KissMeData/031430/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191100	829643150	18330	18330	18330	18330	1838
3	20231222	191000	829643150	18330	18330	18330	18330	0
4	20231222	190900	829643150	18330	18330	18330	18330	0
5	20231222	190800	829643150	18330	18330	18330	18330	0
6	20231222	190700	829643150	18330	18330	18330	18330	0
7	20231222	190600	829643150	18330	18330	18330	18330	0
8	20231222	190500	829643150	18330	18330	18330	18330	0
9	20231222	190400	829643150	18330	18330	18330	18330	0
10	20231222	190300	829643150	18330	18330	18330	18330	0
11	20231222	190200	829643150	18330	18330	18330	18330	0
12	20231222	190100	829643150	18330	18330	18330	18330	0
13	20231222	190000	829643150	18330	18330	18330	18330	0
14	20231222	185900	829643150	18330	18330	18330	18330	0
15	20231222	185800	829643150	18330	18330	18330	18330	0
16	20231222	185700	829643150	18330	18330	18330	18330	0
17	20231222	185600	829643150	18330	18330	18330	18330	0
18	20231222	185500	829643150	18330	18330	18330	18330	0
19	20231222	185400	829643150	18330	18330	18330	18330	0
20	20231222	185300	829643150	18330	18330	18330	18330	0
21	20231222	185200	829643150	18330	18330	18330	18330	0
22	20231222	185100	829643150	18330	18330	18330	18330	0
23	20231222	185000	829643150	18330	18330	18330	18330	0
24	20231222	184900	829643150	18330	18330	18330	18330	0
25	20231222	184800	829643150	18330	18330	18330	18330	0
26	20231222	184700	829643150	18330	18330	18330	18330	0
27	20231222	184600	829643150	18330	18330	18330	18330	0
28	20231222	184500	829643150	18330	18330	18330	18330	0
29	20231222	184400	829643150	18330	18330	18330	18330	0
30	20231222	184300	829643150	18330	18330	18330	18330	0
31	20231222	184200	829643150	18330	18330	18330	18330	0
32	20231222	184100	829643150	18330	18330	18330	18330	1838
33	20231222	184000	829643150	18330	18330	18330	18330	0
34	20231222	183900	829643150	18330	18330	18330	18330	0
35	20231222	183800	829643150	18330	18330	18330	18330	0
36	20231222	183700	829643150	18330	18330	18330	18330	0
37	20231222	183600	829643150	18330	18330	18330	18330	0
38	20231222	183500	829643150	18330	18330	18330	18330	0
39	20231222	183400	829643150	18330	18330	18330	18330	0
40	20231222	183300	829643150	18330	18330	18330	18330	0
41	20231222	183200	829643150	18330	18330	18330	18330	0
42	20231222	183100	829643150	18330	18330	18330	18330	0
43	20231222	183000	829643150	18330	18330	18330	18330	0
44	20231222	182900	829643150	18330	18330	18330	18330	0
45	20231222	182800	829643150	18330	18330	18330	18330	0
46	20231222	182700	829643150	18330	18330	18330	18330	0
47	20231222	182600	829643150	18330	18330	18330	18330	0
48	20231222	182500	829643150	18330	18330	18330	18330	0
49	20231222	182400	829643150	18330	18330	18330	18330	0
50	20231222	182300	829643150	18330	18330	18330	18330	0
51	20231222	182200	829643150	18330	18330	18330	18330	0
52	20231222	182100	829643150	18330	18330	18330	18330	0
53	20231222	182000	829643150	18330	18330	18330	18330	0
54	20231222	181900	829643150	18330	18330	18330	18330	0
55	20231222	181800	829643150	18330	18330	18330	18330	0
56	20231222	181700	829643150	18330	18330	18330	18330	0
57	20231222	181600	829643150	18330	18330	18330	18330	0
58	20231222	181500	829643150	18330	18330	18330	18330	0
59	20231222	181400	829643150	18330	18330	18330	18330	0
60	20231222	181300	829643150	18330	18330	18330	18330	0
61	20231222	181200	829643150	18330	18330	18330	18330	0
62	20231222	181100	829643150	18330	18330	18330	18330	1838
63	20231222	181000	829643150	18330	18330	18330	18330	0
64	20231222	180900	829643150	18330	18330	18330	18330	0
65	20231222	180800	829643150	18330	18330	18330	18330	0
66	20231222	180700	829643150	18330	18330	18330	18330	0
67	20231222	180600	829643150	18330	18330	18330	18330	0
68	20231222	180500	829643150	18330	18330	18330	18330	0
69	20231222	180400	829643150	18330	18330	18330	18330	0
70	20231222	180300	829643150	18330	18330	18330	18330	0
71	20231222	180200	829643150	18330	18330	18330	18330	0
72	20231222	180100	829643150	18330	18330	18330	18330	0
73	20231222	180000	829643150	18330	18330	18330	18330	0
74	20231222	175900	829643150	18330	18330	18330	18330	0
75	20231222	175800	829643150	18330	18330	18330	18330	0
76	20231222	175700	829643150	18330	18330	18330	18330	0
77	20231222	175600	829643150	18330	18330	18330	18330	0
78	20231222	175500	829643150	18330	18330	18330	18330	0
79	20231222	175400	829643150	18330	18330	18330	18330	0
