KissMeData/026960/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190900	1050202410	18630	18630	18630	18630	2459
3	20231222	190800	1050202410	18630	18630	18630	18630	0
4	20231222	190700	1050202410	18630	18630	18630	18630	0
5	20231222	190600	1050202410	18630	18630	18630	18630	0
6	20231222	190500	1050202410	18630	18630	18630	18630	0
7	20231222	190400	1050202410	18630	18630	18630	18630	0
8	20231222	190300	1050202410	18630	18630	18630	18630	0
9	20231222	190200	1050202410	18630	18630	18630	18630	0
10	20231222	190100	1050202410	18630	18630	18630	18630	0
11	20231222	190000	1050202410	18630	18630	18630	18630	0
12	20231222	185900	1050202410	18630	18630	18630	18630	0
13	20231222	185800	1050202410	18630	18630	18630	18630	0
14	20231222	185700	1050202410	18630	18630	18630	18630	0
15	20231222	185600	1050202410	18630	18630	18630	18630	0
16	20231222	185500	1050202410	18630	18630	18630	18630	0
17	20231222	185400	1050202410	18630	18630	18630	18630	0
18	20231222	185300	1050202410	18630	18630	18630	18630	0
19	20231222	185200	1050202410	18630	18630	18630	18630	0
20	20231222	185100	1050202410	18630	18630	18630	18630	0
21	20231222	185000	1050202410	18630	18630	18630	18630	0
22	20231222	184900	1050202410	18630	18630	18630	18630	0
23	20231222	184800	1050202410	18630	18630	18630	18630	0
24	20231222	184700	1050202410	18630	18630	18630	18630	0
25	20231222	184600	1050202410	18630	18630	18630	18630	0
26	20231222	184500	1050202410	18630	18630	18630	18630	0
27	20231222	184400	1050202410	18630	18630	18630	18630	0
28	20231222	184300	1050202410	18630	18630	18630	18630	0
29	20231222	184200	1050202410	18630	18630	18630	18630	0
30	20231222	184100	1050202410	18630	18630	18630	18630	0
31	20231222	184000	1050202410	18630	18630	18630	18630	0
32	20231222	183900	1050202410	18630	18630	18630	18630	2459
33	20231222	183800	1050202410	18630	18630	18630	18630	0
34	20231222	183700	1050202410	18630	18630	18630	18630	0
35	20231222	183600	1050202410	18630	18630	18630	18630	0
36	20231222	183500	1050202410	18630	18630	18630	18630	0
37	20231222	183400	1050202410	18630	18630	18630	18630	0
38	20231222	183300	1050202410	18630	18630	18630	18630	0
39	20231222	183200	1050202410	18630	18630	18630	18630	0
40	20231222	183100	1050202410	18630	18630	18630	18630	0
41	20231222	183000	1050202410	18630	18630	18630	18630	0
42	20231222	182900	1050202410	18630	18630	18630	18630	0
43	20231222	182800	1050202410	18630	18630	18630	18630	0
44	20231222	182700	1050202410	18630	18630	18630	18630	0
45	20231222	182600	1050202410	18630	18630	18630	18630	0
46	20231222	182500	1050202410	18630	18630	18630	18630	0
47	20231222	182400	1050202410	18630	18630	18630	18630	0
48	20231222	182300	1050202410	18630	18630	18630	18630	0
49	20231222	182200	1050202410	18630	18630	18630	18630	0
50	20231222	182100	1050202410	18630	18630	18630	18630	0
51	20231222	182000	1050202410	18630	18630	18630	18630	0
52	20231222	181900	1050202410	18630	18630	18630	18630	0
53	20231222	181800	1050202410	18630	18630	18630	18630	0
54	20231222	181700	1050202410	18630	18630	18630	18630	0
55	20231222	181600	1050202410	18630	18630	18630	18630	0
56	20231222	181500	1050202410	18630	18630	18630	18630	0
57	20231222	181400	1050202410	18630	18630	18630	18630	0
58	20231222	181300	1050202410	18630	18630	18630	18630	0
59	20231222	181200	1050202410	18630	18630	18630	18630	0
60	20231222	181100	1050202410	18630	18630	18630	18630	0
61	20231222	181000	1050202410	18630	18630	18630	18630	0
62	20231222	180900	1050202410	18630	18630	18630	18630	2459
63	20231222	180800	1050202410	18630	18630	18630	18630	0
64	20231222	180700	1050202410	18630	18630	18630	18630	0
65	20231222	180600	1050202410	18630	18630	18630	18630	0
66	20231222	180500	1050202410	18630	18630	18630	18630	0
67	20231222	180400	1050202410	18630	18630	18630	18630	0
68	20231222	180300	1050202410	18630	18630	18630	18630	0
69	20231222	180200	1050202410	18630	18630	18630	18630	0
70	20231222	180100	1050202410	18630	18630	18630	18630	0
71	20231222	180000	1050202410	18630	18630	18630	18630	0
72	20231222	175900	1050202410	18630	18630	18630	18630	0
73	20231222	175800	1050202410	18630	18630	18630	18630	0
74	20231222	175700	1050202410	18630	18630	18630	18630	0
75	20231222	175600	1050202410	18630	18630	18630	18630	0
76	20231222	175500	1050202410	18630	18630	18630	18630	0
77	20231222	175400	1050202410	18630	18630	18630	18630	0
78	20231222	175300	1050202410	18630	18630	18630	18630	0
