KissMeData/093050/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195800	547514250	13660	13660	13660	13660	3808
3	20231222	195700	547514250	13660	13660	13660	13660	0
4	20231222	195600	547514250	13660	13660	13660	13660	0
5	20231222	195500	547514250	13660	13660	13660	13660	0
6	20231222	195400	547514250	13660	13660	13660	13660	0
7	20231222	195300	547514250	13660	13660	13660	13660	0
8	20231222	195200	547514250	13660	13660	13660	13660	0
9	20231222	195100	547514250	13660	13660	13660	13660	0
10	20231222	195000	547514250	13660	13660	13660	13660	0
11	20231222	194900	547514250	13660	13660	13660	13660	0
12	20231222	194800	547514250	13660	13660	13660	13660	0
13	20231222	194700	547514250	13660	13660	13660	13660	0
14	20231222	194600	547514250	13660	13660	13660	13660	0
15	20231222	194500	547514250	13660	13660	13660	13660	0
16	20231222	194400	547514250	13660	13660	13660	13660	0
17	20231222	194300	547514250	13660	13660	13660	13660	0
18	20231222	194200	547514250	13660	13660	13660	13660	0
19	20231222	194100	547514250	13660	13660	13660	13660	0
20	20231222	194000	547514250	13660	13660	13660	13660	0
21	20231222	193900	547514250	13660	13660	13660	13660	0
22	20231222	193800	547514250	13660	13660	13660	13660	0
23	20231222	193700	547514250	13660	13660	13660	13660	0
24	20231222	193600	547514250	13660	13660	13660	13660	0
25	20231222	193500	547514250	13660	13660	13660	13660	0
26	20231222	193400	547514250	13660	13660	13660	13660	0
27	20231222	193300	547514250	13660	13660	13660	13660	0
28	20231222	193200	547514250	13660	13660	13660	13660	0
29	20231222	193100	547514250	13660	13660	13660	13660	0
30	20231222	193000	547514250	13660	13660	13660	13660	0
31	20231222	192900	547514250	13660	13660	13660	13660	0
32	20231222	192800	547514250	13660	13660	13660	13660	3808
33	20231222	192700	547514250	13660	13660	13660	13660	0
34	20231222	192600	547514250	13660	13660	13660	13660	0
35	20231222	192500	547514250	13660	13660	13660	13660	0
36	20231222	192400	547514250	13660	13660	13660	13660	0
37	20231222	192300	547514250	13660	13660	13660	13660	0
38	20231222	192200	547514250	13660	13660	13660	13660	0
39	20231222	192100	547514250	13660	13660	13660	13660	0
40	20231222	192000	547514250	13660	13660	13660	13660	0
41	20231222	191900	547514250	13660	13660	13660	13660	0
42	20231222	191800	547514250	13660	13660	13660	13660	0
43	20231222	191700	547514250	13660	13660	13660	13660	0
44	20231222	191600	547514250	13660	13660	13660	13660	0
45	20231222	191500	547514250	13660	13660	13660	13660	0
46	20231222	191400	547514250	13660	13660	13660	13660	0
47	20231222	191300	547514250	13660	13660	13660	13660	0
48	20231222	191200	547514250	13660	13660	13660	13660	0
49	20231222	191100	547514250	13660	13660	13660	13660	0
50	20231222	191000	547514250	13660	13660	13660	13660	0
51	20231222	190900	547514250	13660	13660	13660	13660	0
52	20231222	190800	547514250	13660	13660	13660	13660	0
53	20231222	190700	547514250	13660	13660	13660	13660	0
54	20231222	190600	547514250	13660	13660	13660	13660	0
55	20231222	190500	547514250	13660	13660	13660	13660	0
56	20231222	190400	547514250	13660	13660	13660	13660	0
57	20231222	190300	547514250	13660	13660	13660	13660	0
58	20231222	190200	547514250	13660	13660	13660	13660	0
59	20231222	190100	547514250	13660	13660	13660	13660	0
60	20231222	190000	547514250	13660	13660	13660	13660	0
61	20231222	185900	547514250	13660	13660	13660	13660	0
62	20231222	185800	547514250	13660	13660	13660	13660	3808
63	20231222	185700	547514250	13660	13660	13660	13660	0
64	20231222	185600	547514250	13660	13660	13660	13660	0
65	20231222	185500	547514250	13660	13660	13660	13660	0
66	20231222	185400	547514250	13660	13660	13660	13660	0
67	20231222	185300	547514250	13660	13660	13660	13660	0
68	20231222	185200	547514250	13660	13660	13660	13660	0
69	20231222	185100	547514250	13660	13660	13660	13660	0
70	20231222	185000	547514250	13660	13660	13660	13660	0
71	20231222	184900	547514250	13660	13660	13660	13660	0
72	20231222	184800	547514250	13660	13660	13660	13660	0
73	20231222	184700	547514250	13660	13660	13660	13660	0
74	20231222	184600	547514250	13660	13660	13660	13660	0
75	20231222	184500	547514250	13660	13660	13660	13660	0
76	20231222	184400	547514250	13660	13660	13660	13660	0
77	20231222	184300	547514250	13660	13660	13660	13660	0
78	20231222	184200	547514250	13660	13660	13660	13660	0
79	20231222	184100	547514250	13660	13660	13660	13660	0
80	20231222	184000	547514250	13660	13660	13660	13660	0
81	20231222	183900	547514250	13660	13660	13660	13660	0
82	20231222	183800	547514250	13660	13660	13660	13660	0
83	20231222	183700	547514250	13660	13660	13660	13660	0
84	20231222	183600	547514250	13660	13660	13660	13660	0
