KissMeData/219130/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203600	858091470	18520	18520	18520	18520	1287
3	20231221	203500	858091470	18520	18520	18520	18520	0
4	20231221	203400	858091470	18520	18520	18520	18520	0
5	20231221	203300	858091470	18520	18520	18520	18520	0
6	20231221	203200	858091470	18520	18520	18520	18520	0
7	20231221	203100	858091470	18520	18520	18520	18520	0
8	20231221	203000	858091470	18520	18520	18520	18520	0
9	20231221	202900	858091470	18520	18520	18520	18520	0
10	20231221	202800	858091470	18520	18520	18520	18520	0
11	20231221	202700	858091470	18520	18520	18520	18520	0
12	20231221	202600	858091470	18520	18520	18520	18520	0
13	20231221	202500	858091470	18520	18520	18520	18520	0
14	20231221	202400	858091470	18520	18520	18520	18520	0
15	20231221	202300	858091470	18520	18520	18520	18520	0
16	20231221	202200	858091470	18520	18520	18520	18520	0
17	20231221	202100	858091470	18520	18520	18520	18520	0
18	20231221	202000	858091470	18520	18520	18520	18520	0
19	20231221	201900	858091470	18520	18520	18520	18520	0
20	20231221	201800	858091470	18520	18520	18520	18520	0
21	20231221	201700	858091470	18520	18520	18520	18520	0
22	20231221	201600	858091470	18520	18520	18520	18520	0
23	20231221	201500	858091470	18520	18520	18520	18520	0
24	20231221	201400	858091470	18520	18520	18520	18520	0
25	20231221	201300	858091470	18520	18520	18520	18520	0
26	20231221	201200	858091470	18520	18520	18520	18520	0
27	20231221	201100	858091470	18520	18520	18520	18520	0
28	20231221	201000	858091470	18520	18520	18520	18520	0
29	20231221	200900	858091470	18520	18520	18520	18520	0
30	20231221	200800	858091470	18520	18520	18520	18520	0
31	20231221	200700	858091470	18520	18520	18520	18520	0
32	20231221	200600	858091470	18520	18520	18520	18520	1287
33	20231221	200500	858091470	18520	18520	18520	18520	0
34	20231221	200400	858091470	18520	18520	18520	18520	0
35	20231221	200300	858091470	18520	18520	18520	18520	0
36	20231221	200200	858091470	18520	18520	18520	18520	0
37	20231221	200100	858091470	18520	18520	18520	18520	0
38	20231221	200000	858091470	18520	18520	18520	18520	0
39	20231221	195900	858091470	18520	18520	18520	18520	0
40	20231221	195800	858091470	18520	18520	18520	18520	0
41	20231221	195700	858091470	18520	18520	18520	18520	0
42	20231221	195600	858091470	18520	18520	18520	18520	0
43	20231221	195500	858091470	18520	18520	18520	18520	0
44	20231221	195400	858091470	18520	18520	18520	18520	0
45	20231221	195300	858091470	18520	18520	18520	18520	0
46	20231221	195200	858091470	18520	18520	18520	18520	0
47	20231221	195100	858091470	18520	18520	18520	18520	0
48	20231221	195000	858091470	18520	18520	18520	18520	0
49	20231221	194900	858091470	18520	18520	18520	18520	0
50	20231221	194800	858091470	18520	18520	18520	18520	0
51	20231221	194700	858091470	18520	18520	18520	18520	0
52	20231221	194600	858091470	18520	18520	18520	18520	0
53	20231221	194500	858091470	18520	18520	18520	18520	0
54	20231221	194400	858091470	18520	18520	18520	18520	0
55	20231221	194300	858091470	18520	18520	18520	18520	0
56	20231221	194200	858091470	18520	18520	18520	18520	0
57	20231221	194100	858091470	18520	18520	18520	18520	0
58	20231221	194000	858091470	18520	18520	18520	18520	0
59	20231221	193900	858091470	18520	18520	18520	18520	0
60	20231221	193800	858091470	18520	18520	18520	18520	0
61	20231221	193700	858091470	18520	18520	18520	18520	0
62	20231221	193600	858091470	18520	18520	18520	18520	1287
63	20231221	193500	858091470	18520	18520	18520	18520	0
64	20231221	193400	858091470	18520	18520	18520	18520	0
65	20231221	193300	858091470	18520	18520	18520	18520	0
66	20231221	193200	858091470	18520	18520	18520	18520	0
67	20231221	193100	858091470	18520	18520	18520	18520	0
68	20231221	193000	858091470	18520	18520	18520	18520	0
69	20231221	192900	858091470	18520	18520	18520	18520	0
70	20231221	192800	858091470	18520	18520	18520	18520	0
71	20231221	192700	858091470	18520	18520	18520	18520	0
72	20231221	192600	858091470	18520	18520	18520	18520	0
73	20231221	192500	858091470	18520	18520	18520	18520	0
74	20231221	192400	858091470	18520	18520	18520	18520	0
75	20231221	192300	858091470	18520	18520	18520	18520	0
76	20231221	192200	858091470	18520	18520	18520	18520	0
77	20231221	192100	858091470	18520	18520	18520	18520	0
78	20231221	192000	858091470	18520	18520	18520	18520	0
79	20231221	191900	858091470	18520	18520	18520	18520	0
80	20231221	191800	858091470	18520	18520	18520	18520	0
81	20231221	191700	858091470	18520	18520	18520	18520	0
82	20231221	191600	858091470	18520	18520	18520	18520	0
83	20231221	191500	858091470	18520	18520	18520	18520	0
84	20231221	191400	858091470	18520	18520	18520	18520	0
85	20231221	191300	858091470	18520	18520	18520	18520	0
86	20231221	191200	858091470	18520	18520	18520	18520	0
87	20231221	191100	858091470	18520	18520	18520	18520	0
88	20231221	191000	858091470	18520	18520	18520	18520	0
89	20231221	190900	858091470	18520	18520	18520	18520	0
