151600	151600	2
468	20231222	111700	273218000	151600	151600	151600	151600	2
469	20231222	111600	272914800	151700	151700	151700	151700	11
470	20231222	111500	271246100	151800	151600	151800	151600	3
471	20231222	111400	270791100	151700	151700	151700	151700	5
472	20231222	111300	270032600	151900	151900	151900	151900	4
473	20231222	111200	269425000	152000	152000	152000	152000	2
474	20231222	111100	269121000	152000	151900	152000	151900	3
475	20231222	111000	268665100	151900	151900	151900	151900	1
476	20231222	110900	268513200	151700	151700	151700	151700	0
477	20231222	110800	268513200	151700	151700	151700	151700	10
478	20231222	110700	266996200	151700	151700	151700	151700	0
479	20231222	110600	266996200	151700	151700	151700	151700	0
480	20231222	110500	266996200	151700	151500	151700	151500	14
481	20231222	110400	264872800	152100	151900	152100	151900	7
482	20231222	110300	263809200	151800	151500	151800	151500	15
483	20231222	110200	261535700	151800	151800	151800	151800	0
484	20231222	110100	261535700	151800	151800	151800	151800	0
485	20231222	110000	261535700	151800	151500	151800	151500	4
486	20231222	105900	260929400	151500	151500	151500	151500	0
487	20231222	105800	260929400	151500	151700	151700	151500	3
488	20231222	105700	260474500	151800	151800	151800	151700	10
489	20231222	105600	258956700	151800	151800	151800	151800	0
490	20231222	105500	258956700	151800	151800	151800	151800	1
491	20231222	105400	258804900	152000	151900	152000	151900	12
492	20231222	105300	256981200	151900	151900	151900	151900	7
493	20231222	105200	255917900	151900	151900	151900	151900	0
494	20231222	105100	255917900	151900	151900	151900	151900	5
495	20231222	105000	255158400	151800	151500	151800	151500	16
496	20231222	104900	252733100	151500	151500	151500	151500	2
497	20231222	104800	252430100	151500	151400	151500	151400	2
498	20231222	104700	252127200	151500	151500	151500	151500	6
499	20231222	104600	251218200	151500	151600	151600	151500	7
500	20231222	104500	250157600	151600	151600	151800	151600	11
501	20231222	104400	248489300	151500	151500	151500	151500	3
502	20231222	104300	248034800	151600	151400	151600	151400	16
503	20231222	104200	245610700	151400	151300	151400	151300	57
504	20231222	104100	236985200	151300	151200	151300	151200	5
505	20231222	104000	236229100	151200	151200	151200	151200	0
506	20231222	103900	236229100	151200	151200	151200	151100	16
507	20231222	103800	233811100	151300	151300	151300	151300	0
508	20231222	103700	233811100	151300	151300	151300	151300	1
509	20231222	103600	233659800	151200	151200	151200	151200	0
510	20231222	103500	233659800	151200	151100	151200	151100	51
511	20231222	103400	225949800	151100	151100	151100	151100	1
512	20231222	103300	225798700	151100	151100	151100	151100	0
513	20231222	103200	225798700	151100	151100	151100	151100	61
514	20231222	103100	216581600	151000	151000	151000	151000	10
515	20231222	103000	215071600	151000	150900	151000	150900	18
516	20231222	102900	212354800	151000	151000	151000	151000	0
517	20231222	102800	212354800	151000	150900	151000	150900	12
518	20231222	102700	210543900	151000	151000	151000	151000	0
519	20231222	102600	210543900	151000	151000	151000	151000	0
520	20231222	102500	210543900	151000	150900	151000	150900	12
521	20231222	102400	208732800	151000	151000	151000	151000	8
522	20231222	102300	207524800	151000	151000	151000	151000	21
523	20231222	102200	204353800	151000	151000	151000	151000	66
524	20231222	102100	194387800	150900	150900	150900	150900	7
525	20231222	102000	193331500	150900	150900	150900	150900	0
526	20231222	101900	193331500	150900	150900	150900	150900	21
527	20231222	101800	190162600	150900	150900	150900	150900	49
528	20231222	101700	182768500	150900	150900	150900	150900	1
529	20231222	101600	182617600	151000	150900	151000	150900	20
530	20231222	101500	179598600	150900	150900	150900	150900	0
531	20231222	101400	179598600	150900	150900	150900	150900	2
532	20231222	101300	179296800	151000	150900	151000	150800	20
533	20231222	101200	176278900	150800	150900	150900	150800	11
534	20231222	101100	174620000	150900	150900	150900	150900	1
535	20231222	101000	174469100	150900	150900	150900	150900	15
536	20231222	100900	172205600	150800	150800	150800	150800	6
