KissMeData/382900/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211700	713509330	18310	18310	18310	18310	1695
3	20231207	211600	713509330	18310	18310	18310	18310	0
4	20231207	211500	713509330	18310	18310	18310	18310	0
5	20231207	211400	713509330	18310	18310	18310	18310	0
6	20231207	211300	713509330	18310	18310	18310	18310	0
7	20231207	211200	713509330	18310	18310	18310	18310	0
8	20231207	211100	713509330	18310	18310	18310	18310	0
9	20231207	211000	713509330	18310	18310	18310	18310	0
10	20231207	210900	713509330	18310	18310	18310	18310	0
11	20231207	210800	713509330	18310	18310	18310	18310	0
12	20231207	210700	713509330	18310	18310	18310	18310	0
13	20231207	210600	713509330	18310	18310	18310	18310	0
14	20231207	210500	713509330	18310	18310	18310	18310	0
15	20231207	210400	713509330	18310	18310	18310	18310	0
16	20231207	210300	713509330	18310	18310	18310	18310	0
17	20231207	210200	713509330	18310	18310	18310	18310	0
18	20231207	210100	713509330	18310	18310	18310	18310	0
19	20231207	210000	713509330	18310	18310	18310	18310	0
20	20231207	205900	713509330	18310	18310	18310	18310	0
21	20231207	205800	713509330	18310	18310	18310	18310	0
22	20231207	205700	713509330	18310	18310	18310	18310	0
23	20231207	205600	713509330	18310	18310	18310	18310	0
24	20231207	205500	713509330	18310	18310	18310	18310	0
25	20231207	205400	713509330	18310	18310	18310	18310	0
26	20231207	205300	713509330	18310	18310	18310	18310	0
27	20231207	205200	713509330	18310	18310	18310	18310	0
28	20231207	205100	713509330	18310	18310	18310	18310	0
29	20231207	205000	713509330	18310	18310	18310	18310	0
30	20231207	204900	713509330	18310	18310	18310	18310	0
31	20231207	204800	713509330	18310	18310	18310	18310	0
32	20231207	204700	713509330	18310	18310	18310	18310	1695
33	20231207	204600	713509330	18310	18310	18310	18310	0
34	20231207	204500	713509330	18310	18310	18310	18310	0
35	20231207	204400	713509330	18310	18310	18310	18310	0
36	20231207	204300	713509330	18310	18310	18310	18310	0
37	20231207	204200	713509330	18310	18310	18310	18310	0
38	20231207	204100	713509330	18310	18310	18310	18310	0
39	20231207	204000	713509330	18310	18310	18310	18310	0
40	20231207	203900	713509330	18310	18310	18310	18310	0
41	20231207	203800	713509330	18310	18310	18310	18310	0
42	20231207	203700	713509330	18310	18310	18310	18310	0
43	20231207	203600	713509330	18310	18310	18310	18310	0
44	20231207	203500	713509330	18310	18310	18310	18310	0
45	20231207	203400	713509330	18310	18310	18310	18310	0
46	20231207	203300	713509330	18310	18310	18310	18310	0
47	20231207	203200	713509330	18310	18310	18310	18310	0
48	20231207	203100	713509330	18310	18310	18310	18310	0
49	20231207	203000	713509330	18310	18310	18310	18310	0
50	20231207	202900	713509330	18310	18310	18310	18310	0
51	20231207	202800	713509330	18310	18310	18310	18310	0
52	20231207	202700	713509330	18310	18310	18310	18310	0
53	20231207	202600	713509330	18310	18310	18310	18310	0
54	20231207	202500	713509330	18310	18310	18310	18310	0
55	20231207	202400	713509330	18310	18310	18310	18310	0
56	20231207	202300	713509330	18310	18310	18310	18310	0
57	20231207	202200	713509330	18310	18310	18310	18310	0
58	20231207	202100	713509330	18310	18310	18310	18310	0
59	20231207	202000	713509330	18310	18310	18310	18310	0
60	20231207	201900	713509330	18310	18310	18310	18310	0
61	20231207	201800	713509330	18310	18310	18310	18310	0
62	20231207	201700	713509330	18310	18310	18310	18310	1695
63	20231207	201600	713509330	18310	18310	18310	18310	0
64	20231207	201500	713509330	18310	18310	18310	18310	0
65	20231207	201400	713509330	18310	18310	18310	18310	0
66	20231207	201300	713509330	18310	18310	18310	18310	0
67	20231207	201200	713509330	18310	18310	18310	18310	0
68	20231207	201100	713509330	18310	18310	18310	18310	0
69	20231207	201000	713509330	18310	18310	18310	18310	0
70	20231207	200900	713509330	18310	18310	18310	18310	0
71	20231207	200800	713509330	18310	18310	18310	18310	0
72	20231207	200700	713509330	18310	18310	18310	18310	0
73	20231207	200600	713509330	18310	18310	18310	18310	0
74	20231207	200500	713509330	18310	18310	18310	18310	0
75	20231207	200400	713509330	18310	18310	18310	18310	0
76	20231207	200300	713509330	18310	18310	18310	18310	0