90	20231221	190800	858091470	18520	18520	18520	18520	0
91	20231221	190700	858091470	18520	18520	18520	18520	0
92	20231221	190600	858091470	18520	18520	18520	18520	1287
93	20231221	190500	858091470	18520	18520	18520	18520	0
94	20231221	190400	858091470	18520	18520	18520	18520	0
95	20231221	190300	858091470	18520	18520	18520	18520	0
96	20231221	190200	858091470	18520	18520	18520	18520	0
97	20231221	190100	858091470	18520	18520	18520	18520	0
98	20231221	190000	858091470	18520	18520	18520	18520	0
99	20231221	185900	858091470	18520	18520	18520	18520	0
100	20231221	185800	858091470	18520	18520	18520	18520	0
101	20231221	185700	858091470	18520	18520	18520	18520	0
102	20231221	185600	858091470	18520	18520	18520	18520	0
103	20231221	185500	858091470	18520	18520	18520	18520	0
104	20231221	185400	858091470	18520	18520	18520	18520	0
105	20231221	185300	858091470	18520	18520	18520	18520	0
106	20231221	185200	858091470	18520	18520	18520	18520	0
107	20231221	185100	858091470	18520	18520	18520	18520	0
108	20231221	185000	858091470	18520	18520	18520	18520	0
109	20231221	184900	858091470	18520	18520	18520	18520	0
110	20231221	184800	858091470	18520	18520	18520	18520	0
111	20231221	184700	858091470	18520	18520	18520	18520	0
112	20231221	184600	858091470	18520	18520	18520	18520	0
113	20231221	184500	858091470	18520	18520	18520	18520	0
114	20231221	184400	858091470	18520	18520	18520	18520	0
115	20231221	184300	858091470	18520	18520	18520	18520	0
116	20231221	184200	858091470	18520	18520	18520	18520	0
117	20231221	184100	858091470	18520	18520	18520	18520	0
118	20231221	184000	858091470	18520	18520	18520	18520	0
119	20231221	183900	858091470	18520	18520	18520	18520	0
120	20231221	183800	858091470	18520	18520	18520	18520	0
121	20231221	183700	858091470	18520	18520	18520	18520	0
122	20231221	183600	858091470	18520	18520	18520	18520	1287
123	20231221	183500	858091470	18520	18520	18520	18520	0
124	20231221	183400	858091470	18520	18520	18520	18520	0
125	20231221	183300	858091470	18520	18520	18520	18520	0
126	20231221	183200	858091470	18520	18520	18520	18520	0
127	20231221	183100	858091470	18520	18520	18520	18520	0
128	20231221	183000	858091470	18520	18520	18520	18520	0
129	20231221	182900	858091470	18520	18520	18520	18520	0
130	20231221	182800	858091470	18520	18520	18520	18520	0
131	20231221	182700	858091470	18520	18520	18520	18520	0
132	20231221	182600	858091470	18520	18520	18520	18520	0
133	20231221	182500	858091470	18520	18520	18520	18520	0
134	20231221	182400	858091470	18520	18520	18520	18520	0
135	20231221	182300	858091470	18520	18520	18520	18520	0
136	20231221	182200	858091470	18520	18520	18520	18520	0
137	20231221	182100	858091470	18520	18520	18520	18520	0
138	20231221	182000	858091470	18520	18520	18520	18520	0
139	20231221	181900	858091470	18520	18520	18520	18520	0
140	20231221	181800	858091470	18520	18520	18520	18520	0
141	20231221	181700	858091470	18520	18520	18520	18520	0
142	20231221	181600	858091470	18520	18520	18520	18520	0
143	20231221	181500	858091470	18520	18520	18520	18520	0
144	20231221	181400	858091470	18520	18520	18520	18520	0
145	20231221	181300	858091470	18520	18520	18520	18520	0
146	20231221	181200	858091470	18520	18520	18520	18520	0
147	20231221	181100	858091470	18520	18520	18520	18520	0
148	20231221	181000	858091470	18520	18520	18520	18520	0
149	20231221	180900	858091470	18520	18520	18520	18520	0
150	20231221	180800	858091470	18520	18520	18520	18520	0
151	20231221	180700	858091470	18520	18520	18520	18520	0
152	20231221	180600	858091470	18520	18520	18520	18520	1287
153	20231221	180500	858091470	18520	18520	18520	18520	0
154	20231221	180400	858091470	18520	18520	18520	18520	0
155	20231221	180300	858091470	18520	18520	18520	18520	0
156	20231221	180200	858091470	18520	18520	18520	18520	0
157	20231221	180100	858091470	18520	18520	18520	18520	0
158	20231221	180000	858091470	18520	18520	18520	18520	0
159	20231221	175900	858091470	18520	18520	18520	18520	0
160	20231221	175800	858091470	18520	18520	18520	18520	0
161	20231221	175700	858091470	18520	18520	18520	18520	0
162	20231221	175600	858091470	18520	18520	18520	18520	0
163	20231221	175500	858091470	18520	18520	18520	18520	0
164	20231221	175400	858091470	18520	18520	18520	18520	0
165	20231221	175300	858091470	18520	18520	18520	18520	0
166	20231221	175200	858091470	18520	18520	18520	18520	0
167	20231221	175100	858091470	18520	18520	18520	18520	0
168	20231221	175000	858091470	18520	18520	18520	18520	0
169	20231221	174900	858091470	18520	18520	18520	18520	0
170	20231221	174800	858091470	18520	18520	18520	18520	0
171	20231221	174700	858091470	18520	18520	18520	18520	0
172	20231221	174600	858091470	18520	18520	18520	18520	0
173	20231221	174500	858091470	18520	18520	18520	18520	0
174	20231221	174400	858091470	18520	18520	18520	18520	0
175	20231221	174300	858091470	18520	18520	18520	18520	0
176	20231221	174200	858091470	18520	18520	18520	18520	0
177	20231221	174100	858091470	18520	18520	18520	18520	0