80	20231222	175300	829643150	18330	18330	18330	18330	0
81	20231222	175200	829643150	18330	18330	18330	18330	0
82	20231222	175100	829643150	18330	18330	18330	18330	0
83	20231222	175000	829643150	18330	18330	18330	18330	0
84	20231222	174900	829643150	18330	18330	18330	18330	0
85	20231222	174800	829643150	18330	18330	18330	18330	0
86	20231222	174700	829643150	18330	18330	18330	18330	0
87	20231222	174600	829643150	18330	18330	18330	18330	0
88	20231222	174500	829643150	18330	18330	18330	18330	0
89	20231222	174400	829643150	18330	18330	18330	18330	0
90	20231222	174300	829643150	18330	18330	18330	18330	0
91	20231222	174200	829643150	18330	18330	18330	18330	0
92	20231222	174100	829643150	18330	18330	18330	18330	1838
93	20231222	174000	829643150	18330	18330	18330	18330	0
94	20231222	173900	829643150	18330	18330	18330	18330	0
95	20231222	173800	829643150	18330	18330	18330	18330	0
96	20231222	173700	829643150	18330	18330	18330	18330	0
97	20231222	173600	829643150	18330	18330	18330	18330	0
98	20231222	173500	829643150	18330	18330	18330	18330	0
99	20231222	173400	829643150	18330	18330	18330	18330	0
100	20231222	173300	829643150	18330	18330	18330	18330	0
101	20231222	173200	829643150	18330	18330	18330	18330	0
102	20231222	173100	829643150	18330	18330	18330	18330	0
103	20231222	173000	829643150	18330	18330	18330	18330	0
104	20231222	172900	829643150	18330	18330	18330	18330	0
105	20231222	172800	829643150	18330	18330	18330	18330	0
106	20231222	172700	829643150	18330	18330	18330	18330	0
107	20231222	172600	829643150	18330	18330	18330	18330	0
108	20231222	172500	829643150	18330	18330	18330	18330	0
109	20231222	172400	829643150	18330	18330	18330	18330	0
110	20231222	172300	829643150	18330	18330	18330	18330	0
111	20231222	172200	829643150	18330	18330	18330	18330	0
112	20231222	172100	829643150	18330	18330	18330	18330	0
113	20231222	172000	829643150	18330	18330	18330	18330	0
114	20231222	171900	829643150	18330	18330	18330	18330	0
115	20231222	171800	829643150	18330	18330	18330	18330	0
116	20231222	171700	829643150	18330	18330	18330	18330	0
117	20231222	171600	829643150	18330	18330	18330	18330	0
118	20231222	171500	829643150	18330	18330	18330	18330	0
119	20231222	171400	829643150	18330	18330	18330	18330	0
120	20231222	171300	829643150	18330	18330	18330	18330	0
121	20231222	171200	829643150	18330	18330	18330	18330	0
122	20231222	171100	829643150	18330	18330	18330	18330	1838
123	20231222	171000	829643150	18330	18330	18330	18330	0
124	20231222	170900	829643150	18330	18330	18330	18330	0
125	20231222	170800	829643150	18330	18330	18330	18330	0
126	20231222	170700	829643150	18330	18330	18330	18330	0
127	20231222	170600	829643150	18330	18330	18330	18330	0
128	20231222	170500	829643150	18330	18330	18330	18330	0
129	20231222	170400	829643150	18330	18330	18330	18330	0
130	20231222	170300	829643150	18330	18330	18330	18330	0
131	20231222	170200	829643150	18330	18330	18330	18330	0
132	20231222	170100	829643150	18330	18330	18330	18330	0
133	20231222	170000	829643150	18330	18330	18330	18330	0
134	20231222	165900	829643150	18330	18330	18330	18330	0
135	20231222	165800	829643150	18330	18330	18330	18330	0
136	20231222	165700	829643150	18330	18330	18330	18330	0
137	20231222	165600	829643150	18330	18330	18330	18330	0
138	20231222	165500	829643150	18330	18330	18330	18330	0
139	20231222	165400	829643150	18330	18330	18330	18330	0
140	20231222	165300	829643150	18330	18330	18330	18330	0
141	20231222	165200	829643150	18330	18330	18330	18330	0
142	20231222	165100	829643150	18330	18330	18330	18330	0
143	20231222	165000	829643150	18330	18330	18330	18330	0
144	20231222	164900	829643150	18330	18330	18330	18330	0
145	20231222	164800	829643150	18330	18330	18330	18330	0
146	20231222	164700	829643150	18330	18330	18330	18330	0
147	20231222	164600	829643150	18330	18330	18330	18330	0
148	20231222	164500	829643150	18330	18330	18330	18330	0
149	20231222	164400	829643150	18330	18330	18330	18330	0
150	20231222	164300	829643150	18330	18330	18330	18330	0
151	20231222	164200	829643150	18330	18330	18330	18330	0
152	20231222	164100	829643150	18330	18330	18330	18330	1838
153	20231222	164000	829643150	18330	18330	18330	18330	0
154	20231222	163900	829643150	18330	18330	18330	18330	0
155	20231222	163800	829643150	18330	18330	18330	18330	0
156	20231222	163700	829643150	18330	18330	18330	18330	0