79	20231222	175200	1050202410	18630	18630	18630	18630	0
80	20231222	175100	1050202410	18630	18630	18630	18630	0
81	20231222	175000	1050202410	18630	18630	18630	18630	0
82	20231222	174900	1050202410	18630	18630	18630	18630	0
83	20231222	174800	1050202410	18630	18630	18630	18630	0
84	20231222	174700	1050202410	18630	18630	18630	18630	0
85	20231222	174600	1050202410	18630	18630	18630	18630	0
86	20231222	174500	1050202410	18630	18630	18630	18630	0
87	20231222	174400	1050202410	18630	18630	18630	18630	0
88	20231222	174300	1050202410	18630	18630	18630	18630	0
89	20231222	174200	1050202410	18630	18630	18630	18630	0
90	20231222	174100	1050202410	18630	18630	18630	18630	0
91	20231222	174000	1050202410	18630	18630	18630	18630	0
92	20231222	173900	1050202410	18630	18630	18630	18630	2459
93	20231222	173800	1050202410	18630	18630	18630	18630	0
94	20231222	173700	1050202410	18630	18630	18630	18630	0
95	20231222	173600	1050202410	18630	18630	18630	18630	0
96	20231222	173500	1050202410	18630	18630	18630	18630	0
97	20231222	173400	1050202410	18630	18630	18630	18630	0
98	20231222	173300	1050202410	18630	18630	18630	18630	0
99	20231222	173200	1050202410	18630	18630	18630	18630	0
100	20231222	173100	1050202410	18630	18630	18630	18630	0
101	20231222	173000	1050202410	18630	18630	18630	18630	0
102	20231222	172900	1050202410	18630	18630	18630	18630	0
103	20231222	172800	1050202410	18630	18630	18630	18630	0
104	20231222	172700	1050202410	18630	18630	18630	18630	0
105	20231222	172600	1050202410	18630	18630	18630	18630	0
106	20231222	172500	1050202410	18630	18630	18630	18630	0
107	20231222	172400	1050202410	18630	18630	18630	18630	0
108	20231222	172300	1050202410	18630	18630	18630	18630	0
109	20231222	172200	1050202410	18630	18630	18630	18630	0
110	20231222	172100	1050202410	18630	18630	18630	18630	0
111	20231222	172000	1050202410	18630	18630	18630	18630	0
112	20231222	171900	1050202410	18630	18630	18630	18630	0
113	20231222	171800	1050202410	18630	18630	18630	18630	0
114	20231222	171700	1050202410	18630	18630	18630	18630	0
115	20231222	171600	1050202410	18630	18630	18630	18630	0
116	20231222	171500	1050202410	18630	18630	18630	18630	0
117	20231222	171400	1050202410	18630	18630	18630	18630	0
118	20231222	171300	1050202410	18630	18630	18630	18630	0
119	20231222	171200	1050202410	18630	18630	18630	18630	0
120	20231222	171100	1050202410	18630	18630	18630	18630	0
121	20231222	171000	1050202410	18630	18630	18630	18630	0
122	20231222	170900	1050202410	18630	18630	18630	18630	2459
123	20231222	170800	1050202410	18630	18630	18630	18630	0
124	20231222	170700	1050202410	18630	18630	18630	18630	0
125	20231222	170600	1050202410	18630	18630	18630	18630	0
126	20231222	170500	1050202410	18630	18630	18630	18630	0
127	20231222	170400	1050202410	18630	18630	18630	18630	0
128	20231222	170300	1050202410	18630	18630	18630	18630	0
129	20231222	170200	1050202410	18630	18630	18630	18630	0
130	20231222	170100	1050202410	18630	18630	18630	18630	0
131	20231222	170000	1050202410	18630	18630	18630	18630	0
132	20231222	165900	1050202410	18630	18630	18630	18630	0
133	20231222	165800	1050202410	18630	18630	18630	18630	0
134	20231222	165700	1050202410	18630	18630	18630	18630	0
135	20231222	165600	1050202410	18630	18630	18630	18630	0
136	20231222	165500	1050202410	18630	18630	18630	18630	0
137	20231222	165400	1050202410	18630	18630	18630	18630	0
138	20231222	165300	1050202410	18630	18630	18630	18630	0
139	20231222	165200	1050202410	18630	18630	18630	18630	0
140	20231222	165100	1050202410	18630	18630	18630	18630	0
141	20231222	165000	1050202410	18630	18630	18630	18630	0
142	20231222	164900	1050202410	18630	18630	18630	18630	0
143	20231222	164800	1050202410	18630	18630	18630	18630	0
144	20231222	164700	1050202410	18630	18630	18630	18630	0
145	20231222	164600	1050202410	18630	18630	18630	18630	0
146	20231222	164500	1050202410	18630	18630	18630	18630	0
147	20231222	164400	1050202410	18630	18630	18630	18630	0
148	20231222	164300	1050202410	18630	18630	18630	18630	0
149	20231222	164200	1050202410	18630	18630	18630	18630	0
150	20231222	164100	1050202410	18630	18630	18630	18630	0
151	20231222	164000	1050202410	18630	18630	18630	18630	0
152	20231222	163900	1050202410	18630	18630	18630	18630	2459
153	20231222	163800	1050202410	18630	18630	18630	18630	0
154	20231222	163700	1050202410	18630	18630	18630	18630	0