85	20231222	183500	547514250	13660	13660	13660	13660	0
86	20231222	183400	547514250	13660	13660	13660	13660	0
87	20231222	183300	547514250	13660	13660	13660	13660	0
88	20231222	183200	547514250	13660	13660	13660	13660	0
89	20231222	183100	547514250	13660	13660	13660	13660	0
90	20231222	183000	547514250	13660	13660	13660	13660	0
91	20231222	182900	547514250	13660	13660	13660	13660	0
92	20231222	182800	547514250	13660	13660	13660	13660	3808
93	20231222	182700	547514250	13660	13660	13660	13660	0
94	20231222	182600	547514250	13660	13660	13660	13660	0
95	20231222	182500	547514250	13660	13660	13660	13660	0
96	20231222	182400	547514250	13660	13660	13660	13660	0
97	20231222	182300	547514250	13660	13660	13660	13660	0
98	20231222	182200	547514250	13660	13660	13660	13660	0
99	20231222	182100	547514250	13660	13660	13660	13660	0
100	20231222	182000	547514250	13660	13660	13660	13660	0
101	20231222	181900	547514250	13660	13660	13660	13660	0
102	20231222	181800	547514250	13660	13660	13660	13660	0
103	20231222	181700	547514250	13660	13660	13660	13660	0
104	20231222	181600	547514250	13660	13660	13660	13660	0
105	20231222	181500	547514250	13660	13660	13660	13660	0
106	20231222	181400	547514250	13660	13660	13660	13660	0
107	20231222	181300	547514250	13660	13660	13660	13660	0
108	20231222	181200	547514250	13660	13660	13660	13660	0
109	20231222	181100	547514250	13660	13660	13660	13660	0
110	20231222	181000	547514250	13660	13660	13660	13660	0
111	20231222	180900	547514250	13660	13660	13660	13660	0
112	20231222	180800	547514250	13660	13660	13660	13660	0
113	20231222	180700	547514250	13660	13660	13660	13660	0
114	20231222	180600	547514250	13660	13660	13660	13660	0
115	20231222	180500	547514250	13660	13660	13660	13660	0
116	20231222	180400	547514250	13660	13660	13660	13660	0
117	20231222	180300	547514250	13660	13660	13660	13660	0
118	20231222	180200	547514250	13660	13660	13660	13660	0
119	20231222	180100	547514250	13660	13660	13660	13660	0
120	20231222	180000	547514250	13660	13660	13660	13660	0
121	20231222	175900	547514250	13660	13660	13660	13660	0
122	20231222	175800	547514250	13660	13660	13660	13660	3808
123	20231222	175700	547514250	13660	13660	13660	13660	0
124	20231222	175600	547514250	13660	13660	13660	13660	0
125	20231222	175500	547514250	13660	13660	13660	13660	0
126	20231222	175400	547514250	13660	13660	13660	13660	0
127	20231222	175300	547514250	13660	13660	13660	13660	0
128	20231222	175200	547514250	13660	13660	13660	13660	0
129	20231222	175100	547514250	13660	13660	13660	13660	0
130	20231222	175000	547514250	13660	13660	13660	13660	0
131	20231222	174900	547514250	13660	13660	13660	13660	0
132	20231222	174800	547514250	13660	13660	13660	13660	0
133	20231222	174700	547514250	13660	13660	13660	13660	0
134	20231222	174600	547514250	13660	13660	13660	13660	0
135	20231222	174500	547514250	13660	13660	13660	13660	0
136	20231222	174400	547514250	13660	13660	13660	13660	0
137	20231222	174300	547514250	13660	13660	13660	13660	0
138	20231222	174200	547514250	13660	13660	13660	13660	0
139	20231222	174100	547514250	13660	13660	13660	13660	0
140	20231222	174000	547514250	13660	13660	13660	13660	0
141	20231222	173900	547514250	13660	13660	13660	13660	0
142	20231222	173800	547514250	13660	13660	13660	13660	0
143	20231222	173700	547514250	13660	13660	13660	13660	0
144	20231222	173600	547514250	13660	13660	13660	13660	0
145	20231222	173500	547514250	13660	13660	13660	13660	0
146	20231222	173400	547514250	13660	13660	13660	13660	0
147	20231222	173300	547514250	13660	13660	13660	13660	0
148	20231222	173200	547514250	13660	13660	13660	13660	0
149	20231222	173100	547514250	13660	13660	13660	13660	0
150	20231222	173000	547514250	13660	13660	13660	13660	0
151	20231222	172900	547514250	13660	13660	13660	13660	0
152	20231222	172800	547514250	13660	13660	13660	13660	3808
153	20231222	172700	547514250	13660	13660	13660	13660	0
154	20231222	172600	547514250	13660	13660	13660	13660	0
155	20231222	172500	547514250	13660	13660	13660	13660	0
156	20231222	172400	547514250	13660	13660	13660	13660	0
157	20231222	172300	547514250	13660	13660	13660	13660	0
158	20231222	172200	547514250	13660	13660	13660	13660	0
159	20231222	172100	547514250	13660	13660	13660	13660	0
160	20231222	172000	547514250	13660	13660	13660	13660	0
161	20231222	171900	547514250	13660	13660	13660	13660	0
162	20231222	171800	547514250	13660	13660	13660	13660	0
163	20231222	171700	547514250	13660	13660	13660	13660	0
164	20231222	171600	547514250	13660	13660	13660	13660	0
165	20231222	171500	547514250	13660	13660	13660	13660	0
166	20231222	171400	547514250	13660	13660	13660	13660	0
167	20231222	171300	547514250	13660	13660	13660	13660	0