178	20231221	174000	858091470	18520	18520	18520	18520	0
179	20231221	173900	858091470	18520	18520	18520	18520	0
180	20231221	173800	858091470	18520	18520	18520	18520	0
181	20231221	173700	858091470	18520	18520	18520	18520	0
182	20231221	173600	858091470	18520	18520	18520	18520	1287
183	20231221	173500	858091470	18520	18520	18520	18520	0
184	20231221	173400	858091470	18520	18520	18520	18520	0
185	20231221	173300	858091470	18520	18520	18520	18520	0
186	20231221	173200	858091470	18520	18520	18520	18520	0
187	20231221	173100	858091470	18520	18520	18520	18520	0
188	20231221	173000	858091470	18520	18520	18520	18520	0
189	20231221	172900	858091470	18520	18520	18520	18520	0
190	20231221	172800	858091470	18520	18520	18520	18520	0
191	20231221	172700	858091470	18520	18520	18520	18520	0
192	20231221	172600	858091470	18520	18520	18520	18520	0
193	20231221	172500	858091470	18520	18520	18520	18520	0
194	20231221	172400	858091470	18520	18520	18520	18520	0
195	20231221	172300	858091470	18520	18520	18520	18520	0
196	20231221	172200	858091470	18520	18520	18520	18520	0
197	20231221	172100	858091470	18520	18520	18520	18520	0
198	20231221	172000	858091470	18520	18520	18520	18520	0
199	20231221	171900	858091470	18520	18520	18520	18520	0
200	20231221	171800	858091470	18520	18520	18520	18520	0
201	20231221	171700	858091470	18520	18520	18520	18520	0
202	20231221	171600	858091470	18520	18520	18520	18520	0
203	20231221	171500	858091470	18520	18520	18520	18520	0
204	20231221	171400	858091470	18520	18520	18520	18520	0
205	20231221	171300	858091470	18520	18520	18520	18520	0
206	20231221	171200	858091470	18520	18520	18520	18520	0
207	20231221	171100	858091470	18520	18520	18520	18520	0
208	20231221	171000	858091470	18520	18520	18520	18520	0
209	20231221	170900	858091470	18520	18520	18520	18520	0
210	20231221	170800	858091470	18520	18520	18520	18520	0
211	20231221	170700	858091470	18520	18520	18520	18520	0
212	20231221	170600	858091470	18520	18520	18520	18520	1287
213	20231221	170500	858091470	18520	18520	18520	18520	0
214	20231221	170400	858091470	18520	18520	18520	18520	0
215	20231221	170300	858091470	18520	18520	18520	18520	0
216	20231221	170200	858091470	18520	18520	18520	18520	0
217	20231221	170100	858091470	18520	18520	18520	18520	0
218	20231221	170000	858091470	18520	18520	18520	18520	0
219	20231221	165900	858091470	18520	18520	18520	18520	0
220	20231221	165800	858091470	18520	18520	18520	18520	0
221	20231221	165700	858091470	18520	18520	18520	18520	0
222	20231221	165600	858091470	18520	18520	18520	18520	0
223	20231221	165500	858091470	18520	18520	18520	18520	0
224	20231221	165400	858091470	18520	18520	18520	18520	0
225	20231221	165300	858091470	18520	18520	18520	18520	0
226	20231221	165200	858091470	18520	18520	18520	18520	0
227	20231221	165100	858091470	18520	18520	18520	18520	0
228	20231221	165000	858091470	18520	18520	18520	18520	0
229	20231221	164900	858091470	18520	18520	18520	18520	0
230	20231221	164800	858091470	18520	18520	18520	18520	0
231	20231221	164700	858091470	18520	18520	18520	18520	0
232	20231221	164600	858091470	18520	18520	18520	18520	0
233	20231221	164500	858091470	18520	18520	18520	18520	0
234	20231221	164400	858091470	18520	18520	18520	18520	0
235	20231221	164300	858091470	18520	18520	18520	18520	0
236	20231221	164200	858091470	18520	18520	18520	18520	0
237	20231221	164100	858091470	18520	18520	18520	18520	0
238	20231221	164000	858091470	18520	18520	18520	18520	0
239	20231221	163900	858091470	18520	18520	18520	18520	0
240	20231221	163800	858091470	18520	18520	18520	18520	0
241	20231221	163700	858091470	18520	18520	18520	18520	0
242	20231221	163600	858091470	18520	18520	18520	18520	1287
243	20231221	163500	858091470	18520	18520	18520	18520	0
244	20231221	163400	858091470	18520	18520	18520	18520	0
245	20231221	163300	858091470	18520	18520	18520	18520	0
246	20231221	163200	858091470	18520	18520	18520	18520	0
247	20231221	163100	858091470	18520	18520	18520	18520	0
248	20231221	163000	858091470	18520	18520	18520	18520	0
249	20231221	162900	858091470	18520	18520	18520	18520	0
250	20231221	162800	858091470	18520	18520	18520	18520	0
251	20231221	162700	858091470	18520	18520	18520	18520	0
252	20231221	162600	858091470	18520	18520	18520	18520	0
253	20231221	162500	858091470	18520	18520	18520	18520	0
254	20231221	162400	858091470	18520	18520	18520	18520	0
255	20231221	162300	858091470	18520	18520	18520	18520	0
256	20231221	162200	858091470	18520	18520	18520	18520	0
257	20231221	162100	858091470	18520	18520	18520	18520	0
258	20231221	162000	858091470	18520	18520	18520	18520	0
259	20231221	161900	858091470	18520	18520	18520	18520	0
260	20231221	161800	858091470	18520	18520	18520	18520	0
261	20231221	161700	858091470	18520	18520	18520	18520	0
262	20231221	161600	858091470	18520	18520	18520	18520	0
263	20231221	161500	858091470	18520	18520	18520	18520	0
264	20231221	161400	858091470	18520	18520	18520	18520	0
265	20231221	161300	858091470	18520	18520	18520	18520	0