157	20231222	163600	829643150	18330	18330	18330	18330	0
158	20231222	163500	829643150	18330	18330	18330	18330	0
159	20231222	163400	829643150	18330	18330	18330	18330	0
160	20231222	163300	829643150	18330	18330	18330	18330	0
161	20231222	163200	829643150	18330	18330	18330	18330	0
162	20231222	163100	829643150	18330	18330	18330	18330	0
163	20231222	163000	829643150	18330	18330	18330	18330	0
164	20231222	162900	829643150	18330	18330	18330	18330	0
165	20231222	162800	829643150	18330	18330	18330	18330	0
166	20231222	162700	829643150	18330	18330	18330	18330	0
167	20231222	162600	829643150	18330	18330	18330	18330	0
168	20231222	162500	829643150	18330	18330	18330	18330	0
169	20231222	162400	829643150	18330	18330	18330	18330	0
170	20231222	162300	829643150	18330	18330	18330	18330	0
171	20231222	162200	829643150	18330	18330	18330	18330	0
172	20231222	162100	829643150	18330	18330	18330	18330	0
173	20231222	162000	829643150	18330	18330	18330	18330	0
174	20231222	161900	829643150	18330	18330	18330	18330	0
175	20231222	161800	829643150	18330	18330	18330	18330	0
176	20231222	161700	829643150	18330	18330	18330	18330	0
177	20231222	161600	829643150	18330	18330	18330	18330	0
178	20231222	161500	829643150	18330	18330	18330	18330	0
179	20231222	161400	829643150	18330	18330	18330	18330	0
180	20231222	161300	829643150	18330	18330	18330	18330	0
181	20231222	161200	829643150	18330	18330	18330	18330	0
182	20231222	161100	829643150	18330	18330	18330	18330	1838
183	20231222	161000	829643150	18330	18330	18330	18330	0
184	20231222	160900	829643150	18330	18330	18330	18330	0
185	20231222	160800	829643150	18330	18330	18330	18330	0
186	20231222	160700	829643150	18330	18330	18330	18330	0
187	20231222	160600	829643150	18330	18330	18330	18330	0
188	20231222	160500	829643150	18330	18330	18330	18330	0
189	20231222	160400	829643150	18330	18330	18330	18330	0
190	20231222	160300	829643150	18330	18330	18330	18330	0
191	20231222	160200	829643150	18330	18330	18330	18330	0
192	20231222	160100	829643150	18330	18330	18330	18330	0
193	20231222	160000	829643150	18330	18330	18330	18330	0
194	20231222	155900	829643150	18330	18330	18330	18330	0
195	20231222	155800	829643150	18330	18330	18330	18330	0
196	20231222	155700	829643150	18330	18330	18330	18330	0
197	20231222	155600	829643150	18330	18330	18330	18330	0
198	20231222	155500	829643150	18330	18330	18330	18330	0
199	20231222	155400	829643150	18330	18330	18330	18330	0
200	20231222	155300	829643150	18330	18330	18330	18330	0
201	20231222	155200	829643150	18330	18330	18330	18330	0
202	20231222	155100	829643150	18330	18330	18330	18330	0
203	20231222	155000	829643150	18330	18330	18330	18330	0
204	20231222	154900	829643150	18330	18330	18330	18330	0
205	20231222	154800	829643150	18330	18330	18330	18330	0
206	20231222	154700	829643150	18330	18330	18330	18330	0
207	20231222	154600	829643150	18330	18330	18330	18330	0
208	20231222	154500	829643150	18330	18330	18330	18330	0
209	20231222	154400	829643150	18330	18330	18330	18330	0
210	20231222	154300	829643150	18330	18330	18330	18330	0
211	20231222	154200	829643150	18330	18330	18330	18330	0
212	20231222	154100	829643150	18330	18330	18330	18330	1838
213	20231222	154000	829643150	18330	18330	18330	18330	0
214	20231222	153900	829643150	18330	18330	18330	18330	0
215	20231222	153800	829643150	18330	18330	18330	18330	0
216	20231222	153700	829643150	18330	18330	18330	18330	0
217	20231222	153600	829643150	18330	18330	18330	18330	0
218	20231222	153500	829643150	18330	18330	18330	18330	0
219	20231222	153400	829643150	18330	18330	18330	18330	0
220	20231222	153300	829643150	18330	18330	18330	18330	0
221	20231222	153200	829643150	18330	18330	18330	18330	0
222	20231222	153100	829643150	18330	18330	18330	18330	0
223	20231222	153000	829643150	18330	18330	18330	18330	1838
224	20231222	152900	795952610	18390	18390	18390	18390	0
225	20231222	152800	795952610	18390	18390	18390	18390	0
226	20231222	152700	795952610	18390	18390	18390	18390	0
227	20231222	152600	795952610	18390	18390	18390	18390	0
228	20231222	152500	795952610	18390	18390	18390	18390	0
229	20231222	152400	795952610	18390	18390	18390	18390	0
230	20231222	152300	795952610	18390	18390	18390	18390	0
231	20231222	152200	795952610	18390	18390	18390	18390	0
232	20231222	152100	795952610	18390	18390	18390	18390	0
233	20231222	152000	795952610	18390	18390	18390	18390	0