77	20231207	200200	713509330	18310	18310	18310	18310	0
78	20231207	200100	713509330	18310	18310	18310	18310	0
79	20231207	200000	713509330	18310	18310	18310	18310	0
80	20231207	195900	713509330	18310	18310	18310	18310	0
81	20231207	195800	713509330	18310	18310	18310	18310	0
82	20231207	195700	713509330	18310	18310	18310	18310	0
83	20231207	195600	713509330	18310	18310	18310	18310	0
84	20231207	195500	713509330	18310	18310	18310	18310	0
85	20231207	195400	713509330	18310	18310	18310	18310	0
86	20231207	195300	713509330	18310	18310	18310	18310	0
87	20231207	195200	713509330	18310	18310	18310	18310	0
88	20231207	195100	713509330	18310	18310	18310	18310	0
89	20231207	195000	713509330	18310	18310	18310	18310	0
90	20231207	194900	713509330	18310	18310	18310	18310	0
91	20231207	194800	713509330	18310	18310	18310	18310	0
92	20231207	194700	713509330	18310	18310	18310	18310	1695
93	20231207	194600	713509330	18310	18310	18310	18310	0
94	20231207	194500	713509330	18310	18310	18310	18310	0
95	20231207	194400	713509330	18310	18310	18310	18310	0
96	20231207	194300	713509330	18310	18310	18310	18310	0
97	20231207	194200	713509330	18310	18310	18310	18310	0
98	20231207	194100	713509330	18310	18310	18310	18310	0
99	20231207	194000	713509330	18310	18310	18310	18310	0
100	20231207	193900	713509330	18310	18310	18310	18310	0
101	20231207	193800	713509330	18310	18310	18310	18310	0
102	20231207	193700	713509330	18310	18310	18310	18310	0
103	20231207	193600	713509330	18310	18310	18310	18310	0
104	20231207	193500	713509330	18310	18310	18310	18310	0
105	20231207	193400	713509330	18310	18310	18310	18310	0
106	20231207	193300	713509330	18310	18310	18310	18310	0
107	20231207	193200	713509330	18310	18310	18310	18310	0
108	20231207	193100	713509330	18310	18310	18310	18310	0
109	20231207	193000	713509330	18310	18310	18310	18310	0
110	20231207	192900	713509330	18310	18310	18310	18310	0
111	20231207	192800	713509330	18310	18310	18310	18310	0
112	20231207	192700	713509330	18310	18310	18310	18310	0
113	20231207	192600	713509330	18310	18310	18310	18310	0
114	20231207	192500	713509330	18310	18310	18310	18310	0
115	20231207	192400	713509330	18310	18310	18310	18310	0
116	20231207	192300	713509330	18310	18310	18310	18310	0
117	20231207	192200	713509330	18310	18310	18310	18310	0
118	20231207	192100	713509330	18310	18310	18310	18310	0
119	20231207	192000	713509330	18310	18310	18310	18310	0
120	20231207	191900	713509330	18310	18310	18310	18310	0
121	20231207	191800	713509330	18310	18310	18310	18310	0
122	20231207	191700	713509330	18310	18310	18310	18310	1695
123	20231207	191600	713509330	18310	18310	18310	18310	0
124	20231207	191500	713509330	18310	18310	18310	18310	0
125	20231207	191400	713509330	18310	18310	18310	18310	0
126	20231207	191300	713509330	18310	18310	18310	18310	0
127	20231207	191200	713509330	18310	18310	18310	18310	0
128	20231207	191100	713509330	18310	18310	18310	18310	0
129	20231207	191000	713509330	18310	18310	18310	18310	0
130	20231207	190900	713509330	18310	18310	18310	18310	0
131	20231207	190800	713509330	18310	18310	18310	18310	0
132	20231207	190700	713509330	18310	18310	18310	18310	0
133	20231207	190600	713509330	18310	18310	18310	18310	0
134	20231207	190500	713509330	18310	18310	18310	18310	0
135	20231207	190400	713509330	18310	18310	18310	18310	0
136	20231207	190300	713509330	18310	18310	18310	18310	0
137	20231207	190200	713509330	18310	18310	18310	18310	0
138	20231207	190100	713509330	18310	18310	18310	18310	0
139	20231207	190000	713509330	18310	18310	18310	18310	0
140	20231207	185900	713509330	18310	18310	18310	18310	0
141	20231207	185800	713509330	18310	18310	18310	18310	0
142	20231207	185700	713509330	18310	18310	18310	18310	0
143	20231207	185600	713509330	18310	18310	18310	18310	0
144	20231207	185500	713509330	18310	18310	18310	18310	0
145	20231207	185400	713509330	18310	18310	18310	18310	0
146	20231207	185300	713509330	18310	18310	18310	18310	0
147	20231207	185200	713509330	18310	18310	18310	18310	0
148	20231207	185100	713509330	18310	18310	18310	18310	0
149	20231207	185000	713509330	18310	18310	18310	18310	0
150	20231207	184900	713509330	18310	18310	18310	18310	0