266	20231221	161200	858091470	18520	18520	18520	18520	0
267	20231221	161100	858091470	18520	18520	18520	18520	0
268	20231221	161000	858091470	18520	18520	18520	18520	0
269	20231221	160900	858091470	18520	18520	18520	18520	0
270	20231221	160800	858091470	18520	18520	18520	18520	0
271	20231221	160700	858091470	18520	18520	18520	18520	0
272	20231221	160600	858091470	18520	18520	18520	18520	1287
273	20231221	160500	858091470	18520	18520	18520	18520	0
274	20231221	160400	858091470	18520	18520	18520	18520	0
275	20231221	160300	858091470	18520	18520	18520	18520	0
276	20231221	160200	858091470	18520	18520	18520	18520	0
277	20231221	160100	858091470	18520	18520	18520	18520	0
278	20231221	160000	858091470	18520	18520	18520	18520	0
279	20231221	155900	858091470	18520	18520	18520	18520	0
280	20231221	155800	858091470	18520	18520	18520	18520	0
281	20231221	155700	858091470	18520	18520	18520	18520	0
282	20231221	155600	858091470	18520	18520	18520	18520	0
283	20231221	155500	858091470	18520	18520	18520	18520	0
284	20231221	155400	858091470	18520	18520	18520	18520	0
285	20231221	155300	858091470	18520	18520	18520	18520	0
286	20231221	155200	858091470	18520	18520	18520	18520	0
287	20231221	155100	858091470	18520	18520	18520	18520	0
288	20231221	155000	858091470	18520	18520	18520	18520	0
289	20231221	154900	858091470	18520	18520	18520	18520	0
290	20231221	154800	858091470	18520	18520	18520	18520	0
291	20231221	154700	858091470	18520	18520	18520	18520	0
292	20231221	154600	858091470	18520	18520	18520	18520	0
293	20231221	154500	858091470	18520	18520	18520	18520	0
294	20231221	154400	858091470	18520	18520	18520	18520	0
295	20231221	154300	858091470	18520	18520	18520	18520	0
296	20231221	154200	858091470	18520	18520	18520	18520	0
297	20231221	154100	858091470	18520	18520	18520	18520	0
298	20231221	154000	858091470	18520	18520	18520	18520	0
299	20231221	153900	858091470	18520	18520	18520	18520	0
300	20231221	153800	858091470	18520	18520	18520	18520	0
301	20231221	153700	858091470	18520	18520	18520	18520	0
302	20231221	153600	858091470	18520	18520	18520	18520	1287
303	20231221	153500	858091470	18520	18520	18520	18520	0
304	20231221	153400	858091470	18520	18520	18520	18520	0
305	20231221	153300	858091470	18520	18520	18520	18520	0
306	20231221	153200	858091470	18520	18520	18520	18520	0
307	20231221	153100	858091470	18520	18520	18520	18520	0
308	20231221	153000	858091470	18520	18520	18520	18520	1287
309	20231221	152900	834256230	18540	18540	18540	18540	0
310	20231221	152800	834256230	18540	18540	18540	18540	0
311	20231221	152700	834256230	18540	18540	18540	18540	0
312	20231221	152600	834256230	18540	18540	18540	18540	0
313	20231221	152500	834256230	18540	18540	18540	18540	0
314	20231221	152400	834256230	18540	18540	18540	18540	0
315	20231221	152300	834256230	18540	18540	18540	18540	0
316	20231221	152200	834256230	18540	18540	18540	18540	0
317	20231221	152100	834256230	18540	18540	18540	18540	0
318	20231221	152000	834256230	18540	18540	18540	18540	0
319	20231221	151900	834256230	18540	18540	18540	18440	751
320	20231221	151800	820340190	18530	18550	18550	18420	498
321	20231221	151700	811122630	18550	18540	18550	18540	898
322	20231221	151600	794465710	18540	18540	18540	18540	102
323	20231221	151500	792574630	18500	18550	18550	18500	199
324	20231221	151400	788889570	18560	18530	18560	18520	999
325	20231221	151300	770355100	18540	18510	18540	18500	803
326	20231221	151200	755482130	18500	18510	18510	18500	489
327	20231221	151100	746435140	18510	18520	18520	18500	276
328	20231221	151000	741324980	18510	18480	18510	18480	794
329	20231221	150900	726642040	18400	18400	18400	18400	1
330	20231221	150800	726623640	18400	18400	18400	18400	1
331	20231221	150700	726605240	18500	18450	18500	18450	440
332	20231221	150600	718484740	18500	18500	18500	18500	132
333	20231221	150500	716042740	18500	18440	18530	18440	997
334	20231221	150400	697618400	18440	18420	18440	18420	800
335	20231221	150300	682874900	18420	18420	18420	18420	0
336	20231221	150200	682874900	18420	18380	18420	18380	170
337	20231221	150100	679748300	18380	18440	18440	18380	23
338	20231221	150000	679325200	18430	18430	18430	18430	182
339	20231221	145900	675970940	18440	18430	18440	18430	383
340	20231221	145800	668911600	18420	18420	18420	18420	548
341	20231221	145700	658817440	18420	18420	18420	18420	50
342	20231221	145600	657896440	18440	18440	18440	18440	0
343	20231221	145500	657896440	18440	18380	18440	18380	56
344	20231221	145400	656864160	18380	18440	18440	18380	1250
345	20231221	145300	633850140	18450	18460	18460	18450	25
346	20231221	145200	633388790	18460	18460	18460	18460	50
347	20231221	145100	632465790	18450	18450	18450	18450	56
348	20231221	145000	631432590	18450	18450	18450	18450	0
349	20231221	144900	631432590	18450	18450	18450	18450	40
350	20231221	144800	630694590	18450	18450	18450	18450	0
351	20231221	144700	630694590	18450	18400	18450	18400	62