168	20231222	171200	547514250	13660	13660	13660	13660	0
169	20231222	171100	547514250	13660	13660	13660	13660	0
170	20231222	171000	547514250	13660	13660	13660	13660	0
171	20231222	170900	547514250	13660	13660	13660	13660	0
172	20231222	170800	547514250	13660	13660	13660	13660	0
173	20231222	170700	547514250	13660	13660	13660	13660	0
174	20231222	170600	547514250	13660	13660	13660	13660	0
175	20231222	170500	547514250	13660	13660	13660	13660	0
176	20231222	170400	547514250	13660	13660	13660	13660	0
177	20231222	170300	547514250	13660	13660	13660	13660	0
178	20231222	170200	547514250	13660	13660	13660	13660	0
179	20231222	170100	547514250	13660	13660	13660	13660	0
180	20231222	170000	547514250	13660	13660	13660	13660	0
181	20231222	165900	547514250	13660	13660	13660	13660	0
182	20231222	165800	547514250	13660	13660	13660	13660	3808
183	20231222	165700	547514250	13660	13660	13660	13660	0
184	20231222	165600	547514250	13660	13660	13660	13660	0
185	20231222	165500	547514250	13660	13660	13660	13660	0
186	20231222	165400	547514250	13660	13660	13660	13660	0
187	20231222	165300	547514250	13660	13660	13660	13660	0
188	20231222	165200	547514250	13660	13660	13660	13660	0
189	20231222	165100	547514250	13660	13660	13660	13660	0
190	20231222	165000	547514250	13660	13660	13660	13660	0
191	20231222	164900	547514250	13660	13660	13660	13660	0
192	20231222	164800	547514250	13660	13660	13660	13660	0
193	20231222	164700	547514250	13660	13660	13660	13660	0
194	20231222	164600	547514250	13660	13660	13660	13660	0
195	20231222	164500	547514250	13660	13660	13660	13660	0
196	20231222	164400	547514250	13660	13660	13660	13660	0
197	20231222	164300	547514250	13660	13660	13660	13660	0
198	20231222	164200	547514250	13660	13660	13660	13660	0
199	20231222	164100	547514250	13660	13660	13660	13660	0
200	20231222	164000	547514250	13660	13660	13660	13660	0
201	20231222	163900	547514250	13660	13660	13660	13660	0
202	20231222	163800	547514250	13660	13660	13660	13660	0
203	20231222	163700	547514250	13660	13660	13660	13660	0
204	20231222	163600	547514250	13660	13660	13660	13660	0
205	20231222	163500	547514250	13660	13660	13660	13660	0
206	20231222	163400	547514250	13660	13660	13660	13660	0
207	20231222	163300	547514250	13660	13660	13660	13660	0
208	20231222	163200	547514250	13660	13660	13660	13660	0
209	20231222	163100	547514250	13660	13660	13660	13660	0
210	20231222	163000	547514250	13660	13660	13660	13660	0
211	20231222	162900	547514250	13660	13660	13660	13660	0
212	20231222	162800	547514250	13660	13660	13660	13660	3808
213	20231222	162700	547514250	13660	13660	13660	13660	0
214	20231222	162600	547514250	13660	13660	13660	13660	0
215	20231222	162500	547514250	13660	13660	13660	13660	0
216	20231222	162400	547514250	13660	13660	13660	13660	0
217	20231222	162300	547514250	13660	13660	13660	13660	0
218	20231222	162200	547514250	13660	13660	13660	13660	0
219	20231222	162100	547514250	13660	13660	13660	13660	0
220	20231222	162000	547514250	13660	13660	13660	13660	0
221	20231222	161900	547514250	13660	13660	13660	13660	0
222	20231222	161800	547514250	13660	13660	13660	13660	0
223	20231222	161700	547514250	13660	13660	13660	13660	0
224	20231222	161600	547514250	13660	13660	13660	13660	0
225	20231222	161500	547514250	13660	13660	13660	13660	0
226	20231222	161400	547514250	13660	13660	13660	13660	0
227	20231222	161300	547514250	13660	13660	13660	13660	0
228	20231222	161200	547514250	13660	13660	13660	13660	0
229	20231222	161100	547514250	13660	13660	13660	13660	0
230	20231222	161000	547514250	13660	13660	13660	13660	0
231	20231222	160900	547514250	13660	13660	13660	13660	0
232	20231222	160800	547514250	13660	13660	13660	13660	0
233	20231222	160700	547514250	13660	13660	13660	13660	0
234	20231222	160600	547514250	13660	13660	13660	13660	0
235	20231222	160500	547514250	13660	13660	13660	13660	0
236	20231222	160400	547514250	13660	13660	13660	13660	0
237	20231222	160300	547514250	13660	13660	13660	13660	0
238	20231222	160200	547514250	13660	13660	13660	13660	0
239	20231222	160100	547514250	13660	13660	13660	13660	0
240	20231222	160000	547514250	13660	13660	13660	13660	0
241	20231222	155900	547514250	13660	13660	13660	13660	0
242	20231222	155800	547514250	13660	13660	13660	13660	3808
243	20231222	155700	547514250	13660	13660	13660	13660	0
244	20231222	155600	547514250	13660	13660	13660	13660	0
245	20231222	155500	547514250	13660	13660	13660	13660	0
246	20231222	155400	547514250	13660	13660	13660	13660	0
247	20231222	155300	547514250	13660	13660	13660	13660	0
248	20231222	155200	547514250	13660	13660	13660	13660	0
249	20231222	155100	547514250	13660	13660	13660	13660	0
250	20231222	155000	547514250	13660	13660	13660	13660	0