151	20231207	184800	713509330	18310	18310	18310	18310	0
152	20231207	184700	713509330	18310	18310	18310	18310	1695
153	20231207	184600	713509330	18310	18310	18310	18310	0
154	20231207	184500	713509330	18310	18310	18310	18310	0
155	20231207	184400	713509330	18310	18310	18310	18310	0
156	20231207	184300	713509330	18310	18310	18310	18310	0
157	20231207	184200	713509330	18310	18310	18310	18310	0
158	20231207	184100	713509330	18310	18310	18310	18310	0
159	20231207	184000	713509330	18310	18310	18310	18310	0
160	20231207	183900	713509330	18310	18310	18310	18310	0
161	20231207	183800	713509330	18310	18310	18310	18310	0
162	20231207	183700	713509330	18310	18310	18310	18310	0
163	20231207	183600	713509330	18310	18310	18310	18310	0
164	20231207	183500	713509330	18310	18310	18310	18310	0
165	20231207	183400	713509330	18310	18310	18310	18310	0
166	20231207	183300	713509330	18310	18310	18310	18310	0
167	20231207	183200	713509330	18310	18310	18310	18310	0
168	20231207	183100	713509330	18310	18310	18310	18310	0
169	20231207	183000	713509330	18310	18310	18310	18310	0
170	20231207	182900	713509330	18310	18310	18310	18310	0
171	20231207	182800	713509330	18310	18310	18310	18310	0
172	20231207	182700	713509330	18310	18310	18310	18310	0
173	20231207	182600	713509330	18310	18310	18310	18310	0
174	20231207	182500	713509330	18310	18310	18310	18310	0
175	20231207	182400	713509330	18310	18310	18310	18310	0
176	20231207	182300	713509330	18310	18310	18310	18310	0
177	20231207	182200	713509330	18310	18310	18310	18310	0
178	20231207	182100	713509330	18310	18310	18310	18310	0
179	20231207	182000	713509330	18310	18310	18310	18310	0
180	20231207	181900	713509330	18310	18310	18310	18310	0
181	20231207	181800	713509330	18310	18310	18310	18310	0
182	20231207	181700	713509330	18310	18310	18310	18310	1695
183	20231207	181600	713509330	18310	18310	18310	18310	0
184	20231207	181500	713509330	18310	18310	18310	18310	0
185	20231207	181400	713509330	18310	18310	18310	18310	0
186	20231207	181300	713509330	18310	18310	18310	18310	0
187	20231207	181200	713509330	18310	18310	18310	18310	0
188	20231207	181100	713509330	18310	18310	18310	18310	0
189	20231207	181000	713509330	18310	18310	18310	18310	0
190	20231207	180900	713509330	18310	18310	18310	18310	0
191	20231207	180800	713509330	18310	18310	18310	18310	0
192	20231207	180700	713509330	18310	18310	18310	18310	0
193	20231207	180600	713509330	18310	18310	18310	18310	0
194	20231207	180500	713509330	18310	18310	18310	18310	0
195	20231207	180400	713509330	18310	18310	18310	18310	0
196	20231207	180300	713509330	18310	18310	18310	18310	0
197	20231207	180200	713509330	18310	18310	18310	18310	0
198	20231207	180100	713509330	18310	18310	18310	18310	0
199	20231207	180000	713509330	18310	18310	18310	18310	0
200	20231207	175900	713509330	18310	18310	18310	18310	0
201	20231207	175800	713509330	18310	18310	18310	18310	0
202	20231207	175700	713509330	18310	18310	18310	18310	0
203	20231207	175600	713509330	18310	18310	18310	18310	0
204	20231207	175500	713509330	18310	18310	18310	18310	0
205	20231207	175400	713509330	18310	18310	18310	18310	0
206	20231207	175300	713509330	18310	18310	18310	18310	0
207	20231207	175200	713509330	18310	18310	18310	18310	0
208	20231207	175100	713509330	18310	18310	18310	18310	0
209	20231207	175000	713509330	18310	18310	18310	18310	0
210	20231207	174900	713509330	18310	18310	18310	18310	0
211	20231207	174800	713509330	18310	18310	18310	18310	0
212	20231207	174700	713509330	18310	18310	18310	18310	1695
213	20231207	174600	713509330	18310	18310	18310	18310	0
214	20231207	174500	713509330	18310	18310	18310	18310	0
215	20231207	174400	713509330	18310	18310	18310	18310	0
216	20231207	174300	713509330	18310	18310	18310	18310	0
217	20231207	174200	713509330	18310	18310	18310	18310	0
218	20231207	174100	713509330	18310	18310	18310	18310	0
219	20231207	174000	713509330	18310	18310	18310	18310	0
220	20231207	173900	713509330	18310	18310	18310	18310	0
221	20231207	173800	713509330	18310	18310	18310	18310	0
222	20231207	173700	713509330	18310	18310	18310	18310	0
223	20231207	173600	713509330	18310	18310	18310	18310	0
224	20231207	173500	713509330	18310	18310	18310	18310	0