537	20231222	100800	171300800	150800	150800	150800	150800	11
538	20231222	100700	169642000	150800	150900	150900	150800	11
539	20231222	100600	167982200	150800	150800	150800	150800	9
540	20231222	100500	166625000	150900	151000	151000	150900	2
541	20231222	100400	166323100	151000	151000	151000	151000	1
542	20231222	100300	166172100	150900	150900	150900	150900	7
543	20231222	100200	165115800	150800	150800	150800	150800	2
544	20231222	100100	164814200	151000	150900	151000	150900	31
545	20231222	100000	160134200	150900	150900	150900	150900	32
546	20231222	095900	155305400	150900	150900	150900	150900	4
547	20231222	095800	154701800	150900	150900	150900	150900	0
548	20231222	095700	154701800	150900	150900	150900	150900	54
549	20231222	095600	146553200	150900	150900	150900	150900	37
550	20231222	095500	140969900	150900	150900	150900	150900	1
551	20231222	095400	140819000	151000	150900	151000	150900	16
552	20231222	095300	138404100	151000	151000	151000	151000	5
553	20231222	095200	137649100	151000	151000	151000	151000	1
554	20231222	095100	137498100	151000	151000	151000	151000	5
555	20231222	095000	136743100	150900	150900	150900	150900	10
556	20231222	094900	135234100	151000	151000	151000	151000	0
557	20231222	094800	135234100	151000	150900	151000	150900	13
558	20231222	094700	133272100	150900	150900	150900	150900	0
559	20231222	094600	133272100	150900	150900	150900	150900	11
560	20231222	094500	131612200	150900	150900	151000	150900	4
561	20231222	094400	131008400	151000	151000	151000	151000	1
562	20231222	094300	130857400	151000	150900	151000	150900	4
563	20231222	094200	130253500	150900	151000	151000	150900	20
564	20231222	094100	127234500	150900	150900	150900	150900	0
565	20231222	094000	127234500	150900	150900	150900	150900	0
566	20231222	093900	127234500	150900	150900	150900	150900	1
567	20231222	093800	127083600	150900	150900	150900	150900	10
568	20231222	093700	125574600	150900	150900	150900	150900	3
569	20231222	093600	125121900	150900	150900	150900	150900	0
570	20231222	093500	125121900	150900	150900	150900	150800	13
571	20231222	093400	123161100	150800	150800	150800	150800	10
572	20231222	093300	121653100	150800	150900	151000	150800	10
573	20231222	093200	120143700	150900	150900	150900	150900	2
574	20231222	093100	119841900	150900	151000	151000	150800	24
575	20231222	093000	116220300	151000	151000	151000	151000	14
576	20231222	092900	114106300	150900	150900	150900	150800	14
577	20231222	092800	111993800	150900	150900	150900	150900	1
578	20231222	092700	111842900	150900	150900	151000	150900	19
579	20231222	092600	108975200	150900	150900	150900	150900	2
580	20231222	092500	108673400	151000	150900	151000	150900	3
581	20231222	092400	108220500	151000	150800	151000	150800	10
582	20231222	092300	106711600	150900	150900	150900	150800	14
583	20231222	092200	104599200	150800	150800	150800	150800	1
584	20231222	092100	104448400	150800	151100	151100	150800	42
585	20231222	092000	98106700	151100	151100	151100	151100	79
586	20231222	091900	86169800	151200	151200	151200	151200	7
587	20231222	091800	85111400	151100	151100	151200	151100	4
588	20231222	091700	84506900	151200	151100	151200	151100	3
589	20231222	091600	84053400	151200	151200	151200	151100	125
590	20231222	091500	65154200	151300	151200	151300	151200	39
591	20231222	091400	59256200	151200	151200	151200	151200	4
592	20231222	091300	58651400	151100	151100	151100	151100	20
593	20231222	091200	55629400	151100	151100	151100	151100	105
594	20231222	091100	39763900	151100	151100	151200	151100	31
595	20231222	091000	35079700	151100	151200	151200	151100	23
596	20231222	090900	31604100	151100	151200	151200	151100	30
597	20231222	090800	27071000	151200	151100	151200	151100	57
598	20231222	090700	18453600	151100	151200	151300	151100	22
599	20231222	090600	15128600	151100	151200	151200	151100	26
600	20231222	090500	11198900	151100	151100	151100	151100	12
601	20231222	090400	9385700	151200	151100	151300	151100	36
602	20231222	090300	3944600	151100	151000	151100	151000	6
603	20231222	090200	3038500	151000	151000	151000	151000	3
604	20231222	090100	2585500	151000	151100	151100	151000	4
605	20231222	090000	1981200	152400	152400	152400	152400	13