234	20231222	151900	795952610	18390	18400	18440	18380	31
235	20231222	151800	795381910	18410	18430	18430	18410	223
236	20231222	151700	791275290	18430	18420	18440	18400	43
237	20231222	151600	790482780	18370	18370	18370	18370	102
238	20231222	151500	788609040	18360	18360	18360	18360	1
239	20231222	151400	788590680	18420	18420	18420	18350	414
240	20231222	151300	780978660	18430	18430	18430	18430	0
241	20231222	151200	780978660	18430	18430	18430	18430	8
242	20231222	151100	780831220	18420	18420	18420	18410	30
243	20231222	151000	780278780	18420	18450	18450	18420	15
244	20231222	150900	780002450	18420	18450	18450	18420	50
245	20231222	150800	779081060	18410	18440	18440	18410	232
246	20231222	150700	774805940	18450	18450	18450	18450	100
247	20231222	150600	772960940	18450	18450	18450	18450	90
248	20231222	150500	771300440	18430	18430	18430	18430	11
249	20231222	150400	771097710	18460	18460	18460	18460	13
250	20231222	150300	770857730	18450	18450	18450	18430	137
251	20231222	150200	768330280	18460	18460	18460	18460	25
252	20231222	150100	767868780	18460	18460	18460	18460	13
253	20231222	150000	767628800	18450	18450	18450	18450	131
254	20231222	145900	765211850	18450	18440	18450	18440	98
255	20231222	145800	763404530	18450	18450	18450	18450	14
256	20231222	145700	763146230	18460	18450	18460	18450	21
257	20231222	145600	762758730	18430	18450	18450	18420	123
258	20231222	145500	760492200	18440	18430	18440	18430	217
259	20231222	145400	756492870	18450	18440	18450	18430	219
260	20231222	145300	752453610	18430	18440	18440	18430	34
261	20231222	145200	751826720	18440	18460	18460	18440	97
262	20231222	145100	750038020	18460	18460	18460	18460	20
263	20231222	145000	749668820	18460	18450	18460	18450	15
264	20231222	144900	749391930	18450	18440	18450	18440	42
265	20231222	144800	748617200	18440	18440	18460	18440	27
266	20231222	144700	748119170	18440	18450	18450	18440	117
267	20231222	144600	745960620	18460	18470	18470	18460	75
268	20231222	144500	744575670	18480	18450	18480	18450	20
269	20231222	144400	744206260	18460	18460	18470	18460	653
270	20231222	144300	732148220	18460	18450	18460	18450	104
271	20231222	144200	730229040	18450	18450	18450	18450	0
272	20231222	144100	730229040	18450	18460	18460	18450	156
273	20231222	144000	727350780	18460	18460	18460	18460	28
274	20231222	143900	726833900	18460	18460	18460	18460	12
275	20231222	143800	726612380	18460	18460	18460	18460	19
276	20231222	143700	726261640	18460	18460	18460	18460	13
277	20231222	143600	726021660	18430	18430	18440	18430	55
278	20231222	143500	725007950	18460	18440	18460	18440	67
279	20231222	143400	723771930	18460	18460	18460	18460	51
280	20231222	143300	722830470	18440	18470	18470	18440	269
281	20231222	143200	717869910	18470	18470	18470	18470	57
282	20231222	143100	716817120	18450	18470	18470	18450	2
283	20231222	143000	716780200	18480	18450	18480	18450	143
284	20231222	142900	714139140	18450	18450	18460	18450	66
285	20231222	142800	712921340	18440	18440	18450	18440	7
286	20231222	142700	712792250	18450	18460	18460	18450	483
287	20231222	142600	703880860	18460	18460	18460	18460	5
288	20231222	142500	703788560	18480	18480	18480	18480	3
289	20231222	142400	703733120	18470	18470	18480	18470	33
290	20231222	142300	703123590	18480	18460	18480	18450	950
291	20231222	142200	685585620	18470	18480	18480	18470	38
292	20231222	142100	684883420	18470	18460	18470	18460	5
293	20231222	142000	684791100	18480	18480	18480	18480	1
294	20231222	141900	684772620	18480	18480	18480	18470	37
295	20231222	141800	684088900	18490	18490	18490	18490	0
296	20231222	141700	684088900	18490	18490	18490	18490	16
297	20231222	141600	683793060	18490	18480	18500	18460	49
298	20231222	141500	682887010	18470	18500	18500	18470	23
299	20231222	141400	682462160	18500	18500	18500	18500	25
300	20231222	141300	681999660	18500	18480	18500	18470	344
301	20231222	141200	675645550	18480	18490	18490	18480	80
302	20231222	141100	674166360	18490	18490	18500	18490	110
303	20231222	141000	672132410	18480	18490	18490	18480	113
304	20231222	140900	670043420	18490	18480	18490	18480	18
305	20231222	140800	669710640	18490	18500	18500	18490	71
306	20231222	140700	668397330	18500	18500	18500	18500	0
307	20231222	140600	668397330	18500	18480	18500	18480	49
308	20231222	140500	667491410	18500	18470	18500	18470	16
309	20231222	140400	667195440	18510	18510	18510	18510	14