155	20231222	163600	1050202410	18630	18630	18630	18630	0
156	20231222	163500	1050202410	18630	18630	18630	18630	0
157	20231222	163400	1050202410	18630	18630	18630	18630	0
158	20231222	163300	1050202410	18630	18630	18630	18630	0
159	20231222	163200	1050202410	18630	18630	18630	18630	0
160	20231222	163100	1050202410	18630	18630	18630	18630	0
161	20231222	163000	1050202410	18630	18630	18630	18630	0
162	20231222	162900	1050202410	18630	18630	18630	18630	0
163	20231222	162800	1050202410	18630	18630	18630	18630	0
164	20231222	162700	1050202410	18630	18630	18630	18630	0
165	20231222	162600	1050202410	18630	18630	18630	18630	0
166	20231222	162500	1050202410	18630	18630	18630	18630	0
167	20231222	162400	1050202410	18630	18630	18630	18630	0
168	20231222	162300	1050202410	18630	18630	18630	18630	0
169	20231222	162200	1050202410	18630	18630	18630	18630	0
170	20231222	162100	1050202410	18630	18630	18630	18630	0
171	20231222	162000	1050202410	18630	18630	18630	18630	0
172	20231222	161900	1050202410	18630	18630	18630	18630	0
173	20231222	161800	1050202410	18630	18630	18630	18630	0
174	20231222	161700	1050202410	18630	18630	18630	18630	0
175	20231222	161600	1050202410	18630	18630	18630	18630	0
176	20231222	161500	1050202410	18630	18630	18630	18630	0
177	20231222	161400	1050202410	18630	18630	18630	18630	0
178	20231222	161300	1050202410	18630	18630	18630	18630	0
179	20231222	161200	1050202410	18630	18630	18630	18630	0
180	20231222	161100	1050202410	18630	18630	18630	18630	0
181	20231222	161000	1050202410	18630	18630	18630	18630	0
182	20231222	160900	1050202410	18630	18630	18630	18630	2459
183	20231222	160800	1050202410	18630	18630	18630	18630	0
184	20231222	160700	1050202410	18630	18630	18630	18630	0
185	20231222	160600	1050202410	18630	18630	18630	18630	0
186	20231222	160500	1050202410	18630	18630	18630	18630	0
187	20231222	160400	1050202410	18630	18630	18630	18630	0
188	20231222	160300	1050202410	18630	18630	18630	18630	0
189	20231222	160200	1050202410	18630	18630	18630	18630	0
190	20231222	160100	1050202410	18630	18630	18630	18630	0
191	20231222	160000	1050202410	18630	18630	18630	18630	0
192	20231222	155900	1050202410	18630	18630	18630	18630	0
193	20231222	155800	1050202410	18630	18630	18630	18630	0
194	20231222	155700	1050202410	18630	18630	18630	18630	0
195	20231222	155600	1050202410	18630	18630	18630	18630	0
196	20231222	155500	1050202410	18630	18630	18630	18630	0
197	20231222	155400	1050202410	18630	18630	18630	18630	0
198	20231222	155300	1050202410	18630	18630	18630	18630	0
199	20231222	155200	1050202410	18630	18630	18630	18630	0
200	20231222	155100	1050202410	18630	18630	18630	18630	0
201	20231222	155000	1050202410	18630	18630	18630	18630	0
202	20231222	154900	1050202410	18630	18630	18630	18630	0
203	20231222	154800	1050202410	18630	18630	18630	18630	0
204	20231222	154700	1050202410	18630	18630	18630	18630	0
205	20231222	154600	1050202410	18630	18630	18630	18630	0
206	20231222	154500	1050202410	18630	18630	18630	18630	0
207	20231222	154400	1050202410	18630	18630	18630	18630	0
208	20231222	154300	1050202410	18630	18630	18630	18630	0
209	20231222	154200	1050202410	18630	18630	18630	18630	0
210	20231222	154100	1050202410	18630	18630	18630	18630	0
211	20231222	154000	1050202410	18630	18630	18630	18630	0
212	20231222	153900	1050202410	18630	18630	18630	18630	2459
213	20231222	153800	1050202410	18630	18630	18630	18630	0
214	20231222	153700	1050202410	18630	18630	18630	18630	0
215	20231222	153600	1050202410	18630	18630	18630	18630	0
216	20231222	153500	1050202410	18630	18630	18630	18630	0
217	20231222	153400	1050202410	18630	18630	18630	18630	0
218	20231222	153300	1050202410	18630	18630	18630	18630	0
219	20231222	153200	1050202410	18630	18630	18630	18630	0
220	20231222	153100	1050202410	18630	18630	18630	18630	0
221	20231222	153000	1050202410	18630	18630	18630	18630	2459
222	20231222	152900	1004391240	18660	18660	18660	18660	0
223	20231222	152800	1004391240	18660	18660	18660	18660	0
224	20231222	152700	1004391240	18660	18660	18660	18660	0
225	20231222	152600	1004391240	18660	18660	18660	18660	0
226	20231222	152500	1004391240	18660	18660	18660	18660	0
227	20231222	152400	1004391240	18660	18660	18660	18660	0
228	20231222	152300	1004391240	18660	18660	18660	18660	0
229	20231222	152200	1004391240	18660	18660	18660	18660	0
230	20231222	152100	1004391240	18660	18660	18660	18660	0