225	20231207	173400	713509330	18310	18310	18310	18310	0
226	20231207	173300	713509330	18310	18310	18310	18310	0
227	20231207	173200	713509330	18310	18310	18310	18310	0
228	20231207	173100	713509330	18310	18310	18310	18310	0
229	20231207	173000	713509330	18310	18310	18310	18310	0
230	20231207	172900	713509330	18310	18310	18310	18310	0
231	20231207	172800	713509330	18310	18310	18310	18310	0
232	20231207	172700	713509330	18310	18310	18310	18310	0
233	20231207	172600	713509330	18310	18310	18310	18310	0
234	20231207	172500	713509330	18310	18310	18310	18310	0
235	20231207	172400	713509330	18310	18310	18310	18310	0
236	20231207	172300	713509330	18310	18310	18310	18310	0
237	20231207	172200	713509330	18310	18310	18310	18310	0
238	20231207	172100	713509330	18310	18310	18310	18310	0
239	20231207	172000	713509330	18310	18310	18310	18310	0
240	20231207	171900	713509330	18310	18310	18310	18310	0
241	20231207	171800	713509330	18310	18310	18310	18310	0
242	20231207	171700	713509330	18310	18310	18310	18310	1695
243	20231207	171600	713509330	18310	18310	18310	18310	0
244	20231207	171500	713509330	18310	18310	18310	18310	0
245	20231207	171400	713509330	18310	18310	18310	18310	0
246	20231207	171300	713509330	18310	18310	18310	18310	0
247	20231207	171200	713509330	18310	18310	18310	18310	0
248	20231207	171100	713509330	18310	18310	18310	18310	0
249	20231207	171000	713509330	18310	18310	18310	18310	0
250	20231207	170900	713509330	18310	18310	18310	18310	0
251	20231207	170800	713509330	18310	18310	18310	18310	0
252	20231207	170700	713509330	18310	18310	18310	18310	0
253	20231207	170600	713509330	18310	18310	18310	18310	0
254	20231207	170500	713509330	18310	18310	18310	18310	0
255	20231207	170400	713509330	18310	18310	18310	18310	0
256	20231207	170300	713509330	18310	18310	18310	18310	0
257	20231207	170200	713509330	18310	18310	18310	18310	0
258	20231207	170100	713509330	18310	18310	18310	18310	0
259	20231207	170000	713509330	18310	18310	18310	18310	0
260	20231207	165900	713509330	18310	18310	18310	18310	0
261	20231207	165800	713509330	18310	18310	18310	18310	0
262	20231207	165700	713509330	18310	18310	18310	18310	0
263	20231207	165600	713509330	18310	18310	18310	18310	0
264	20231207	165500	713509330	18310	18310	18310	18310	0
265	20231207	165400	713509330	18310	18310	18310	18310	0
266	20231207	165300	713509330	18310	18310	18310	18310	0
267	20231207	165200	713509330	18310	18310	18310	18310	0
268	20231207	165100	713509330	18310	18310	18310	18310	0
269	20231207	165000	713509330	18310	18310	18310	18310	0
270	20231207	164900	713509330	18310	18310	18310	18310	0
271	20231207	164800	713509330	18310	18310	18310	18310	0
272	20231207	164700	713509330	18310	18310	18310	18310	1695
273	20231207	164600	713509330	18310	18310	18310	18310	0
274	20231207	164500	713509330	18310	18310	18310	18310	0
275	20231207	164400	713509330	18310	18310	18310	18310	0
276	20231207	164300	713509330	18310	18310	18310	18310	0
277	20231207	164200	713509330	18310	18310	18310	18310	0
278	20231207	164100	713509330	18310	18310	18310	18310	0
279	20231207	164000	713509330	18310	18310	18310	18310	0
280	20231207	163900	713509330	18310	18310	18310	18310	0
281	20231207	163800	713509330	18310	18310	18310	18310	0
282	20231207	163700	713509330	18310	18310	18310	18310	0
283	20231207	163600	713509330	18310	18310	18310	18310	0
284	20231207	163500	713509330	18310	18310	18310	18310	0
285	20231207	163400	713509330	18310	18310	18310	18310	0
286	20231207	163300	713509330	18310	18310	18310	18310	0
287	20231207	163200	713509330	18310	18310	18310	18310	0
288	20231207	163100	713509330	18310	18310	18310	18310	0
289	20231207	163000	713509330	18310	18310	18310	18310	0
290	20231207	162900	713509330	18310	18310	18310	18310	0
291	20231207	162800	713509330	18310	18310	18310	18310	0
292	20231207	162700	713509330	18310	18310	18310	18310	0
293	20231207	162600	713509330	18310	18310	18310	18310	0
294	20231207	162500	713509330	18310	18310	18310	18310	0
295	20231207	162400	713509330	18310	18310	18310	18310	0
296	20231207	162300	713509330	18310	18310	18310	18310	0
297	20231207	162200	713509330	18310	18310	18310	18310	0
298	20231207	162100	713509330	18310	18310	18310	18310	0
299	20231207	162000	713509330	18310	18310	18310	18310	0