310	20231222	140300	666936300	18510	18510	18510	18480	365
311	20231222	140200	660190530	18520	18500	18520	18490	256
312	20231222	140100	655456140	18530	18500	18530	18500	425
313	20231222	140000	647593190	18530	18520	18530	18510	471
314	20231222	135900	638872120	18530	18530	18530	18530	28
315	20231222	135800	638353280	18530	18530	18530	18520	42
316	20231222	135700	637575130	18530	18520	18530	18520	38
317	20231222	135600	636871170	18530	18530	18530	18530	54
318	20231222	135500	635870550	18530	18530	18530	18530	26
319	20231222	135400	635388770	18520	18520	18520	18520	10
320	20231222	135300	635203570	18530	18530	18530	18530	14
321	20231222	135200	634944150	18530	18520	18530	18520	45
322	20231222	135100	634110500	18520	18510	18530	18510	19
323	20231222	135000	633758500	18520	18530	18530	18520	128
324	20231222	134900	631387880	18520	18530	18530	18520	69
325	20231222	134800	630109820	18530	18520	18530	18510	99
326	20231222	134700	628276210	18520	18530	18530	18520	68
327	20231222	134600	627016480	18530	18520	18530	18520	71
328	20231222	134500	625701410	18520	18520	18520	18510	39
329	20231222	134400	624979180	18520	18520	18520	18520	609
330	20231222	134300	613700500	18520	18520	18520	18520	13
331	20231222	134200	613459740	18510	18520	18520	18510	12
332	20231222	134100	613237580	18520	18520	18520	18520	20
333	20231222	134000	612867180	18520	18520	18520	18520	14
334	20231222	133900	612607900	18510	18500	18520	18500	411
335	20231222	133800	605003780	18500	18500	18500	18500	33
336	20231222	133700	604393280	18500	18500	18500	18500	18
337	20231222	133600	604060280	18500	18500	18500	18500	55
338	20231222	133500	603042780	18500	18490	18500	18490	56
339	20231222	133400	602006820	18490	18490	18490	18490	197
340	20231222	133300	598364290	18490	18490	18490	18490	68
341	20231222	133200	597106970	18490	18500	18500	18490	246
342	20231222	133100	592558240	18500	18500	18500	18500	3
343	20231222	133000	592502740	18500	18500	18500	18500	29
344	20231222	132900	591966240	18500	18500	18500	18500	0
345	20231222	132800	591966240	18500	18490	18500	18490	39
346	20231222	132700	591245090	18480	18500	18500	18480	783
347	20231222	132600	576764300	18500	18500	18500	18490	109
348	20231222	132500	574748300	18500	18500	18500	18500	139
349	20231222	132400	572176800	18500	18500	18500	18500	6
350	20231222	132300	572065800	18500	18500	18500	18500	12
351	20231222	132200	571843800	18500	18500	18500	18500	39
352	20231222	132100	571122300	18500	18500	18500	18500	9
353	20231222	132000	570955800	18500	18490	18500	18480	216
354	20231222	131900	566961750	18490	18490	18490	18480	56
355	20231222	131800	565926430	18490	18490	18490	18490	5
356	20231222	131700	565833980	18490	18490	18490	18490	46
357	20231222	131600	564983440	18490	18480	18490	18480	248
358	20231222	131500	560399340	18480	18480	18480	18480	16
359	20231222	131400	560103660	18480	18480	18480	18480	132
360	20231222	131300	557664300	18480	18470	18480	18470	6
361	20231222	131200	557553460	18480	18480	18480	18480	25
362	20231222	131100	557091460	18480	18480	18480	18480	27
363	20231222	131000	556592500	18480	18480	18480	18480	0
364	20231222	130900	556592500	18480	18480	18480	18480	118
365	20231222	130800	554411860	18480	18480	18480	18480	11
366	20231222	130700	554208580	18480	18480	18480	18480	14
367	20231222	130600	553949860	18480	18470	18480	18470	587
368	20231222	130500	543107950	18470	18470	18470	18460	14
369	20231222	130400	542849400	18470	18470	18470	18470	20
370	20231222	130300	542480000	18470	18460	18470	18460	415
371	20231222	130200	534818960	18470	18470	18470	18470	7
372	20231222	130100	534689670	18470	18470	18470	18470	38
373	20231222	130000	533987810	18470	18470	18470	18460	71
374	20231222	125900	532676650	18470	18470	18470	18470	22
375	20231222	125800	532270310	18470	18470	18470	18460	36
376	20231222	125700	531605430	18470	18470	18470	18470	0
377	20231222	125600	531605430	18470	18470	18470	18470	26
378	20231222	125500	531125210	18470	18470	18470	18470	27
379	20231222	125400	530626520	18470	18470	18470	18470	8
380	20231222	125300	530478760	18460	18460	18460	18460	159
381	20231222	125200	527543620	18460	18460	18460	18460	22
382	20231222	125100	527137500	18460	18450	18460	18450	20
383	20231222	125000	526768330	18460	18460	18460	18450	60
384	20231222	124900	525661050	18450	18450	18450	18450	22
385	20231222	124800	525255150	18450	18460	18460	18450	67