251	20231222	154900	547514250	13660	13660	13660	13660	0
252	20231222	154800	547514250	13660	13660	13660	13660	0
253	20231222	154700	547514250	13660	13660	13660	13660	0
254	20231222	154600	547514250	13660	13660	13660	13660	0
255	20231222	154500	547514250	13660	13660	13660	13660	0
256	20231222	154400	547514250	13660	13660	13660	13660	0
257	20231222	154300	547514250	13660	13660	13660	13660	0
258	20231222	154200	547514250	13660	13660	13660	13660	0
259	20231222	154100	547514250	13660	13660	13660	13660	0
260	20231222	154000	547514250	13660	13660	13660	13660	0
261	20231222	153900	547514250	13660	13660	13660	13660	0
262	20231222	153800	547514250	13660	13660	13660	13660	0
263	20231222	153700	547514250	13660	13660	13660	13660	0
264	20231222	153600	547514250	13660	13660	13660	13660	0
265	20231222	153500	547514250	13660	13660	13660	13660	0
266	20231222	153400	547514250	13660	13660	13660	13660	0
267	20231222	153300	547514250	13660	13660	13660	13660	0
268	20231222	153200	547514250	13660	13660	13660	13660	0
269	20231222	153100	547514250	13660	13660	13660	13660	0
270	20231222	153000	547514250	13660	13660	13660	13660	3808
271	20231222	152900	495496970	13660	13660	13660	13660	0
272	20231222	152800	495496970	13660	13660	13660	13660	0
273	20231222	152700	495496970	13660	13660	13660	13660	0
274	20231222	152600	495496970	13660	13660	13660	13660	0
275	20231222	152500	495496970	13660	13660	13660	13660	0
276	20231222	152400	495496970	13660	13660	13660	13660	0
277	20231222	152300	495496970	13660	13660	13660	13660	0
278	20231222	152200	495496970	13660	13660	13660	13660	0
279	20231222	152100	495496970	13660	13660	13660	13660	0
280	20231222	152000	495496970	13660	13660	13660	13660	0
281	20231222	151900	495496970	13660	13660	13660	13660	75
282	20231222	151800	494472470	13660	13660	13670	13660	32
283	20231222	151700	494035330	13660	13670	13670	13660	56
284	20231222	151600	493270000	13670	13670	13670	13670	23
285	20231222	151500	492955590	13660	13660	13660	13660	7
286	20231222	151400	492859970	13670	13670	13670	13670	2
287	20231222	151300	492832630	13670	13670	13670	13670	4
288	20231222	151200	492777950	13660	13660	13660	13660	26
289	20231222	151100	492422790	13660	13660	13660	13660	53
290	20231222	151000	491698810	13670	13660	13670	13660	37
291	20231222	150900	491193250	13670	13670	13670	13670	6
292	20231222	150800	491111230	13670	13670	13670	13670	0
293	20231222	150700	491111230	13670	13660	13670	13660	114
294	20231222	150600	489553980	13670	13670	13670	13670	5
295	20231222	150500	489485630	13670	13670	13670	13670	0
296	20231222	150400	489485630	13670	13660	13670	13660	55
297	20231222	150300	488734300	13670	13670	13670	13670	2
298	20231222	150200	488706960	13660	13670	13670	13660	250
299	20231222	150100	485289940	13660	13660	13660	13660	0
300	20231222	150000	485289940	13660	13660	13660	13660	17
301	20231222	145900	485057720	13660	13660	13660	13660	42
302	20231222	145800	484484000	13670	13660	13670	13660	42
303	20231222	145700	483910230	13660	13660	13660	13660	0
304	20231222	145600	483910230	13660	13660	13660	13660	0
305	20231222	145500	483910230	13660	13670	13670	13660	12
306	20231222	145400	483746260	13660	13660	13660	13660	0
307	20231222	145300	483746260	13660	13660	13660	13660	19
308	20231222	145200	483486720	13670	13670	13670	13670	0
309	20231222	145100	483486720	13670	13670	13670	13670	5
310	20231222	145000	483418370	13660	13660	13670	13660	230
311	20231222	144900	480276560	13670	13670	13670	13670	100
312	20231222	144800	478909560	13660	13670	13670	13660	113
313	20231222	144700	477364930	13660	13660	13660	13660	0
314	20231222	144600	477364930	13660	13670	13670	13660	127
315	20231222	144500	475629100	13680	13670	13680	13670	18
316	20231222	144400	475383030	13680	13680	13680	13680	3
317	20231222	144300	475341990	13650	13650	13650	13650	0
318	20231222	144200	475341990	13650	13650	13650	13650	0
319	20231222	144100	475341990	13650	13650	13650	13650	0
320	20231222	144000	475341990	13650	13650	13650	13650	0
321	20231222	143900	475341990	13650	13650	13650	13650	0
322	20231222	143800	475341990	13650	13650	13650	13650	0
323	20231222	143700	475341990	13650	13660	13660	13650	16
324	20231222	143600	475123540	13680	13680	13680	13680	0
325	20231222	143500	475123540	13680	13680	13680	13680	0
326	20231222	143400	475123540	13680	13680	13680	13680	0
327	20231222	143300	475123540	13680	13670	13680	13670	148
328	20231222	143200	473099550	13670	13660	13670	13660	21
329	20231222	143100	472812680	13660	13660	13660	13660	0
330	20231222	143000	472812680	13660	13660	13660	13660	0
331	20231222	142900	472812680	13660	13660	13660	13660	67
332	20231222	142800	471897460	13650	13650	13650	13650	207