300	20231207	161900	713509330	18310	18310	18310	18310	0
301	20231207	161800	713509330	18310	18310	18310	18310	0
302	20231207	161700	713509330	18310	18310	18310	18310	1695
303	20231207	161600	713509330	18310	18310	18310	18310	0
304	20231207	161500	713509330	18310	18310	18310	18310	0
305	20231207	161400	713509330	18310	18310	18310	18310	0
306	20231207	161300	713509330	18310	18310	18310	18310	0
307	20231207	161200	713509330	18310	18310	18310	18310	0
308	20231207	161100	713509330	18310	18310	18310	18310	0
309	20231207	161000	713509330	18310	18310	18310	18310	0
310	20231207	160900	713509330	18310	18310	18310	18310	0
311	20231207	160800	713509330	18310	18310	18310	18310	0
312	20231207	160700	713509330	18310	18310	18310	18310	0
313	20231207	160600	713509330	18310	18310	18310	18310	0
314	20231207	160500	713509330	18310	18310	18310	18310	0
315	20231207	160400	713509330	18310	18310	18310	18310	0
316	20231207	160300	713509330	18310	18310	18310	18310	0
317	20231207	160200	713509330	18310	18310	18310	18310	0
318	20231207	160100	713509330	18310	18310	18310	18310	0
319	20231207	160000	713509330	18310	18310	18310	18310	0
320	20231207	155900	713509330	18310	18310	18310	18310	0
321	20231207	155800	713509330	18310	18310	18310	18310	0
322	20231207	155700	713509330	18310	18310	18310	18310	0
323	20231207	155600	713509330	18310	18310	18310	18310	0
324	20231207	155500	713509330	18310	18310	18310	18310	0
325	20231207	155400	713509330	18310	18310	18310	18310	0
326	20231207	155300	713509330	18310	18310	18310	18310	0
327	20231207	155200	713509330	18310	18310	18310	18310	0
328	20231207	155100	713509330	18310	18310	18310	18310	0
329	20231207	155000	713509330	18310	18310	18310	18310	0
330	20231207	154900	713509330	18310	18310	18310	18310	0
331	20231207	154800	713509330	18310	18310	18310	18310	0
332	20231207	154700	713509330	18310	18310	18310	18310	1695
333	20231207	154600	713509330	18310	18310	18310	18310	0
334	20231207	154500	713509330	18310	18310	18310	18310	0
335	20231207	154400	713509330	18310	18310	18310	18310	0
336	20231207	154300	713509330	18310	18310	18310	18310	0
337	20231207	154200	713509330	18310	18310	18310	18310	0
338	20231207	154100	713509330	18310	18310	18310	18310	0
339	20231207	154000	713509330	18310	18310	18310	18310	0
340	20231207	153900	713509330	18310	18310	18310	18310	0
341	20231207	153800	713509330	18310	18310	18310	18310	0
342	20231207	153700	713509330	18310	18310	18310	18310	0
343	20231207	153600	713509330	18310	18310	18310	18310	0
344	20231207	153500	713509330	18310	18310	18310	18310	0
345	20231207	153400	713509330	18310	18310	18310	18310	0
346	20231207	153300	713509330	18310	18310	18310	18310	0
347	20231207	153200	713509330	18310	18310	18310	18310	0
348	20231207	153100	713509330	18310	18310	18310	18310	0
349	20231207	153000	713509330	18310	18310	18310	18310	1695
350	20231207	152900	682473880	18370	18370	18370	18370	0
351	20231207	152800	682473880	18370	18370	18370	18370	0
352	20231207	152700	682473880	18370	18370	18370	18370	0
353	20231207	152600	682473880	18370	18370	18370	18370	0
354	20231207	152500	682473880	18370	18370	18370	18370	0
355	20231207	152400	682473880	18370	18370	18370	18370	0
356	20231207	152300	682473880	18370	18370	18370	18370	0
357	20231207	152200	682473880	18370	18370	18370	18370	0
358	20231207	152100	682473880	18370	18370	18370	18370	0
359	20231207	152000	682473880	18370	18370	18370	18370	0
360	20231207	151900	682473880	18370	18390	18390	18340	106
361	20231207	151800	680526700	18380	18390	18390	18380	181
362	20231207	151700	677198240	18390	18380	18390	18380	40
363	20231207	151600	676462900	18370	18320	18370	18320	107
364	20231207	151500	674501370	18320	18310	18320	18310	32
365	20231207	151400	673915190	18310	18320	18320	18310	53
366	20231207	151300	672944660	18320	18320	18320	18300	234
367	20231207	151200	668659800	18300	18320	18320	18300	141
368	20231207	151100	666078430	18320	18360	18360	18300	1682
369	20231207	151000	635266530	18350	18350	18350	18350	2
370	20231207	150900	635229830	18370	18340	18370	18340	71
371	20231207	150800	633927390	18320	18320	18320	18320	2
372	20231207	150700	633890750	18340	18330	18340	18330	381