231	20231222	152000	1004391240	18660	18660	18660	18660	0
232	20231222	151900	1004391240	18660	18660	18660	18650	403
233	20231222	151800	996871670	18650	18660	18660	18650	42
234	20231222	151700	996087990	18670	18660	18670	18660	56
235	20231222	151600	995042560	18680	18650	18680	18650	225
236	20231222	151500	990844900	18650	18650	18650	18650	1
237	20231222	151400	990826250	18660	18660	18660	18660	144
238	20231222	151300	988139210	18660	18670	18670	18660	105
239	20231222	151200	986179390	18670	18680	18680	18670	234
240	20231222	151100	981810600	18670	18670	18680	18670	49
241	20231222	151000	980895760	18670	18680	18680	18670	7
242	20231222	150900	980765040	18700	18690	18700	18690	304
243	20231222	150800	975082830	18670	18680	18680	18670	55
244	20231222	150700	974055440	18700	18680	18700	18680	1235
245	20231222	150600	950966440	18680	18680	18680	18680	4
246	20231222	150500	950891720	18680	18680	18680	18680	10
247	20231222	150400	950704920	18680	18680	18690	18680	131
248	20231222	150300	948257830	18680	18680	18680	18680	0
249	20231222	150200	948257830	18680	18680	18680	18680	367
250	20231222	150100	941402270	18680	18680	18680	18680	41
251	20231222	150000	940636390	18680	18680	18690	18680	17
252	20231222	145900	940318800	18680	18680	18680	18680	2
253	20231222	145800	940281440	18680	18690	18690	18680	384
254	20231222	145700	933106770	18680	18690	18690	18680	12
255	20231222	145600	932882590	18690	18690	18690	18690	100
256	20231222	145500	931013590	18680	18680	18680	18680	8
257	20231222	145400	930864150	18680	18680	18690	18680	241
258	20231222	145300	926361900	18670	18680	18690	18670	86
259	20231222	145200	924755250	18680	18680	18680	18680	216
260	20231222	145100	920720370	18680	18680	18680	18680	0
261	20231222	145000	920720370	18680	18680	18680	18680	20
262	20231222	144900	920346770	18680	18680	18680	18680	120
263	20231222	144800	918105170	18680	18680	18680	18680	10
264	20231222	144700	917918370	18680	18680	18680	18680	20
265	20231222	144600	917544770	18690	18690	18690	18690	20
266	20231222	144500	917170970	18690	18690	18690	18690	2
267	20231222	144400	917133590	18690	18690	18690	18690	0
268	20231222	144300	917133590	18690	18680	18690	18680	59
269	20231222	144200	916031010	18690	18680	18690	18680	197
270	20231222	144100	912350530	18680	18680	18680	18680	39
271	20231222	144000	911622010	18680	18680	18680	18680	120
272	20231222	143900	909380410	18680	18660	18680	18660	580
273	20231222	143800	898551640	18660	18660	18660	18660	59
274	20231222	143700	897450700	18660	18660	18660	18660	105
275	20231222	143600	895491400	18660	18660	18660	18660	50
276	20231222	143500	894558400	18660	18660	18660	18660	1
277	20231222	143400	894539740	18660	18660	18660	18660	204
278	20231222	143300	890733100	18660	18660	18660	18660	5
279	20231222	143200	890639800	18660	18660	18660	18660	13
280	20231222	143100	890397220	18660	18660	18660	18660	187
281	20231222	143000	886907800	18670	18670	18670	18670	83
282	20231222	142900	885358190	18670	18660	18670	18660	33
283	20231222	142800	884742390	18650	18670	18670	18650	3
284	20231222	142700	884686400	18660	18660	18660	18660	117
285	20231222	142600	882503180	18660	18670	18670	18660	37
286	20231222	142500	881812740	18660	18660	18660	18660	8
287	20231222	142400	881663460	18660	18670	18670	18660	12
288	20231222	142300	881439520	18660	18660	18660	18660	214
289	20231222	142200	877446280	18660	18670	18670	18660	340
290	20231222	142100	871101850	18670	18670	18670	18670	1
291	20231222	142000	871083180	18670	18660	18680	18660	17
292	20231222	141900	870765800	18670	18650	18680	18650	474
293	20231222	141800	861920260	18650	18660	18660	18650	3
294	20231222	141700	861864290	18660	18650	18660	18650	8
295	20231222	141600	861715020	18650	18660	18660	18650	3
296	20231222	141500	861659050	18650	18650	18650	18650	0
297	20231222	141400	861659050	18650	18640	18650	18640	185
298	20231222	141300	858208850	18670	18670	18670	18670	183
299	20231222	141200	854792240	18670	18660	18670	18660	102
300	20231222	141100	852888910	18650	18650	18650	18650	104
301	20231222	141000	850949310	18650	18640	18650	18640	63
302	20231222	140900	849774970	18630	18620	18630	18620	45
303	20231222	140800	848936720	18630	18630	18630	18630	22
304	20231222	140700	848526860	18630	18630	18630	18630	0
305	20231222	140600	848526860	18630	18620	18640	18620	23
306	20231222	140500	848098360	18640	18630	18640	18620	87