333	20231222	142700	469071910	13660	13660	13660	13660	0
334	20231222	142600	469071910	13660	13660	13660	13660	49
335	20231222	142500	468402570	13660	13660	13660	13660	12
336	20231222	142400	468238650	13650	13650	13650	13650	17
337	20231222	142300	468006600	13660	13660	13660	13660	24
338	20231222	142200	467678760	13660	13660	13660	13660	6
339	20231222	142100	467596800	13660	13660	13660	13660	25
340	20231222	142000	467255300	13660	13660	13660	13660	0
341	20231222	141900	467255300	13660	13660	13660	13660	0
342	20231222	141800	467255300	13660	13650	13660	13650	335
343	20231222	141700	462682280	13650	13660	13660	13650	647
344	20231222	141600	453847140	13660	13660	13660	13660	44
345	20231222	141500	453246100	13670	13660	13670	13660	34
346	20231222	141400	452781420	13670	13660	13670	13660	8
347	20231222	141300	452672080	13670	13670	13670	13670	0
348	20231222	141200	452672080	13670	13660	13670	13660	55
349	20231222	141100	451920530	13660	13670	13670	13660	27
350	20231222	141000	451551650	13670	13670	13670	13670	27
351	20231222	140900	451182560	13670	13670	13670	13670	0
352	20231222	140800	451182560	13670	13670	13670	13670	1
353	20231222	140700	451168890	13670	13690	13690	13660	151
354	20231222	140600	449104240	13660	13660	13660	13660	42
355	20231222	140500	448530520	13660	13660	13660	13660	0
356	20231222	140400	448530520	13660	13660	13660	13660	2
357	20231222	140300	448503200	13660	13670	13670	13660	63
358	20231222	140200	447642300	13670	13670	13670	13670	7
359	20231222	140100	447546610	13670	13670	13670	13670	0
360	20231222	140000	447546610	13670	13680	13680	13660	31
361	20231222	135900	447122950	13670	13670	13670	13670	452
362	20231222	135800	440944110	13650	13650	13650	13650	0
363	20231222	135700	440944110	13650	13660	13660	13650	12
364	20231222	135600	440780250	13660	13650	13660	13650	126
365	20231222	135500	439059320	13650	13660	13660	13650	13
366	20231222	135400	438881840	13650	13650	13650	13650	15
367	20231222	135300	438677090	13650	13670	13670	13650	128
368	20231222	135200	436928840	13670	13660	13670	13660	42
369	20231222	135100	436355080	13670	13670	13670	13670	0
370	20231222	135000	436355080	13670	13660	13670	13660	34
371	20231222	134900	435890390	13660	13670	13670	13660	44
372	20231222	134800	435289280	13670	13670	13670	13670	24
373	20231222	134700	434961200	13660	13660	13660	13660	16
374	20231222	134600	434742640	13670	13670	13670	13670	0
375	20231222	134500	434742640	13670	13670	13670	13670	56
376	20231222	134400	433977120	13660	13660	13660	13660	108
377	20231222	134300	432501840	13660	13660	13660	13660	10
378	20231222	134200	432365240	13660	13660	13660	13660	24
379	20231222	134100	432037400	13650	13650	13660	13650	36
380	20231222	134000	431545970	13650	13650	13650	13650	16
381	20231222	133900	431327570	13650	13650	13650	13650	0
382	20231222	133800	431327570	13650	13670	13670	13650	10
383	20231222	133700	431190940	13660	13660	13660	13660	171
384	20231222	133600	428855080	13650	13650	13650	13650	0
385	20231222	133500	428855080	13650	13650	13650	13650	160
386	20231222	133400	426671080	13650	13640	13650	13640	34
387	20231222	133300	426207280	13640	13640	13640	13640	16
388	20231222	133200	425989040	13650	13650	13650	13650	18
389	20231222	133100	425743340	13650	13650	13650	13650	49
390	20231222	133000	425074490	13650	13650	13650	13650	150
391	20231222	132900	423026990	13640	13640	13640	13640	15
392	20231222	132800	422822390	13640	13640	13650	13640	61
393	20231222	132700	421990100	13650	13650	13650	13650	6
394	20231222	132600	421908200	13650	13650	13650	13650	25
395	20231222	132500	421566950	13650	13650	13650	13650	0
396	20231222	132400	421566950	13650	13650	13650	13650	0
397	20231222	132300	421566950	13650	13640	13650	13640	118
398	20231222	132200	419956410	13640	13640	13640	13640	31
399	20231222	132100	419533570	13640	13640	13640	13640	0
400	20231222	132000	419533570	13640	13650	13650	13640	35
401	20231222	131900	419056150	13650	13650	13650	13640	31
402	20231222	131800	418633230	13640	13650	13650	13640	49
403	20231222	131700	417964480	13650	13650	13650	13650	38
404	20231222	131600	417445780	13650	13660	13660	13650	49
405	20231222	131500	416776880	13650	13650	13650	13650	41
406	20231222	131400	416217230	13650	13650	13650	13650	10
407	20231222	131300	416080730	13650	13650	13650	13650	49
408	20231222	131200	415411880	13650	13650	13660	13650	82
409	20231222	131100	414292540	13650	13650	13650	13650	28
410	20231222	131000	413910340	13650	13650	13650	13640	40
411	20231222	130900	413364350	13650	13650	13670	13650	51
412	20231222	130800	412667700	13650	13650	13660	13650	36
413	20231222	130700	412176260	13650	13650	13650	13650	36
414	20231222	130600	411684860	13650	13650	13650	13650	0