373	20231207	150600	626903730	18330	18330	18330	18320	141
374	20231207	150500	624319250	18340	18340	18340	18340	30
375	20231207	150400	623769050	18340	18340	18340	18340	46
376	20231207	150300	622925410	18360	18360	18360	18360	0
377	20231207	150200	622925410	18360	18350	18360	18340	49
378	20231207	150100	622026120	18350	18350	18350	18350	2
379	20231207	150000	621989420	18350	18350	18350	18350	0
380	20231207	145900	621989420	18350	18350	18350	18350	8
381	20231207	145800	621842620	18350	18350	18350	18350	107
382	20231207	145700	619879170	18360	18360	18360	18360	3
383	20231207	145600	619824090	18360	18360	18360	18360	1
384	20231207	145500	619805730	18340	18350	18350	18340	70
385	20231207	145400	618521830	18340	18340	18340	18340	16
386	20231207	145300	618228390	18330	18330	18330	18330	271
387	20231207	145200	613260960	18330	18340	18340	18330	314
388	20231207	145100	607504290	18340	18340	18340	18340	8
389	20231207	145000	607357570	18340	18340	18340	18340	0
390	20231207	144900	607357570	18340	18340	18340	18340	84
391	20231207	144800	605817010	18340	18350	18350	18340	270
392	20231207	144700	600865080	18350	18340	18350	18340	126
393	20231207	144600	598554070	18340	18340	18340	18340	8
394	20231207	144500	598407350	18360	18340	18360	18340	20
395	20231207	144400	598040450	18360	18360	18360	18360	10
396	20231207	144300	597856850	18360	18340	18360	18340	68
397	20231207	144200	596608410	18340	18340	18340	18340	162
398	20231207	144100	593637330	18360	18360	18360	18360	0
399	20231207	144000	593637330	18360	18340	18360	18340	102
400	20231207	143900	591766610	18330	18330	18330	18330	0
401	20231207	143800	591766610	18330	18350	18350	18330	412
402	20231207	143700	584213380	18350	18340	18350	18340	27
403	20231207	143600	583718050	18340	18340	18340	18340	0
404	20231207	143500	583718050	18340	18340	18340	18340	420
405	20231207	143400	576015250	18350	18340	18350	18340	52
406	20231207	143300	575061070	18350	18350	18350	18350	668
407	20231207	143200	562803270	18350	18350	18350	18350	0
408	20231207	143100	562803270	18350	18360	18360	18350	211
409	20231207	143000	558931410	18360	18360	18360	18360	1155
410	20231207	142900	537725610	18360	18360	18360	18360	0
411	20231207	142800	537725610	18360	18370	18370	18360	6
412	20231207	142700	537615440	18360	18360	18360	18360	1
413	20231207	142600	537597080	18400	18400	18400	18350	2266
414	20231207	142500	495991840	18400	18410	18410	18400	70
415	20231207	142400	494703830	18410	18430	18430	18410	100
416	20231207	142300	492861630	18430	18430	18430	18430	61
417	20231207	142200	491737400	18440	18440	18440	18440	10
418	20231207	142100	491553000	18440	18440	18440	18440	0
419	20231207	142000	491553000	18440	18440	18440	18440	1
420	20231207	141900	491534560	18430	18420	18430	18420	62
421	20231207	141800	490392210	18400	18410	18410	18400	839
422	20231207	141700	474952030	18410	18450	18450	18410	1633
423	20231207	141600	444845520	18450	18470	18470	18450	100
424	20231207	141500	442999820	18460	18460	18460	18460	0
425	20231207	141400	442999820	18460	18460	18460	18460	33
426	20231207	141300	442390640	18460	18450	18460	18450	69
427	20231207	141200	441116970	18460	18450	18460	18450	25
428	20231207	141100	440655530	18450	18450	18450	18450	215
429	20231207	141000	436688780	18450	18460	18460	18450	9
430	20231207	140900	436522700	18460	18480	18480	18460	150
431	20231207	140800	433753670	18460	18490	18490	18460	145
432	20231207	140700	431076390	18500	18500	18500	18500	0
433	20231207	140600	431076390	18500	18500	18500	18500	0
434	20231207	140500	431076390	18500	18500	18500	18500	0
435	20231207	140400	431076390	18500	18500	18500	18500	3
436	20231207	140300	431020890	18500	18500	18500	18500	2
437	20231207	140200	430983890	18500	18470	18500	18470	105
438	20231207	140100	429044510	18470	18470	18470	18470	4
439	20231207	140000	428970630	18500	18480	18500	18470	604
440	20231207	135900	417810830	18480	18510	18510	18480	19
441	20231207	135800	417459680	18510	18510	18510	18510	1
442	20231207	135700	417441170	18510	18510	18510	18510	1
443	20231207	135600	417422660	18480	18500	18510	18480	134
444	20231207	135500	414946170	18480	18490	18490	18480	90
445	20231207	135400	413282570	18540	18540	18540	18540	0
446	20231207	135300	413282570	18540	18510	18540	18510	35