386	20231222	124700	524018390	18460	18460	18460	18450	61
387	20231222	124600	522892710	18460	18460	18460	18460	13
388	20231222	124500	522652730	18460	18460	18460	18460	15
389	20231222	124400	522375830	18460	18460	18460	18460	21
390	20231222	124300	521988170	18460	18460	18460	18450	27
391	20231222	124200	521489790	18460	18460	18460	18460	31
392	20231222	124100	520917530	18460	18460	18460	18460	7
393	20231222	124000	520788310	18460	18460	18460	18460	30
394	20231222	123900	520234510	18460	18460	18460	18460	14
395	20231222	123800	519976070	18460	18460	18460	18460	48
396	20231222	123700	519089990	18460	18460	18460	18460	5
397	20231222	123600	518997690	18460	18450	18460	18450	30
398	20231222	123500	518443920	18460	18460	18460	18460	14
399	20231222	123400	518185480	18460	18460	18460	18460	67
400	20231222	123300	516948660	18460	18460	18460	18460	14
401	20231222	123200	516690220	18450	18450	18450	18450	152
402	20231222	123100	513885820	18440	18450	18450	18440	39
403	20231222	123000	513166370	18440	18440	18440	18440	42
404	20231222	122900	512391890	18440	18430	18440	18430	28
405	20231222	122800	511875710	18440	18440	18440	18440	54
406	20231222	122700	510879950	18430	18430	18440	18430	24
407	20231222	122600	510437500	18440	18440	18440	18440	15
408	20231222	122500	510160900	18440	18440	18440	18440	39
409	20231222	122400	509441740	18440	18440	18440	18440	9
410	20231222	122300	509275780	18440	18440	18440	18440	29
411	20231222	122200	508741020	18440	18430	18440	18430	74
412	20231222	122100	507377070	18420	18430	18430	18420	18
413	20231222	122000	507045360	18430	18430	18430	18430	28
414	20231222	121900	506529320	18430	18430	18430	18430	9
415	20231222	121800	506363450	18420	18430	18430	18420	25
416	20231222	121700	505902900	18430	18430	18430	18430	40
417	20231222	121600	505165700	18430	18430	18430	18430	78
418	20231222	121500	503728160	18430	18430	18430	18430	27
419	20231222	121400	503230550	18430	18420	18430	18420	24
420	20231222	121300	502788300	18430	18430	18430	18430	12
421	20231222	121200	502567140	18430	18430	18430	18430	28
422	20231222	121100	502051100	18430	18430	18430	18430	2
423	20231222	121000	502014240	18430	18440	18440	18430	18
424	20231222	120900	501682450	18440	18450	18450	18440	138
425	20231222	120800	499137370	18450	18450	18450	18450	7
426	20231222	120700	499008220	18450	18450	18450	18440	38
427	20231222	120600	498307130	18440	18440	18440	18440	16
428	20231222	120500	498012090	18430	18450	18450	18430	6
429	20231222	120400	497901410	18440	18450	18450	18440	81
430	20231222	120300	496407470	18450	18450	18450	18450	0
431	20231222	120200	496407470	18450	18450	18450	18450	3
432	20231222	120100	496352120	18450	18440	18450	18440	37
433	20231222	120000	495669550	18440	18440	18440	18440	0
434	20231222	115900	495669550	18440	18450	18450	18440	36
435	20231222	115800	495005520	18450	18450	18450	18450	15
436	20231222	115700	494728770	18410	18460	18460	18410	1015
437	20231222	115600	476023840	18460	18460	18460	18450	31
438	20231222	115500	475451610	18460	18450	18460	18450	11
439	20231222	115400	475248560	18460	18460	18460	18460	31
440	20231222	115300	474676300	18460	18460	18460	18460	47
441	20231222	115200	473808680	18450	18460	18460	18450	11
442	20231222	115100	473605660	18460	18460	18460	18460	18
443	20231222	115000	473273380	18460	18450	18460	18450	111
444	20231222	114900	471225170	18460	18460	18460	18460	9
445	20231222	114800	471059030	18460	18460	18460	18460	37
446	20231222	114700	470376010	18460	18460	18460	18460	12
447	20231222	114600	470154490	18460	18460	18460	18460	19
448	20231222	114500	469803750	18460	18470	18470	18460	25
449	20231222	114400	469342100	18460	18460	18460	18460	13
450	20231222	114300	469102120	18470	18470	18470	18470	19
451	20231222	114200	468751190	18470	18470	18470	18440	173
452	20231222	114100	465559820	18470	18470	18470	18470	20
453	20231222	114000	465190420	18470	18470	18470	18470	30
454	20231222	113900	464636320	18470	18470	18470	18470	0
455	20231222	113800	464636320	18470	18460	18470	18440	66
456	20231222	113700	463418490	18460	18460	18470	18460	124
457	20231222	113600	461129300	18470	18470	18470	18470	10
458	20231222	113500	460944600	18470	18470	18470	18470	23
459	20231222	113400	460519790	18470	18470	18470	18470	24
460	20231222	113300	460076510	18470	18460	18470	18460	45