415	20231222	130500	411684860	13650	13660	13660	13650	28
416	20231222	130400	411302610	13650	13650	13650	13650	0
417	20231222	130300	411302610	13650	13650	13650	13650	86
418	20231222	130200	410128710	13650	13640	13650	13640	63
419	20231222	130100	409269380	13640	13640	13640	13640	30
420	20231222	130000	408860180	13630	13630	13630	13630	0
421	20231222	125900	408860180	13630	13640	13640	13630	104
422	20231222	125800	407441790	13640	13640	13640	13640	49
423	20231222	125700	406773430	13640	13630	13640	13630	21
424	20231222	125600	406487150	13640	13640	13640	13640	0
425	20231222	125500	406487150	13640	13650	13650	13640	32
426	20231222	125400	406050600	13650	13650	13650	13650	3
427	20231222	125300	406009650	13640	13640	13640	13640	93
428	20231222	125200	404741130	13640	13630	13640	13630	60
429	20231222	125100	403923080	13640	13630	13640	13630	66
430	20231222	125000	403023000	13640	13640	13640	13640	5
431	20231222	124900	402954800	13630	13630	13630	13630	16
432	20231222	124800	402736720	13640	13640	13640	13640	0
433	20231222	124700	402736720	13640	13640	13640	13640	153
434	20231222	124600	400649800	13640	13630	13640	13630	1068
435	20231222	124500	386092900	13640	13630	13640	13630	160
436	20231222	124400	383910600	13630	13640	13640	13630	71
437	20231222	124300	382942490	13640	13650	13650	13640	14
438	20231222	124200	382751490	13650	13650	13650	13650	0
439	20231222	124100	382751490	13650	13650	13650	13650	25
440	20231222	124000	382410240	13640	13640	13640	13640	44
441	20231222	123900	381810080	13640	13650	13650	13630	153
442	20231222	123800	379723030	13630	13630	13630	13630	27
443	20231222	123700	379355020	13630	13630	13630	13630	33
444	20231222	123600	378905230	13650	13630	13650	13630	36
445	20231222	123500	378414050	13640	13630	13640	13630	14
446	20231222	123400	378223190	13630	13640	13640	13630	23
447	20231222	123300	377909690	13630	13630	13650	13630	52
448	20231222	123200	377200450	13630	13640	13640	13630	38
449	20231222	123100	376682460	13630	13630	13630	13630	10
450	20231222	123000	376546160	13630	13630	13630	13630	7
451	20231222	122900	376450750	13640	13650	13650	13640	15
452	20231222	122800	376246090	13630	13630	13630	13630	0
453	20231222	122700	376246090	13630	13620	13630	13620	157
454	20231222	122600	374106620	13620	13620	13620	13620	8
455	20231222	122500	373997660	13620	13620	13620	13620	45
456	20231222	122400	373384760	13630	13630	13630	13630	33
457	20231222	122300	372934970	13630	13630	13630	13630	0
458	20231222	122200	372934970	13630	13620	13630	13620	132
459	20231222	122100	371135880	13630	13650	13650	13630	1692
460	20231222	122000	348064600	13650	13650	13650	13650	0
461	20231222	121900	348064600	13650	13650	13650	13650	25
462	20231222	121800	347723350	13650	13650	13650	13650	0
463	20231222	121700	347723350	13650	13650	13650	13640	71
464	20231222	121600	346754370	13650	13650	13650	13650	0
465	20231222	121500	346754370	13650	13650	13650	13650	12
466	20231222	121400	346590570	13660	13660	13660	13660	26
467	20231222	121300	346235410	13660	13660	13660	13660	0
468	20231222	121200	346235410	13660	13660	13660	13660	0
469	20231222	121100	346235410	13660	13660	13660	13660	25
470	20231222	121000	345893910	13660	13650	13660	13650	41
471	20231222	120900	345333970	13650	13640	13650	13640	29
472	20231222	120800	344938400	13640	13640	13640	13640	10
473	20231222	120700	344802000	13640	13640	13640	13640	10
474	20231222	120600	344665600	13640	13650	13660	13640	36
475	20231222	120500	344174250	13650	13650	13650	13650	7
476	20231222	120400	344078700	13650	13650	13650	13650	0
477	20231222	120300	344078700	13650	13650	13650	13650	19
478	20231222	120200	343819350	13650	13640	13650	13640	49
479	20231222	120100	343150600	13640	13640	13640	13640	20
480	20231222	120000	342877800	13640	13640	13640	13640	11
481	20231222	115900	342727760	13640	13640	13640	13640	29
482	20231222	115800	342332200	13650	13650	13650	13650	2
483	20231222	115700	342304900	13650	13640	13650	13640	45
484	20231222	115600	341690850	13640	13640	13640	13640	5
485	20231222	115500	341622650	13650	13650	13660	13650	49
486	20231222	115400	340953770	13650	13650	13650	13650	10
487	20231222	115300	340817270	13640	13640	13640	13640	20
488	20231222	115200	340544470	13640	13640	13670	13640	45
489	20231222	115100	339929920	13670	13670	13670	13670	0
490	20231222	115000	339929920	13670	13630	13670	13630	14
491	20231222	114900	339738750	13630	13630	13630	13630	20
492	20231222	114800	339466150	13630	13640	13640	13630	10
493	20231222	114700	339329810	13630	13640	13700	13630	50
494	20231222	114600	338647370	13640	13640	13640	13640	93
495	20231222	114500	337378850	13640	13640	13700	13640	70