447	20231207	135200	412634660	18510	18510	18510	18510	100
448	20231207	135100	410783660	18510	18500	18510	18500	12
449	20231207	135000	410561550	18500	18480	18500	18480	25
450	20231207	134900	410099250	18490	18480	18490	18480	150
451	20231207	134800	407326340	18480	18480	18480	18480	0
452	20231207	134700	407326340	18480	18490	18490	18480	29
453	20231207	134600	406790360	18490	18490	18490	18490	2
454	20231207	134500	406753380	18500	18500	18500	18500	1
455	20231207	134400	406734880	18490	18490	18490	18490	0
456	20231207	134300	406734880	18490	18490	18490	18490	2
457	20231207	134200	406697900	18490	18490	18490	18490	0
458	20231207	134100	406697900	18490	18480	18490	18480	58
459	20231207	134000	405625560	18480	18480	18480	18480	0
460	20231207	133900	405625560	18480	18500	18500	18480	39
461	20231207	133800	404904780	18500	18500	18500	18480	11
462	20231207	133700	404701440	18490	18490	18490	18490	0
463	20231207	133600	404701440	18490	18490	18490	18490	5
464	20231207	133500	404608990	18500	18500	18500	18500	3
465	20231207	133400	404553490	18500	18510	18510	18500	19
466	20231207	133300	404201890	18510	18500	18510	18500	74
467	20231207	133200	402832390	18510	18510	18510	18510	10
468	20231207	133100	402647290	18500	18490	18500	18490	16
469	20231207	133000	402351350	18480	18490	18490	18480	7
470	20231207	132900	402221940	18480	18480	18480	18480	2
471	20231207	132800	402184980	18490	18490	18490	18490	5
472	20231207	132700	402092530	18500	18500	18500	18500	1
473	20231207	132600	402074030	18490	18490	18490	18490	0
474	20231207	132500	402074030	18490	18490	18490	18490	12
475	20231207	132400	401852150	18490	18480	18490	18480	20
476	20231207	132300	401482540	18480	18480	18480	18480	51
477	20231207	132200	400540060	18480	18480	18480	18480	3
478	20231207	132100	400484620	18480	18480	18480	18480	6
479	20231207	132000	400373740	18500	18480	18500	18480	12
480	20231207	131900	400151780	18500	18490	18500	18490	16
481	20231207	131800	399855840	18470	18470	18470	18470	0
482	20231207	131700	399855840	18470	18490	18490	18470	500
483	20231207	131600	390617690	18490	18500	18500	18490	25
484	20231207	131500	390155220	18500	18510	18510	18500	4
485	20231207	131400	390081200	18520	18520	18520	18520	0
486	20231207	131300	390081200	18520	18520	18520	18520	0
487	20231207	131200	390081200	18520	18510	18520	18510	10
488	20231207	131100	389896070	18530	18530	18530	18530	1
489	20231207	131000	389877540	18490	18530	18530	18490	94
490	20231207	130900	388136320	18540	18530	18540	18530	55
491	20231207	130800	387117150	18530	18530	18530	18530	7
492	20231207	130700	386987440	18520	18530	18530	18520	15
493	20231207	130600	386709530	18530	18520	18530	18520	40
494	20231207	130500	385968720	18520	18520	18520	18520	52
495	20231207	130400	385005680	18520	18500	18520	18500	875
496	20231207	130300	368801270	18520	18490	18520	18490	30
497	20231207	130200	368246230	18490	18480	18490	18480	71
498	20231207	130100	366934140	18470	18460	18470	18460	17
499	20231207	130000	366620170	18460	18470	18470	18460	5
500	20231207	125900	366527860	18460	18460	18460	18460	0
501	20231207	125800	366527860	18460	18460	18460	18460	5
502	20231207	125700	366435560	18460	18460	18460	18460	2
503	20231207	125600	366398640	18470	18470	18470	18460	5
504	20231207	125500	366306320	18460	18460	18460	18460	5
505	20231207	125400	366214020	18460	18460	18460	18460	50
506	20231207	125300	365291020	18470	18470	18470	18470	2
507	20231207	125200	365254080	18470	18460	18470	18460	15
508	20231207	125100	364977120	18460	18460	18460	18460	6
509	20231207	125000	364866360	18460	18460	18460	18460	326
510	20231207	124900	358848400	18460	18470	18470	18460	140
511	20231207	124800	356262660	18470	18470	18470	18470	1
512	20231207	124700	356244190	18470	18470	18470	18470	10
513	20231207	124600	356059490	18470	18470	18470	18470	36
514	20231207	124500	355394570	18460	18450	18460	18450	13
515	20231207	124400	355154610	18470	18470	18470	18470	1
516	20231207	124300	355136140	18450	18470	18470	18450	10
517	20231207	124200	354951620	18450	18450	18450	18450	0
518	20231207	124100	354951620	18450	18450	18450	18450	171
519	20231207	124000	351796670	18470	18470	18470	18470	13