352	20231221	144600	629551290	18400	18400	18400	18400	0
353	20231221	144500	629551290	18400	18400	18400	18400	100
354	20231221	144400	627711290	18380	18380	18380	18380	6
355	20231221	144300	627601010	18380	18380	18380	18380	0
356	20231221	144200	627601010	18380	18380	18380	18380	61
357	20231221	144100	626479830	18380	18400	18400	18380	15
358	20231221	144000	626203950	18400	18460	18460	18380	642
359	20231221	143900	614394810	18400	18400	18400	18400	41
360	20231221	143800	613640410	18470	18400	18470	18400	3
361	20231221	143700	613585140	18470	18470	18470	18470	0
362	20231221	143600	613585140	18470	18470	18470	18470	352
363	20231221	143500	607083700	18470	18470	18470	18470	0
364	20231221	143400	607083700	18470	18470	18470	18470	1
365	20231221	143300	607065230	18470	18470	18470	18470	50
366	20231221	143200	606141730	18400	18400	18400	18400	311
367	20231221	143100	600419330	18390	18400	18400	18390	46
368	20231221	143000	599573340	18400	18420	18420	18400	23
369	20231221	142900	599150020	18420	18420	18420	18420	214
370	20231221	142800	595208140	18420	18380	18420	18380	15
371	20231221	142700	594932130	18380	18380	18380	18380	1
372	20231221	142600	594913750	18370	18370	18370	18370	12
373	20231221	142500	594693310	18410	18370	18410	18370	6
374	20231221	142400	594583050	18370	18370	18370	18370	6
375	20231221	142300	594472830	18370	18370	18370	18370	47
376	20231221	142200	593609440	18370	18400	18400	18370	203
377	20231221	142100	589879610	18400	18380	18400	18380	8
378	20231221	142000	589732510	18380	18380	18380	18380	7
379	20231221	141900	589603850	18370	18370	18370	18370	261
380	20231221	141800	584809280	18420	18370	18420	18370	14
381	20231221	141700	584552000	18370	18370	18370	18370	10
382	20231221	141600	584368300	18370	18370	18370	18370	205
383	20231221	141500	580602450	18380	18480	18480	18380	337
384	20231221	141400	574403960	18490	18500	18500	18490	4
385	20231221	141300	574329970	18570	18570	18570	18570	47
386	20231221	141200	573457180	18580	18510	18580	18510	1265
387	20231221	141100	549980720	18460	18410	18460	18410	179
388	20231221	141000	546679200	18410	18410	18410	18410	61
389	20231221	140900	545556190	18410	18410	18410	18410	52
390	20231221	140800	544598870	18380	18380	18410	18380	153
391	20231221	140700	541783670	18380	18380	18380	18380	22
392	20231221	140600	541379310	18410	18410	18410	18410	0
393	20231221	140500	541379310	18410	18410	18410	18410	0
394	20231221	140400	541379310	18410	18410	18410	18410	0
395	20231221	140300	541379310	18410	18400	18410	18400	6
396	20231221	140200	541268900	18400	18380	18400	18380	35
397	20231221	140100	540625520	18400	18380	18400	18380	27
398	20231221	140000	540129220	18400	18370	18400	18370	36
399	20231221	135900	539466970	18370	18370	18370	18370	25
400	20231221	135800	539007720	18370	18360	18370	18360	33
401	20231221	135700	538401670	18360	18400	18400	18360	137
402	20231221	135600	535884570	18400	18400	18400	18400	31
403	20231221	135500	535314170	18400	18400	18400	18400	115
404	20231221	135400	533198170	18400	18400	18400	18400	32
405	20231221	135300	532609370	18370	18370	18370	18370	131
406	20231221	135200	530202900	18370	18370	18370	18370	1
407	20231221	135100	530184530	18340	18340	18340	18340	32
408	20231221	135000	529597650	18340	18350	18350	18330	112
409	20231221	134900	527542980	18370	18370	18370	18370	33
410	20231221	134800	526936770	18340	18340	18340	18340	0
411	20231221	134700	526936770	18340	18340	18340	18340	5
412	20231221	134600	526845070	18340	18340	18340	18340	30
413	20231221	134500	526294870	18340	18340	18340	18330	99
414	20231221	134400	524479550	18350	18400	18400	18350	113
415	20231221	134300	522402980	18400	18400	18400	18400	16
416	20231221	134200	522108580	18400	18390	18400	18390	18
417	20231221	134100	521777390	18350	18350	18350	18350	1
418	20231221	134000	521759040	18330	18330	18330	18330	96
419	20231221	133900	519999360	18330	18360	18360	18330	92
420	20231221	133800	518311560	18360	18360	18360	18360	16
421	20231221	133700	518017800	18330	18330	18330	18330	0
422	20231221	133600	518017800	18330	18340	18340	18320	240
423	20231221	133500	513619470	18360	18360	18360	18360	30
424	20231221	133400	513068670	18360	18350	18360	18350	197
425	20231221	133300	509453290	18350	18400	18400	18350	154
426	20231221	133200	506621480	18400	18390	18400	18390	163
427	20231221	133100	503622910	18400	18400	18400	18400	2
428	20231221	133000	503586110	18360	18360	18360	18360	22
429	20231221	132900	503182190	18360	18360	18360	18360	16
430	20231221	132800	502888430	18340	18340	18340	18340	15
431	20231221	132700	502613330	18340	18340	18340	18340	15
432	20231221	132600	502338230	18340	18340	18350	18340	217
433	20231221	132500	498358350	18340	18320	18340	18320	6
434	20231221	132400	498248330	18320	18370	18370	18320	693
435	20231221	132300	485533450	18370	18370	18370	18370	5
436	20231221	132200	485441600	18360	18370	18370	18360	294
437	20231221	132100	480043610	18400	18390	18400	18380	21
438	20231221	132000	479657510	18400	18400	18400	18400	35