307	20231222	140400	846477250	18620	18640	18640	18620	62
308	20231222	140300	845322730	18640	18630	18640	18620	90
309	20231222	140200	843646400	18640	18640	18640	18630	22
310	20231222	140100	843236330	18630	18640	18640	18630	117
311	20231222	140000	841055600	18640	18640	18650	18640	253
312	20231222	135900	836339160	18650	18640	18650	18640	538
313	20231222	135800	826305560	18650	18640	18650	18640	556
314	20231222	135700	815936250	18640	18640	18640	18640	13
315	20231222	135600	815693930	18640	18640	18650	18640	28
316	20231222	135500	815171990	18640	18640	18640	18640	8
317	20231222	135400	815022870	18640	18650	18650	18640	333
318	20231222	135300	808812810	18650	18650	18650	18640	549
319	20231222	135200	798574040	18660	18650	18660	18650	2
320	20231222	135100	798536730	18660	18660	18660	18660	4
321	20231222	135000	798462090	18660	18670	18670	18660	21
322	20231222	134900	798070190	18660	18650	18660	18650	18
323	20231222	134800	797734360	18660	18670	18670	18660	112
324	20231222	134700	795644320	18670	18670	18670	18670	2
325	20231222	134600	795606980	18670	18660	18670	18660	7
326	20231222	134500	795476340	18660	18660	18660	18660	65
327	20231222	134400	794263440	18670	18670	18670	18660	275
328	20231222	134300	789129200	18680	18680	18680	18680	3
329	20231222	134200	789073160	18680	18690	18690	18680	469
330	20231222	134100	780312220	18690	18690	18690	18690	134
331	20231222	134000	777807760	18700	18690	18700	18690	41
332	20231222	133900	777041430	18700	18700	18700	18700	0
333	20231222	133800	777041430	18700	18690	18700	18690	41
334	20231222	133700	776275120	18690	18690	18690	18690	105
335	20231222	133600	774312670	18690	18690	18700	18690	421
336	20231222	133500	766444160	18690	18700	18700	18690	7
337	20231222	133400	766313310	18690	18690	18690	18690	2
338	20231222	133300	766275930	18700	18700	18700	18700	5
339	20231222	133200	766182430	18690	18700	18700	18690	132
340	20231222	133100	763714170	18700	18710	18710	18700	43
341	20231222	133000	762910050	18700	18700	18700	18700	44
342	20231222	132900	762087250	18700	18700	18700	18700	75
343	20231222	132800	760684750	18700	18700	18700	18700	1
344	20231222	132700	760666050	18690	18710	18710	18690	252
345	20231222	132600	755953670	18710	18710	18710	18710	100
346	20231222	132500	754082670	18710	18710	18710	18710	2
347	20231222	132400	754045250	18710	18710	18710	18710	0
348	20231222	132300	754045250	18710	18710	18710	18710	1
349	20231222	132200	754026540	18700	18710	18710	18700	428
350	20231222	132100	746018740	18720	18710	18720	18710	75
351	20231222	132000	744614780	18720	18720	18720	18710	219
352	20231222	131900	740515260	18710	18710	18720	18710	1138
353	20231222	131800	719217850	18700	18700	18700	18700	65
354	20231222	131700	718002350	18700	18710	18710	18700	63
355	20231222	131600	716823870	18710	18710	18710	18710	66
356	20231222	131500	715589010	18710	18710	18710	18710	22
357	20231222	131400	715177390	18710	18710	18710	18710	9
358	20231222	131300	715009000	18710	18700	18710	18700	32
359	20231222	131200	714410320	18710	18710	18710	18710	18
360	20231222	131100	714073540	18710	18710	18710	18710	2
361	20231222	131000	714036120	18710	18710	18710	18710	37
362	20231222	130900	713343850	18710	18710	18710	18710	2
363	20231222	130800	713306430	18710	18710	18710	18710	0
364	20231222	130700	713306430	18710	18710	18710	18710	2
365	20231222	130600	713269010	18700	18700	18700	18700	126
366	20231222	130500	710912810	18700	18710	18710	18700	17
367	20231222	130400	710594790	18710	18710	18710	18710	90
368	20231222	130300	708910890	18710	18700	18710	18700	670
369	20231222	130200	696380800	18700	18710	18710	18700	110
370	20231222	130100	694323210	18700	18710	18710	18700	9
371	20231222	130000	694154830	18710	18710	18710	18710	156
372	20231222	125900	691236070	18710	18710	18710	18710	126
373	20231222	125800	688878610	18710	18710	18710	18700	49
374	20231222	125700	687961860	18710	18710	18710	18710	2
375	20231222	125600	687924440	18710	18710	18710	18710	0
376	20231222	125500	687924440	18710	18710	18710	18710	3
377	20231222	125400	687868310	18700	18710	18710	18700	47
378	20231222	125300	686989340	18710	18710	18710	18700	209
379	20231222	125200	683079000	18710	18710	18710	18710	13
380	20231222	125100	682835770	18710	18700	18710	18700	16
381	20231222	125000	682536500	18700	18710	18710	18700	11
382	20231222	124900	682330720	18710	18700	18710	18700	365