461	20231222	113200	459245680	18470	18470	18470	18470	14
462	20231222	113100	458987100	18470	18470	18470	18470	21
463	20231222	113000	458599230	18470	18470	18470	18460	22
464	20231222	112900	458192920	18450	18460	18460	18450	103
465	20231222	112800	456292370	18460	18470	18470	18460	42
466	20231222	112700	455516840	18480	18480	18480	18470	13
467	20231222	112600	455276660	18480	18470	18480	18470	49
468	20231222	112500	454371430	18470	18480	18480	18470	44
469	20231222	112400	453558580	18480	18480	18480	18470	11
470	20231222	112300	453355310	18480	18480	18480	18480	24
471	20231222	112200	452911790	18480	18480	18480	18470	28
472	20231222	112100	452394390	18470	18480	18480	18470	46
473	20231222	112000	451544620	18480	18480	18480	18480	24
474	20231222	111900	451101100	18480	18480	18480	18480	5
475	20231222	111800	451008700	18480	18490	18490	18480	52
476	20231222	111700	450047350	18480	18490	18490	18480	29
477	20231222	111600	449511250	18490	18490	18490	18480	17
478	20231222	111500	449196960	18490	18490	18500	18490	65
479	20231222	111400	447994960	18500	18500	18500	18500	5
480	20231222	111300	447902460	18490	18490	18490	18490	15
481	20231222	111200	447625110	18490	18490	18490	18490	25
482	20231222	111100	447162860	18420	18490	18490	18420	140
483	20231222	111000	444581730	18460	18500	18500	18460	98
484	20231222	110900	442770750	18500	18480	18500	18480	37
485	20231222	110800	442086650	18480	18490	18490	18480	36
486	20231222	110700	441421070	18490	18500	18500	18490	61
487	20231222	110600	440292710	18500	18440	18500	18440	1028
488	20231222	110500	421318550	18440	18420	18440	18400	792
489	20231222	110400	406729420	18420	18420	18420	18420	39
490	20231222	110300	406011040	18420	18420	18420	18420	19
491	20231222	110200	405661060	18420	18410	18420	18410	28
492	20231222	110100	405145430	18400	18330	18400	18330	4566
493	20231222	110000	321344760	18330	18330	18330	18320	349
494	20231222	105900	314947630	18330	18300	18330	18300	4230
495	20231222	105800	237537760	18310	18330	18330	18310	492
496	20231222	105700	228529080	18330	18330	18330	18320	9
497	20231222	105600	228364140	18330	18330	18330	18330	45
498	20231222	105500	227539290	18330	18310	18330	18310	4
499	20231222	105400	227466000	18320	18320	18320	18320	165
500	20231222	105300	224443200	18330	18330	18330	18320	14
501	20231222	105200	224186620	18320	18330	18330	18320	14
502	20231222	105100	223930030	18330	18330	18330	18330	34
503	20231222	105000	223306810	18330	18330	18330	18330	9
504	20231222	104900	223141840	18330	18330	18330	18330	28
505	20231222	104800	222628600	18320	18330	18330	18320	33
506	20231222	104700	222023940	18330	18330	18330	18320	26
507	20231222	104600	221547480	18330	18330	18330	18320	66
508	20231222	104500	220337990	18330	18330	18330	18330	10
509	20231222	104400	220154690	18330	18330	18330	18330	39
510	20231222	104300	219439820	18330	18330	18330	18330	40
511	20231222	104200	218706620	18330	18330	18330	18330	13
512	20231222	104100	218468330	18330	18330	18330	18320	30
513	20231222	104000	217918440	18330	18330	18330	18320	43
514	20231222	103900	217130430	18330	18330	18330	18330	11
515	20231222	103800	216928800	18320	18330	18330	18320	29
516	20231222	103700	216397260	18330	18320	18330	18310	55
517	20231222	103600	215389620	18330	18330	18330	18330	35
518	20231222	103500	214748070	18330	18330	18330	18330	40
519	20231222	103400	214014870	18330	18330	18330	18330	5
520	20231222	103300	213923220	18330	18330	18330	18330	24
521	20231222	103200	213483300	18330	18320	18330	18320	33
522	20231222	103100	212878600	18320	18320	18320	18310	12
523	20231222	103000	212658820	18320	18310	18320	18310	17
524	20231222	102900	212347390	18320	18310	18320	18310	19
525	20231222	102800	211999330	18310	18310	18320	18310	19
526	20231222	102700	211651270	18320	18320	18320	18310	24
527	20231222	102600	211211610	18310	18310	18330	18310	4
528	20231222	102500	211138330	18330	18310	18330	18310	89
529	20231222	102400	209508420	18300	18300	18310	18300	774
530	20231222	102300	195344190	18300	18310	18310	18300	118
531	20231222	102200	193184630	18300	18310	18310	18300	437
532	20231222	102100	185183170	18330	18310	18330	18310	87
533	20231222	102000	183589880	18310	18320	18330	18310	297
534	20231222	101900	178150330	18310	18310	18330	18310	305
535	20231222	101800	172565740	18320	18320	18330	18320	676
536	20231222	101700	160180810	18330	18340	18340	18320	9