439	20231221	131900	479013510	18400	18400	18400	18400	1
440	20231221	131800	478995110	18390	18390	18390	18390	10
441	20231221	131700	478811210	18400	18390	18400	18390	16
442	20231221	131600	478516960	18400	18390	18400	18390	30
443	20231221	131500	477965130	18400	18370	18400	18360	129
444	20231221	131400	475596170	18360	18370	18370	18360	198
445	20231221	131300	471960540	18370	18370	18380	18360	1006
446	20231221	131200	453481220	18380	18380	18380	18380	23
447	20231221	131100	453058480	18380	18390	18390	18380	25
448	20231221	131000	452598930	18390	18390	18390	18390	10
449	20231221	130900	452415030	18380	18390	18390	18380	100
450	20231221	130800	450576980	18390	18390	18390	18390	5
451	20231221	130700	450485030	18390	18390	18390	18390	10
452	20231221	130600	450301130	18380	18420	18420	18380	378
453	20231221	130500	443350150	18460	18460	18460	18460	2
454	20231221	130400	443313230	18390	18400	18400	18390	221
455	20231221	130300	439246990	18400	18400	18400	18400	126
456	20231221	130200	436928590	18400	18400	18400	18400	215
457	20231221	130100	432972590	18400	18400	18400	18400	10
458	20231221	130000	432788590	18390	18400	18400	18390	50
459	20231221	125900	431869040	18390	18400	18400	18390	120
460	20231221	125800	429662040	18400	18400	18400	18400	15
461	20231221	125700	429386040	18400	18410	18410	18400	238
462	20231221	125600	425006430	18410	18410	18410	18410	5
463	20231221	125500	424914380	18400	18450	18450	18400	1882
464	20231221	125400	390251640	18460	18460	18460	18460	10
465	20231221	125300	390067040	18460	18460	18460	18460	10
466	20231221	125200	389882440	18460	18460	18460	18460	5
467	20231221	125100	389790140	18460	18460	18460	18460	40
468	20231221	125000	389051740	18460	18460	18460	18460	10
469	20231221	124900	388867140	18460	18480	18480	18460	28
470	20231221	124800	388350110	18480	18480	18480	18480	10
471	20231221	124700	388165310	18480	18480	18480	18470	115
472	20231221	124600	386041010	18480	18480	18480	18480	5
473	20231221	124500	385948610	18480	18490	18500	18480	170
474	20231221	124400	382806710	18480	18480	18480	18480	5
475	20231221	124300	382714310	18470	18490	18490	18470	160
476	20231221	124200	379758210	18500	18490	18500	18490	10
477	20231221	124100	379573250	18490	18490	18490	18490	10
478	20231221	124000	379388350	18500	18500	18500	18500	10
479	20231221	123900	379203350	18480	18530	18530	18480	21
480	20231221	123800	378814290	18520	18520	18520	18520	1
481	20231221	123700	378795770	18470	18470	18470	18470	0
482	20231221	123600	378795770	18470	18530	18530	18470	223
483	20231221	123500	374673810	18530	18530	18530	18530	6
484	20231221	123400	374562630	18530	18530	18530	18530	25
485	20231221	123300	374099380	18490	18490	18490	18490	0
486	20231221	123200	374099380	18490	18490	18490	18490	0
487	20231221	123100	374099380	18490	18480	18490	18470	101
488	20231221	123000	372233790	18450	18500	18500	18450	308
489	20231221	122900	366547720	18500	18520	18520	18470	101
490	20231221	122800	364681670	18530	18520	18540	18520	20
491	20231221	122700	364311080	18510	18520	18520	18510	16
492	20231221	122600	364014870	18520	18520	18520	18520	5
493	20231221	122500	363922270	18540	18540	18540	18540	1
494	20231221	122400	363903730	18460	18540	18540	18460	105
495	20231221	122300	361962930	18540	18540	18540	18540	6
496	20231221	122200	361851690	18500	18500	18500	18500	0
497	20231221	122100	361851690	18500	18500	18500	18500	5
498	20231221	122000	361759190	18470	18470	18470	18470	0
499	20231221	121900	361759190	18470	18500	18500	18470	180
500	20231221	121800	358431190	18500	18500	18500	18500	6
501	20231221	121700	358320190	18500	18490	18500	18480	70
502	20231221	121600	357025900	18490	18480	18490	18480	10
503	20231221	121500	356841050	18490	18490	18490	18490	0
504	20231221	121400	356841050	18490	18460	18490	18460	19
505	20231221	121300	356490010	18460	18470	18470	18460	10
506	20231221	121200	356305360	18470	18470	18470	18470	10
507	20231221	121100	356120660	18450	18480	18480	18450	115
508	20231221	121000	353998460	18470	18470	18470	18470	5
509	20231221	120900	353906110	18450	18450	18450	18450	100
510	20231221	120800	352061110	18460	18500	18500	18460	516
511	20231221	120700	342534750	18500	18500	18500	18500	5
512	20231221	120600	342442250	18460	18460	18460	18460	0
513	20231221	120500	342442250	18460	18510	18510	18460	300
514	20231221	120400	336903000	18500	18500	18500	18500	0
515	20231221	120300	336903000	18500	18500	18500	18500	5
516	20231221	120200	336810500	18490	18490	18490	18490	5
517	20231221	120100	336718050	18460	18460	18460	18460	42
518	20231221	120000	335942730	18460	18470	18470	18460	100
519	20231221	115900	334096630	18480	18490	18490	18480	38
520	20231221	115800	333394240	18480	18460	18480	18460	82
521	20231221	115700	331879080	18450	18450	18450	18450	5
522	20231221	115600	331786830	18430	18460	18460	18430	114
523	20231221	115500	329684510	18460	18500	18500	18450	465
524	20231221	115400	321096610	18500	18500	18500	18500	10