383	20231222	124800	675505200	18700	18700	18700	18700	15
384	20231222	124700	675224700	18700	18690	18700	18690	206
385	20231222	124600	671374540	18690	18690	18690	18690	0
386	20231222	124500	671374540	18690	18670	18690	18670	87
387	20231222	124400	669749370	18680	18680	18680	18680	0
388	20231222	124300	669749370	18680	18670	18680	18670	58
389	20231222	124200	668666040	18670	18670	18670	18670	7
390	20231222	124100	668535350	18670	18680	18680	18670	62
391	20231222	124000	667377790	18670	18670	18670	18670	5
392	20231222	123900	667284440	18670	18670	18670	18670	34
393	20231222	123800	666649660	18670	18670	18670	18670	2
394	20231222	123700	666612320	18670	18670	18670	18670	65
395	20231222	123600	665398770	18670	18680	18680	18670	7
396	20231222	123500	665268060	18670	18670	18670	18670	5
397	20231222	123400	665174710	18700	18660	18700	18660	4
398	20231222	123300	665100030	18690	18680	18690	18680	72
399	20231222	123200	663754450	18680	18690	18700	18680	133
400	20231222	123100	661268520	18680	18660	18680	18660	596
401	20231222	123000	650146470	18660	18660	18660	18660	40
402	20231222	122900	649400070	18660	18650	18660	18650	5
403	20231222	122800	649306810	18660	18660	18660	18660	102
404	20231222	122700	647403490	18660	18650	18660	18650	46
405	20231222	122600	646545330	18660	18660	18660	18660	5
406	20231222	122500	646452030	18660	18660	18660	18660	24
407	20231222	122400	646004190	18660	18650	18660	18650	8
408	20231222	122300	645854980	18660	18660	18660	18660	51
409	20231222	122200	644903320	18660	18660	18660	18660	2
410	20231222	122100	644866000	18650	18660	18660	18650	31
411	20231222	122000	644287580	18650	18660	18660	18650	4
412	20231222	121900	644212960	18660	18660	18660	18660	54
413	20231222	121800	643205320	18660	18650	18660	18650	37
414	20231222	121700	642515150	18650	18650	18650	18650	197
415	20231222	121600	638841100	18650	18680	18700	18650	1003
416	20231222	121500	620121330	18690	18690	18690	18690	64
417	20231222	121400	618925170	18700	18690	18700	18690	16
418	20231222	121300	618626120	18690	18690	18690	18690	216
419	20231222	121200	614589080	18700	18700	18700	18700	2
420	20231222	121100	614551680	18690	18690	18700	18690	35
421	20231222	121000	613897270	18700	18690	18700	18690	22
422	20231222	120900	613486010	18690	18690	18690	18690	4
423	20231222	120800	613411250	18700	18690	18700	18690	35
424	20231222	120700	612757080	18700	18690	18700	18690	45
425	20231222	120600	611915990	18690	18680	18700	18680	27
426	20231222	120500	611411510	18670	18670	18670	18670	1
427	20231222	120400	611392840	18680	18680	18700	18680	53
428	20231222	120300	610402580	18670	18700	18700	18670	410
429	20231222	120200	602743930	18690	18700	18700	18690	4
430	20231222	120100	602669150	18710	18700	18710	18700	526
431	20231222	120000	592828580	18700	18700	18700	18700	2
432	20231222	115900	592791180	18700	18700	18700	18700	10
433	20231222	115800	592604180	18710	18700	18710	18700	6
434	20231222	115700	592491960	18700	18700	18710	18700	39
435	20231222	115600	591762400	18710	18710	18710	18710	502
436	20231222	115500	582369980	18700	18710	18710	18700	18
437	20231222	115400	582033330	18710	18700	18710	18700	412
438	20231222	115300	574325970	18700	18700	18700	18700	430
439	20231222	115200	566284970	18710	18700	18710	18700	36
440	20231222	115100	565611490	18710	18710	18710	18710	0
441	20231222	115000	565611490	18710	18710	18710	18700	33
442	20231222	114900	564994110	18700	18700	18700	18700	9
443	20231222	114800	564825810	18710	18700	18710	18700	30
444	20231222	114700	564264790	18710	18710	18710	18700	36
445	20231222	114600	563591330	18700	18700	18700	18700	25
446	20231222	114500	563123830	18700	18710	18710	18700	56
447	20231222	114400	562076360	18700	18710	18710	18700	49
448	20231222	114300	561159860	18710	18710	18710	18710	25
449	20231222	114200	560692110	18700	18700	18700	18700	4
450	20231222	114100	560617310	18700	18710	18710	18700	329
451	20231222	114000	554462730	18710	18710	18710	18700	291
452	20231222	113900	549020740	18710	18720	18720	18710	124
453	20231222	113800	546700680	18710	18710	18720	18710	24
454	20231222	113700	546251440	18710	18710	18720	18710	81
455	20231222	113600	544735910	18710	18710	18710	18710	465
456	20231222	113500	536035760	18710	18710	18710	18710	6
457	20231222	113400	535923500	18700	18700	18700	18700	11
458	20231222	113300	535717800	18700	18720	18720	18700	1995
459	20231222	113200	498401380	18710	18730	18730	18710	1610