537	20231222	101600	160015840	18330	18330	18340	18330	74
538	20231222	101500	158659160	18330	18330	18340	18330	17
539	20231222	101400	158347530	18330	18330	18340	18330	4
540	20231222	101300	158274190	18340	18330	18340	18330	8
541	20231222	101200	158127490	18330	18340	18340	18330	7
542	20231222	101100	157999160	18330	18340	18340	18330	7
543	20231222	101000	157870800	18340	18340	18340	18330	8
544	20231222	100900	157724100	18330	18330	18340	18330	53
545	20231222	100800	156752510	18330	18340	18340	18330	44
546	20231222	100700	155945670	18330	18340	18340	18330	75
547	20231222	100600	154570830	18340	18340	18340	18330	187
548	20231222	100500	151142630	18360	18360	18360	18340	178
549	20231222	100400	147877050	18360	18350	18360	18350	7
550	20231222	100300	147748550	18350	18360	18360	18350	12
551	20231222	100200	147528270	18360	18350	18360	18340	23
552	20231222	100100	147106180	18350	18350	18360	18350	3
553	20231222	100000	147051120	18350	18360	18360	18350	9
554	20231222	095900	146885900	18350	18360	18360	18350	7
555	20231222	095800	146757420	18350	18350	18360	18350	49
556	20231222	095700	145858160	18350	18350	18360	18350	151
557	20231222	095600	143087220	18350	18350	18360	18350	7
558	20231222	095500	142958720	18360	18360	18360	18350	16
559	20231222	095400	142665040	18350	18360	18360	18350	11
560	20231222	095300	142463140	18350	18360	18360	18350	3
561	20231222	095200	142408080	18350	18350	18360	18350	4
562	20231222	095100	142334670	18360	18350	18360	18350	6
563	20231222	095000	142224530	18360	18360	18360	18350	48
564	20231222	094900	141343660	18350	18360	18360	18350	26
565	20231222	094800	140866500	18360	18350	18360	18350	8
566	20231222	094700	140719670	18350	18350	18360	18350	21
567	20231222	094600	140334280	18360	18360	18360	18360	7
568	20231222	094500	140205760	18360	18340	18360	18340	22
569	20231222	094400	139802060	18340	18340	18360	18340	12
570	20231222	094300	139581960	18340	18360	18360	18340	30
571	20231222	094200	139031660	18340	18350	18360	18340	15
572	20231222	094100	138756470	18360	18350	18360	18350	8
573	20231222	094000	138609610	18350	18350	18350	18350	3
574	20231222	093900	138554560	18360	18310	18360	18300	3525
575	20231222	093800	74020060	18340	18340	18340	18310	218
576	20231222	093700	70026820	18340	18340	18340	18340	56
577	20231222	093600	68999780	18340	18330	18340	18320	17
578	20231222	093500	68688150	18340	18340	18340	18340	3
579	20231222	093400	68633130	18340	18330	18340	18320	180
580	20231222	093300	65334330	18340	18340	18340	18320	208
581	20231222	093200	61520260	18350	18350	18350	18340	19
582	20231222	093100	61171710	18350	18350	18350	18350	14
583	20231222	093000	60914810	18350	18360	18360	18350	8
584	20231222	092900	60767970	18340	18360	18360	18340	6
585	20231222	092800	60657840	18360	18380	18380	18330	33
586	20231222	092700	60051850	18370	18330	18370	18330	8
587	20231222	092600	59905090	18380	18370	18380	18330	58
588	20231222	092500	58839600	18370	18370	18370	18330	33
589	20231222	092400	58233670	18320	18370	18370	18320	9
590	20231222	092300	58068640	18370	18380	18380	18310	141
591	20231222	092200	55484760	18380	18310	18380	18310	18
592	20231222	092100	55155110	18380	18390	18390	18310	34
593	20231222	092000	54530240	18390	18310	18390	18310	5
594	20231222	091900	54438450	18390	18390	18390	18390	17
595	20231222	091800	54125820	18390	18390	18390	18310	64
596	20231222	091700	52953070	18320	18410	18420	18320	52
597	20231222	091600	51996740	18410	18340	18410	18320	288
598	20231222	091500	46717560	18350	18350	18350	18350	6
599	20231222	091400	46607460	18350	18420	18420	18350	5
600	20231222	091300	46515640	18420	18420	18420	18330	259
601	20231222	091200	41749360	18430	18430	18430	18430	26
602	20231222	091100	41270180	18440	18440	18440	18440	2
603	20231222	091000	41233300	18440	18440	18440	18320	89
604	20231222	090900	39602580	18440	18440	18440	18440	5
605	20231222	090800	39510380	18440	18440	18440	18440	110
606	20231222	090700	37481980	18440	18440	18440	18440	2
607	20231222	090600	37445100	18440	18440	18440	18300	322
608	20231222	090500	31550140	18320	18470	18470	18320	214
609	20231222	090400	27625900	18480	18430	18480	18430	13
610	20231222	090300	27385780	18320	18320	18320	18320	50
611	20231222	090200	26469780	18430	18390	18430	18390	26
612	20231222	090100	25991290	18290	18290	18290	18290	1
613	20231222	090000	25973000	18200	18500	18500	18050	1425