496	20231222	114400	336423880	13640	13640	13640	13640	25
497	20231222	114300	336082880	13630	13640	13640	13630	1374
498	20231222	114200	317354250	13640	13640	13640	13640	15
499	20231222	114100	317149650	13640	13640	13640	13640	29
500	20231222	114000	316754090	13640	13640	13650	13640	10
501	20231222	113900	316617650	13640	13630	13680	13630	54
502	20231222	113800	315881150	13630	13630	13630	13630	10
503	20231222	113700	315744850	13630	13630	13630	13630	51
504	20231222	113600	315049720	13630	13630	13630	13620	25
505	20231222	113500	314709120	13630	13640	13640	13630	51
506	20231222	113400	314013930	13620	13620	13620	13620	27
507	20231222	113300	313646190	13620	13620	13630	13620	15
508	20231222	113200	313441860	13620	13600	13620	13600	844
509	20231222	113100	301953460	13600	13640	13640	13600	3311
510	20231222	113000	256861530	13640	13650	13650	13640	46
511	20231222	112900	256233850	13650	13640	13650	13640	15
512	20231222	112800	256029200	13640	13640	13640	13640	10
513	20231222	112700	255892800	13640	13640	13640	13640	60
514	20231222	112600	255074400	13640	13650	13650	13640	153
515	20231222	112500	252986360	13650	13640	13650	13640	14
516	20231222	112400	252795320	13640	13640	13700	13640	1041
517	20231222	112300	238594420	13640	13620	13640	13620	801
518	20231222	112200	227681810	13620	13640	13640	13620	589
519	20231222	112100	219653990	13630	13630	13660	13630	463
520	20231222	112000	213336410	13630	13630	13640	13630	518
521	20231222	111900	206272070	13640	13640	13640	13630	37
522	20231222	111800	205767510	13640	13630	13640	13630	62
523	20231222	111700	204922110	13630	13640	13650	13630	534
524	20231222	111600	197638060	13640	13640	13640	13640	9
525	20231222	111500	197515300	13640	13640	13650	13640	463
526	20231222	111400	191197530	13650	13650	13650	13650	3
527	20231222	111300	191156580	13640	13640	13640	13640	17
528	20231222	111200	190924700	13650	13650	13650	13650	10
529	20231222	111100	190788200	13650	13650	13650	13650	6
530	20231222	111000	190706300	13640	13640	13640	13640	0
531	20231222	110900	190706300	13640	13640	13640	13640	0
532	20231222	110800	190706300	13640	13650	13650	13640	42
533	20231222	110700	190133090	13650	13650	13650	13650	3
534	20231222	110600	190092140	13640	13640	13640	13640	17
535	20231222	110500	189860260	13650	13650	13650	13650	50
536	20231222	110400	189177760	13650	13650	13650	13650	10
537	20231222	110300	189041260	13650	13650	13650	13650	6
538	20231222	110200	188959360	13650	13650	13650	13650	49
539	20231222	110100	188290510	13650	13650	13650	13650	0
540	20231222	110000	188290510	13650	13650	13650	13650	6
541	20231222	105900	188208610	13640	13640	13640	13640	19
542	20231222	105800	187949450	13640	13640	13640	13640	0
543	20231222	105700	187949450	13640	13640	13640	13640	11
544	20231222	105600	187799410	13630	13630	13630	13630	0
545	20231222	105500	187799410	13630	13630	13630	13630	1
546	20231222	105400	187785780	13640	13630	13640	13630	137
547	20231222	105300	185917950	13640	13650	13650	13630	1074
548	20231222	105200	171269260	13660	13650	13660	13650	21
549	20231222	105100	170982570	13660	13660	13660	13660	25
550	20231222	105000	170641070	13650	13650	13650	13650	0
551	20231222	104900	170641070	13650	13650	13650	13650	20
552	20231222	104800	170368070	13640	13640	13640	13640	76
553	20231222	104700	169331430	13640	13650	13650	13630	2199
554	20231222	104600	139336610	13640	13650	13650	13640	74
555	20231222	104500	138327010	13650	13650	13650	13650	4
556	20231222	104400	138272410	13640	13650	13650	13640	312
557	20231222	104300	134013920	13650	13650	13650	13650	24
558	20231222	104200	133686320	13650	13650	13650	13650	0
559	20231222	104100	133686320	13650	13640	13650	13640	123
560	20231222	104000	132008570	13630	13630	13630	13630	0
561	20231222	103900	132008570	13630	13630	13630	13630	0
562	20231222	103800	132008570	13630	13650	13650	13630	748
563	20231222	103700	121806680	13640	13640	13640	13640	0
564	20231222	103600	121806680	13640	13640	13640	13640	0
565	20231222	103500	121806680	13640	13650	13650	13640	34
566	20231222	103400	121342670	13650	13640	13650	13640	17
567	20231222	103300	121110700	13640	13650	13650	13640	697
568	20231222	103200	111597060	13650	13650	13650	13650	0
569	20231222	103100	111597060	13650	13660	13660	13650	37
570	20231222	103000	111091930	13660	13660	13660	13660	3
571	20231222	102900	111050950	13660	13660	13660	13660	24
572	20231222	102800	110723110	13650	13660	13660	13650	343
573	20231222	102700	106037850	13670	13670	13670	13670	3
574	20231222	102600	105996840	13660	13670	13670	13660	50
575	20231222	102500	105313350	13670	13670	13670	13670	0
576	20231222	102400	105313350	13670	13670	13670	13670	0
577	20231222	102300	105313350	13670	13670	13670	13660	32