460	20231222	113100	468272180	18730	18730	18730	18720	120
461	20231222	113000	466024610	18730	18720	18730	18720	23
462	20231222	112900	465593880	18730	18730	18730	18730	2
463	20231222	112800	465556420	18730	18730	18730	18730	27
464	20231222	112700	465050710	18730	18730	18730	18730	62
465	20231222	112600	463889450	18720	18730	18730	18720	382
466	20231222	112500	456734600	18730	18730	18730	18730	23
467	20231222	112400	456303810	18730	18730	18730	18730	0
468	20231222	112300	456303810	18730	18730	18730	18730	71
469	20231222	112200	454973980	18720	18720	18720	18720	4
470	20231222	112100	454899100	18730	18730	18730	18730	26
471	20231222	112000	454412120	18730	18720	18730	18720	100
472	20231222	111900	452539920	18720	18720	18720	18720	23
473	20231222	111800	452109360	18720	18720	18720	18720	86
474	20231222	111700	450499440	18720	18720	18720	18710	24
475	20231222	111600	450050220	18720	18720	18720	18720	18
476	20231222	111500	449713260	18720	18720	18720	18710	124
477	20231222	111400	447392030	18710	18710	18710	18710	122
478	20231222	111300	445109410	18700	18700	18700	18700	403
479	20231222	111200	437573310	18710	18710	18710	18710	27
480	20231222	111100	437068140	18710	18720	18720	18710	171
481	20231222	111000	433867060	18720	18710	18720	18710	186
482	20231222	110900	430386490	18700	18700	18710	18700	25
483	20231222	110800	429918890	18700	18710	18720	18700	481
484	20231222	110700	420919250	18710	18710	18710	18700	78
485	20231222	110600	419460370	18720	18710	18720	18710	67
486	20231222	110500	418206230	18720	18700	18720	18700	121
487	20231222	110400	415941710	18710	18700	18710	18700	42
488	20231222	110300	415156010	18710	18710	18720	18710	70
489	20231222	110200	413845840	18700	18710	18760	18700	452
490	20231222	110100	405376050	18720	18710	18720	18710	59
491	20231222	110000	404272060	18700	18680	18710	18670	186
492	20231222	105900	400795480	18680	18670	18680	18670	19
493	20231222	105800	400440580	18680	18680	18680	18680	11
494	20231222	105700	400235100	18680	18680	18680	18680	21
495	20231222	105600	399842820	18680	18680	18680	18670	559
496	20231222	105500	389400780	18670	18670	18680	18670	41
497	20231222	105400	388635200	18670	18670	18670	18670	64
498	20231222	105300	387440320	18660	18660	18670	18660	222
499	20231222	105200	383297680	18650	18660	18660	18650	9
500	20231222	105100	383129820	18650	18660	18660	18650	34
501	20231222	105000	382495580	18650	18650	18650	18650	7
502	20231222	104900	382365030	18660	18660	18660	18660	75
503	20231222	104800	380965530	18660	18660	18680	18660	55
504	20231222	104700	379939010	18680	18680	18680	18680	2
505	20231222	104600	379901650	18700	18670	18700	18660	433
506	20231222	104500	371809750	18670	18670	18670	18660	28
507	20231222	104400	371287040	18670	18650	18670	18650	56
508	20231222	104300	370242030	18660	18680	18680	18660	68
509	20231222	104200	368973010	18670	18680	18690	18670	76
510	20231222	104100	367553820	18680	18670	18690	18670	345
511	20231222	104000	361110110	18660	18650	18660	18650	454
512	20231222	103900	352638550	18650	18650	18650	18650	14
513	20231222	103800	352377450	18650	18670	18670	18650	221
514	20231222	103700	348253920	18670	18660	18670	18660	53
515	20231222	103600	347264460	18680	18640	18680	18640	10
516	20231222	103500	347077980	18680	18630	18680	18630	19
517	20231222	103400	346723830	18680	18640	18680	18630	23
518	20231222	103300	346295000	18690	18620	18690	18620	69
519	20231222	103200	345008480	18630	18690	18700	18630	57
520	20231222	103100	343943810	18690	18600	18700	18600	1841
521	20231222	103000	309546900	18600	18590	18600	18590	4
522	20231222	102900	309472520	18600	18590	18600	18590	22
523	20231222	102800	309063470	18600	18600	18600	18590	22
524	20231222	102700	308654310	18600	18580	18600	18580	328
525	20231222	102600	302556610	18580	18580	18590	18580	5
526	20231222	102500	302463690	18580	18590	18590	18580	19
527	20231222	102400	302110580	18590	18580	18590	18580	125
528	20231222	102300	299786900	18580	18590	18590	18580	13
529	20231222	102200	299545290	18580	18580	18580	18580	3
530	20231222	102100	299489550	18590	18580	18590	18580	11
531	20231222	102000	299285090	18580	18580	18590	18580	21
532	20231222	101900	298894820	18580	18590	18590	18580	29
533	20231222	101800	298355780	18590	18580	18590	18580	47
534	20231222	101700	297482430	18570	18570	18580	18570	16
535	20231222	101600	297185190	18570	18590	18590	18570	146