525	20231221	115300	320911610	18520	18520	18520	18520	20
526	20231221	115200	320541210	18500	18500	18500	18500	0
527	20231221	115100	320541210	18500	18490	18500	18480	130
528	20231221	115000	318138260	18490	18510	18510	18490	231
529	20231221	114900	313866270	18530	18540	18540	18530	20
530	20231221	114800	313495620	18550	18550	18550	18550	0
531	20231221	114700	313495620	18550	18540	18550	18540	13
532	20231221	114600	313254570	18550	18540	18550	18540	15
533	20231221	114500	312976420	18550	18550	18550	18550	1
534	20231221	114400	312957870	18500	18500	18500	18500	0
535	20231221	114300	312957870	18500	18550	18550	18500	110
536	20231221	114200	310921850	18540	18540	18540	18540	0
537	20231221	114100	310921850	18540	18530	18540	18530	19
538	20231221	114000	310569640	18530	18520	18530	18520	95
539	20231221	113900	308810230	18510	18540	18540	18510	30
540	20231221	113800	308254430	18520	18520	18520	18520	5
541	20231221	113700	308161830	18520	18510	18520	18510	43
542	20231221	113600	307365850	18510	18510	18510	18510	12
543	20231221	113500	307143730	18500	18510	18510	18500	17
544	20231221	113400	306829180	18510	18530	18530	18510	55
545	20231221	113300	305810830	18530	18530	18530	18530	5
546	20231221	113200	305718180	18530	18530	18530	18530	10
547	20231221	113100	305532880	18520	18520	18520	18520	105
548	20231221	113000	303588280	18510	18510	18510	18510	8
549	20231221	112900	303440200	18510	18510	18510	18510	5
550	20231221	112800	303347650	18510	18510	18510	18510	10
551	20231221	112700	303162550	18510	18510	18510	18510	10
552	20231221	112600	302977450	18510	18540	18540	18490	114
553	20231221	112500	300868610	18540	18540	18540	18540	0
554	20231221	112400	300868610	18540	18540	18550	18540	25
555	20231221	112300	300405040	18540	18540	18540	18540	20
556	20231221	112200	300034240	18540	18540	18540	18540	5
557	20231221	112100	299941540	18530	18520	18530	18520	170
558	20231221	112000	296793090	18530	18540	18540	18530	40
559	20231221	111900	296051540	18540	18550	18550	18540	20
560	20231221	111800	295680640	18550	18550	18550	18550	5
561	20231221	111700	295587890	18550	18550	18550	18550	12
562	20231221	111600	295365290	18550	18540	18550	18540	10
563	20231221	111500	295179810	18540	18540	18540	18540	5
564	20231221	111400	295087110	18520	18530	18530	18520	100
565	20231221	111300	293234960	18520	18500	18520	18500	498
566	20231221	111200	284019660	18500	18500	18500	18500	130
567	20231221	111100	281614660	18500	18500	18500	18490	82
568	20231221	111000	280097840	18500	18500	18500	18500	40
569	20231221	110900	279357840	18490	18490	18490	18490	39
570	20231221	110800	278636730	18500	18510	18510	18480	210
571	20231221	110700	274752580	18460	18460	18460	18460	0
572	20231221	110600	274752580	18460	18460	18460	18460	0
573	20231221	110500	274752580	18460	18450	18460	18450	189
574	20231221	110400	271265330	18420	18420	18420	18420	19
575	20231221	110300	270915350	18420	18420	18420	18420	1
576	20231221	110200	270896930	18400	18400	18400	18400	46
577	20231221	110100	270050530	18400	18420	18420	18400	194
578	20231221	110000	266479310	18450	18450	18450	18450	10
579	20231221	105900	266294810	18450	18450	18450	18450	87
580	20231221	105800	264689660	18390	18450	18450	18390	618
581	20231221	105700	253311910	18450	18460	18460	18420	377
582	20231221	105600	246355340	18460	18530	18530	18460	1880
583	20231221	105500	211558680	18530	18540	18540	18530	10
584	20231221	105400	211373330	18540	18540	18540	18540	6
585	20231221	105300	211262090	18530	18520	18530	18520	112
586	20231221	105200	209187840	18510	18560	18560	18510	1410
587	20231221	105100	183063670	18560	18560	18560	18560	10
588	20231221	105000	182878070	18560	18560	18560	18540	1033
589	20231221	104900	163715480	18560	18560	18560	18560	0
590	20231221	104800	163715480	18560	18560	18560	18560	64
591	20231221	104700	162527640	18560	18620	18620	18560	749
592	20231221	104600	148612780	18620	18620	18620	18620	114
593	20231221	104500	146490100	18620	18620	18620	18620	6
594	20231221	104400	146378380	18580	18580	18580	18580	0
595	20231221	104300	146378380	18580	18600	18600	18580	108
596	20231221	104200	144371010	18600	18650	18650	18600	18
597	20231221	104100	144035640	18600	18650	18650	18590	98
598	20231221	104000	142213130	18650	18620	18650	18620	11
599	20231221	103900	142008280	18620	18620	18620	18620	5
600	20231221	103800	141915180	18620	18620	18620	18620	15
601	20231221	103700	141635880	18620	18620	18620	18620	46
602	20231221	103600	140779360	18590	18620	18620	18590	865
603	20231221	103500	124687090	18620	18620	18620	18620	5
604	20231221	103400	124593990	18620	18630	18630	18620	176
605	20231221	103300	121315570	18620	18650	18650	18620	153
606	20231221	103200	118465270	18650	18650	18650	18650	0
607	20231221	103100	118465270	18650	18660	18660	18640	123
608	20231221	103000	116171800	18660	18660	18660	18660	0
609	20231221	102900	116171800	18660	18660	18660	18660	0
610	20231221	102800	116171800	18660	18680	18680	18650	196