578	20231222	102200	104875920	13660	13650	13660	13650	18
579	20231222	102100	104630050	13650	13650	13650	13650	87
580	20231222	102000	103442500	13650	13650	13650	13650	44
581	20231222	101900	102841900	13660	13650	13660	13650	62
582	20231222	101800	101995560	13650	13650	13650	13650	11
583	20231222	101700	101845410	13650	13660	13660	13650	3948
584	20231222	101600	47945220	13660	13670	13670	13660	5
585	20231222	101500	47876890	13660	13660	13660	13660	120
586	20231222	101400	46237690	13670	13670	13670	13670	0
587	20231222	101300	46237690	13670	13670	13670	13670	38
588	20231222	101200	45718230	13660	13670	13670	13660	46
589	20231222	101100	45089520	13670	13670	13670	13670	99
590	20231222	101000	43736190	13670	13660	13670	13660	42
591	20231222	100900	43162220	13670	13670	13670	13670	0
592	20231222	100800	43162220	13670	13670	13670	13670	4
593	20231222	100700	43107540	13670	13670	13670	13670	123
594	20231222	100600	41426130	13670	13670	13670	13670	0
595	20231222	100500	41426130	13670	13670	13670	13670	4
596	20231222	100400	41371450	13660	13660	13660	13660	0
597	20231222	100300	41371450	13660	13660	13660	13660	0
598	20231222	100200	41371450	13660	13660	13660	13660	1
599	20231222	100100	41357790	13670	13670	13670	13650	44
600	20231222	100000	40756570	13670	13700	13700	13670	24
601	20231222	095900	40428460	13670	13670	13670	13670	88
602	20231222	095800	39225500	13670	13670	13670	13670	4
603	20231222	095700	39170820	13660	13660	13660	13660	3
604	20231222	095600	39129840	13660	13700	13700	13660	77
605	20231222	095500	38075890	13690	13690	13690	13690	1
606	20231222	095400	38062200	13700	13700	13700	13700	4
607	20231222	095300	38007400	13670	13670	13670	13670	17
608	20231222	095200	37775010	13640	13640	13640	13640	0
609	20231222	095100	37775010	13640	13640	13640	13640	0
610	20231222	095000	37775010	13640	13640	13640	13640	0
611	20231222	094900	37775010	13640	13640	13640	13640	0
612	20231222	094800	37775010	13640	13670	13670	13640	47
613	20231222	094700	37133150	13640	13640	13640	13640	0
614	20231222	094600	37133150	13640	13640	13640	13640	0
615	20231222	094500	37133150	13640	13670	13670	13640	25
616	20231222	094400	36791430	13640	13650	13650	13640	27
617	20231222	094300	36423120	13640	13640	13640	13640	0
618	20231222	094200	36423120	13640	13670	13670	13640	29
619	20231222	094100	36026840	13670	13650	13670	13640	21
620	20231222	094000	35740330	13650	13670	13670	13650	66
621	20231222	093900	34838130	13640	13670	13670	13640	70
622	20231222	093800	33881350	13670	13640	13670	13640	11
623	20231222	093700	33731280	13640	13640	13640	13640	0
624	20231222	093600	33731280	13640	13640	13640	13640	1
625	20231222	093500	33717640	13650	13640	13650	13640	25
626	20231222	093400	33376600	13670	13670	13670	13670	25
627	20231222	093300	33034850	13640	13650	13650	13640	16
628	20231222	093200	32816490	13670	13650	13670	13640	200
629	20231222	093100	30088120	13640	13640	13640	13640	0
630	20231222	093000	30088120	13640	13640	13650	13640	68
631	20231222	092900	29160590	13640	13650	13650	13640	190
632	20231222	092800	26568080	13670	13650	13670	13650	10
633	20231222	092700	26431490	13650	13650	13650	13650	20
634	20231222	092600	26158490	13640	13640	13640	13640	1
635	20231222	092500	26144850	13670	13650	13670	13640	4
636	20231222	092400	26090240	13650	13640	13650	13640	75
637	20231222	092300	25067190	13640	13670	13670	13640	3
638	20231222	092200	25026240	13640	13640	13640	13620	135
639	20231222	092100	23185140	13620	13640	13640	13620	11
640	20231222	092000	23035260	13620	13620	13620	13620	24
641	20231222	091900	22708380	13620	13680	13680	13620	600
642	20231222	091800	14509350	13670	13680	13680	13670	6
643	20231222	091700	14427280	13710	13710	13710	13710	1
644	20231222	091600	14413570	13670	13670	13670	13670	0
645	20231222	091500	14413570	13670	13670	13670	13670	0
646	20231222	091400	14413570	13670	13720	13720	13670	21
647	20231222	091300	14126450	13720	13720	13720	13720	5
648	20231222	091200	14057850	13720	13720	13720	13720	1
649	20231222	091100	14044130	13660	13670	13670	13660	141
650	20231222	091000	12117070	13720	13720	13720	13720	1
651	20231222	090900	12103350	13720	13720	13720	13720	1
652	20231222	090800	12089630	13660	13730	13730	13660	416
653	20231222	090700	6379070	13660	13660	13660	13660	0
654	20231222	090600	6379070	13660	13670	13730	13660	26
655	20231222	090500	6023640	13670	13670	13670	13650	52
656	20231222	090400	5312820	13650	13650	13650	13650	0
657	20231222	090300	5312820	13650	13650	13650	13650	57
658	20231222	090200	4534770	13650	13650	13650	13650	0
659	20231222	090100	4534770	13650	13660	13670	13610	216
660	20231222	090000	1584560	13660	13660	13660	13660	116