536	20231222	101500	294472510	18580	18580	18590	18580	24
537	20231222	101400	294026410	18580	18570	18590	18570	97
538	20231222	101300	292224140	18580	18560	18580	18550	293
539	20231222	101200	286786720	18550	18560	18560	18550	5
540	20231222	101100	286693950	18560	18550	18560	18550	94
541	20231222	101000	284949350	18550	18550	18580	18550	12
542	20231222	100900	284726570	18550	18550	18550	18540	97
543	20231222	100800	282927270	18540	18550	18550	18540	14
544	20231222	100700	282667620	18540	18590	18590	18540	6
545	20231222	100600	282556280	18590	18540	18590	18540	463
546	20231222	100500	273964100	18540	18540	18550	18540	107
547	20231222	100400	271980280	18550	18540	18550	18540	19
548	20231222	100300	271627870	18550	18540	18550	18540	5
549	20231222	100200	271535150	18540	18540	18550	18540	18
550	20231222	100100	271201390	18540	18530	18550	18530	279
551	20231222	100000	266028720	18540	18540	18540	18530	34
552	20231222	095900	265398380	18530	18530	18540	18530	7
553	20231222	095800	265268640	18530	18530	18540	18530	258
554	20231222	095700	260485360	18530	18530	18540	18530	4
555	20231222	095600	260411220	18530	18530	18540	18530	10
556	20231222	095500	260225860	18530	18530	18540	18530	6
557	20231222	095400	260114660	18530	18540	18540	18530	71
558	20231222	095300	258798990	18530	18540	18540	18530	6
559	20231222	095200	258687790	18530	18530	18530	18530	4
560	20231222	095100	258613670	18530	18540	18540	18530	56
561	20231222	095000	257575930	18540	18540	18540	18540	57
562	20231222	094900	256519150	18530	18540	18540	18530	56
563	20231222	094800	255481230	18540	18540	18540	18540	2
564	20231222	094700	255444150	18540	18530	18540	18530	18
565	20231222	094600	255110570	18520	18540	18540	18520	318
566	20231222	094500	249220860	18530	18520	18530	18520	112
567	20231222	094400	247145590	18530	18520	18530	18520	7
568	20231222	094300	247015930	18520	18520	18530	18520	159
569	20231222	094200	244071220	18510	18510	18510	18510	197
570	20231222	094100	240424750	18510	18510	18510	18510	107
571	20231222	094000	238444180	18510	18500	18510	18500	21
572	20231222	093900	238055520	18510	18520	18520	18510	18
573	20231222	093800	237722310	18520	18520	18520	18510	8
574	20231222	093700	237574180	18510	18510	18510	18510	48
575	20231222	093600	236685700	18510	18510	18510	18510	8
576	20231222	093500	236537620	18500	18520	18520	18500	56
577	20231222	093400	235501580	18540	18500	18540	18490	184
578	20231222	093300	232092760	18500	18510	18520	18500	97
579	20231222	093200	230297320	18510	18510	18510	18500	23
580	20231222	093100	229871650	18500	18500	18500	18500	210
581	20231222	093000	225986650	18500	18490	18510	18480	349
582	20231222	092900	219533590	18490	18500	18500	18480	603
583	20231222	092800	208379760	18510	18530	18540	18510	535
584	20231222	092700	198471310	18530	18540	18540	18530	20
585	20231222	092600	198100660	18540	18520	18540	18520	89
586	20231222	092500	196451820	18530	18510	18530	18510	62
587	20231222	092400	195303660	18510	18500	18510	18490	70
588	20231222	092300	194008560	18490	18520	18520	18490	21
589	20231222	092200	193620080	18480	18470	18490	18470	238
590	20231222	092100	189221500	18480	18530	18530	18460	3647
591	20231222	092000	121739690	18520	18520	18530	18520	8
592	20231222	091900	121591490	18520	18520	18530	18510	837
593	20231222	091800	106090720	18510	18520	18530	18510	935
594	20231222	091700	88774470	18530	18530	18530	18520	117
595	20231222	091600	86607460	18530	18530	18530	18520	55
596	20231222	091500	85588320	18530	18520	18530	18520	574
597	20231222	091400	74957000	18520	18520	18520	18510	54
598	20231222	091300	73956930	18530	18540	18540	18520	398
599	20231222	091200	66583710	18530	18540	18540	18530	113
600	20231222	091100	64489660	18550	18540	18550	18540	5
601	20231222	091000	64396950	18540	18600	18600	18540	270
602	20231222	090900	59389480	18550	18540	18600	18540	77
603	20231222	090800	57961090	18540	18540	18540	18540	43
604	20231222	090700	57163870	18540	18530	18540	18530	170
605	20231222	090600	54013760	18530	18540	18540	18520	146
606	20231222	090500	51308400	18510	18530	18530	18510	931
607	20231222	090400	34064750	18530	18540	18540	18530	320
608	20231222	090300	28133920	18520	18510	18520	18500	493
609	20231222	090200	19008200	18510	18540	18540	18510	222
610	20231222	090100	14895550	18550	18580	18590	18540	448
611	20231222	090000	6580800	18600	18660	18660	18570	353