611	20231221	102700	112515660	18660	18670	18680	18660	163
612	20231221	102600	109472420	18680	18700	18700	18680	74
613	20231221	102500	108089740	18700	18700	18700	18700	42
614	20231221	102400	107304340	18680	18770	18770	18680	217
615	20231221	102300	103248130	18770	18770	18770	18770	60
616	20231221	102200	102121930	18770	18770	18770	18770	5
617	20231221	102100	102028080	18770	18770	18770	18770	10
618	20231221	102000	101840380	18770	18770	18770	18770	15
619	20231221	101900	101558830	18690	18690	18690	18690	150
620	20231221	101800	98755330	18690	18690	18690	18690	0
621	20231221	101700	98755330	18690	18770	18770	18690	55
622	20231221	101600	97726980	18770	18770	18770	18770	26
623	20231221	101500	97238960	18770	18770	18770	18760	25
624	20231221	101400	96769760	18690	18690	18690	18690	0
625	20231221	101300	96769760	18690	18690	18690	18690	0
626	20231221	101200	96769760	18690	18690	18690	18690	0
627	20231221	101100	96769760	18690	18690	18690	18690	58
628	20231221	101000	95685740	18690	18710	18710	18690	55
629	20231221	100900	94657690	18780	18780	18780	18780	16
630	20231221	100800	94357210	18780	18780	18780	18780	28
631	20231221	100700	93831370	18710	18800	18800	18710	522
632	20231221	100600	84055130	18800	18830	18830	18790	550
633	20231221	100500	73709410	18830	18830	18830	18830	4
634	20231221	100400	73634090	18840	18850	18850	18840	483
635	20231221	100300	64530740	18850	18850	18850	18850	0
636	20231221	100200	64530740	18850	18850	18850	18850	0
637	20231221	100100	64530740	18850	18850	18850	18850	0
638	20231221	100000	64530740	18850	18850	18850	18850	24
639	20231221	095900	64078340	18850	18900	18900	18840	133
640	20231221	095800	61571530	18900	18950	18950	18900	669
641	20231221	095700	48914930	18950	18950	18950	18950	10
642	20231221	095600	48725430	18950	18950	18950	18950	23
643	20231221	095500	48289580	18950	18950	18950	18950	0
644	20231221	095400	48289580	18950	18950	18950	18950	37
645	20231221	095300	47588430	18950	18950	18950	18950	165
646	20231221	095200	44461680	18940	18940	18940	18940	0
647	20231221	095100	44461680	18940	18940	18940	18940	0
648	20231221	095000	44461680	18940	18940	18940	18940	0
649	20231221	094900	44461680	18940	18940	18940	18940	40
650	20231221	094800	43704080	18940	18970	18970	18940	312
651	20231221	094700	37793770	18980	18980	18980	18980	10
652	20231221	094600	37603970	18980	18980	18980	18980	10
653	20231221	094500	37414170	18980	18970	18980	18970	10
654	20231221	094400	37224440	18940	18940	18940	18940	0
655	20231221	094300	37224440	18940	18940	18940	18940	0
656	20231221	094200	37224440	18940	18940	18940	18940	0
657	20231221	094100	37224440	18940	18950	18950	18940	80
658	20231221	094000	35708960	18960	18960	18960	18960	137
659	20231221	093900	33111440	18970	18970	18970	18970	2
660	20231221	093800	33073500	18960	18980	18980	18960	294
661	20231221	093700	27498810	18970	18980	18980	18970	105
662	20231221	093600	25506910	18980	18980	18980	18980	0
663	20231221	093500	25506910	18980	18980	18980	18980	0
664	20231221	093400	25506910	18980	18980	18980	18980	0
665	20231221	093300	25506910	18980	18980	18980	18980	1
666	20231221	093200	25487930	18980	19010	19010	18980	155
667	20231221	093100	22543630	19010	19010	19010	19010	0
668	20231221	093000	22543630	19010	19070	19070	19010	62
669	20231221	092900	21361530	19080	19080	19080	19080	0
670	20231221	092800	21361530	19080	19080	19080	19080	1
671	20231221	092700	21342450	18970	18970	18970	18970	0
672	20231221	092600	21342450	18970	18970	18970	18970	0
673	20231221	092500	21342450	18970	18970	18970	18970	0
674	20231221	092400	21342450	18970	18970	18970	18970	100
675	20231221	092300	19445450	18970	18970	18970	18970	0
676	20231221	092200	19445450	18970	18970	18970	18970	0
677	20231221	092100	19445450	18970	18970	18970	18970	50
678	20231221	092000	18496950	18970	18970	18970	18970	0
679	20231221	091900	18496950	18970	18970	18970	18970	0
680	20231221	091800	18496950	18970	18970	18970	18970	0
681	20231221	091700	18496950	18970	18970	18970	18970	0
682	20231221	091600	18496950	18970	18970	18970	18970	0
683	20231221	091500	18496950	18970	18970	18970	18970	50
684	20231221	091400	17548450	18960	18960	18960	18960	50
685	20231221	091300	16600450	18960	18970	18970	18960	50
686	20231221	091200	15652440	18960	18960	18960	18960	0
687	20231221	091100	15652440	18960	18960	18960	18960	0
688	20231221	091000	15652440	18960	18970	18970	18960	50
689	20231221	090900	14704340	18960	18960	18960	18960	0
690	20231221	090800	14704340	18960	18960	18960	18960	1
691	20231221	090700	14685380	18950	18950	18950	18950	50
692	20231221	090600	13737880	18950	19080	19080	18950	70
693	20231221	090500	12408780	18950	18950	18950	18950	0
694	20231221	090400	12408780	18950	18950	18950	18950	5
695	20231221	090300	12314030	18950	18950	18950	18950	0
696	20231221	090200	12314030	18950	18950	18950	18930	381
697	20231221	090100	5094640	18940	18940	18940	18940	62
698	20231221	090000	3920360	18940	19090	19090	18940	206