520	20231207	123900	351556560	18500	18480	18500	18480	3
521	20231207	123800	351501090	18480	18480	18480	18480	0
522	20231207	123700	351501090	18480	18460	18480	18450	128
523	20231207	123600	349138730	18460	18460	18460	18460	109
524	20231207	123500	347126590	18460	18470	18470	18460	22
525	20231207	123400	346720260	18490	18490	18490	18490	1
526	20231207	123300	346701770	18480	18480	18480	18480	0
527	20231207	123200	346701770	18480	18480	18480	18480	0
528	20231207	123100	346701770	18480	18470	18480	18470	45
529	20231207	123000	345870290	18470	18470	18470	18470	94
530	20231207	122900	344134110	18460	18460	18460	18460	10
531	20231207	122800	343949510	18450	18450	18450	18450	12
532	20231207	122700	343728110	18450	18450	18450	18450	2
533	20231207	122600	343691210	18470	18470	18470	18470	15
534	20231207	122500	343414160	18470	18470	18470	18470	92
535	20231207	122400	341714920	18450	18450	18450	18450	14
536	20231207	122300	341456620	18470	18440	18470	18430	324
537	20231207	122200	335482910	18440	18470	18470	18440	673
538	20231207	122100	323064220	18470	18470	18470	18470	8
539	20231207	122000	322916460	18470	18470	18470	18470	0
540	20231207	121900	322916460	18470	18470	18470	18470	34
541	20231207	121800	322288480	18470	18470	18470	18470	2
542	20231207	121700	322251540	18470	18470	18470	18470	32
543	20231207	121600	321660500	18470	18450	18470	18440	534
544	20231207	121500	311805860	18440	18450	18450	18440	150
545	20231207	121400	309038450	18450	18450	18450	18450	0
546	20231207	121300	309038450	18450	18460	18460	18450	239
547	20231207	121200	304627300	18460	18460	18460	18460	0
548	20231207	121100	304627300	18460	18470	18470	18460	361
549	20231207	121000	297959810	18480	18490	18490	18480	215
550	20231207	120900	293986380	18500	18500	18500	18490	16
551	20231207	120800	293690420	18510	18500	18510	18490	81
552	20231207	120700	292192610	18500	18500	18500	18500	196
553	20231207	120600	288566610	18500	18500	18500	18500	50
554	20231207	120500	287641610	18490	18490	18490	18490	0
555	20231207	120400	287641610	18490	18490	18490	18490	12
556	20231207	120300	287419730	18520	18520	18520	18520	0
557	20231207	120200	287419730	18520	18500	18520	18500	3
558	20231207	120100	287364210	18490	18520	18520	18490	354
559	20231207	120000	280813140	18490	18490	18490	18490	2
560	20231207	115900	280776160	18490	18490	18490	18490	0
561	20231207	115800	280776160	18490	18490	18490	18490	0
562	20231207	115700	280776160	18490	18510	18510	18490	82
563	20231207	115600	279259230	18510	18510	18510	18510	9
564	20231207	115500	279092640	18500	18500	18500	18500	0
565	20231207	115400	279092640	18500	18510	18510	18500	479
566	20231207	115300	270228900	18510	18520	18520	18510	150
567	20231207	115200	267452370	18520	18520	18520	18520	164
568	20231207	115100	264415090	18520	18520	18520	18520	2
569	20231207	115000	264378050	18530	18530	18530	18530	0
570	20231207	114900	264378050	18530	18530	18530	18530	51
571	20231207	114800	263433020	18550	18550	18550	18550	64
572	20231207	114700	262245820	18550	18550	18550	18550	236
573	20231207	114600	257868020	18530	18530	18550	18530	39
574	20231207	114500	257144850	18530	18530	18530	18530	0
575	20231207	114400	257144850	18530	18530	18530	18530	0
576	20231207	114300	257144850	18530	18520	18530	18520	34
577	20231207	114200	256514880	18520	18530	18530	18520	8
578	20231207	114100	256366660	18530	18540	18540	18530	9
579	20231207	114000	256199830	18540	18540	18540	18540	12
580	20231207	113900	255977350	18550	18550	18550	18550	2
581	20231207	113800	255940250	18540	18540	18540	18540	0
582	20231207	113700	255940250	18540	18550	18550	18540	35
583	20231207	113600	255291240	18550	18550	18550	18550	16
584	20231207	113500	254994440	18540	18540	18540	18540	1
585	20231207	113400	254975900	18540	18540	18540	18540	2
586	20231207	113300	254938820	18520	18520	18520	18520	0
587	20231207	113200	254938820	18520	18520	18520	18520	6
588	20231207	113100	254827700	18520	18520	18520	18520	0
589	20231207	113000	254827700	18520	18520	18520	18520	2
590	20231207	112900	254790660	18550	18550	18550	18550	0
591	20231207	112800	254790660	18550	18520	18550	18520	308
592	20231207	112700	249078070	18520	18520	18520	18520	2
593	20231207	112600	249041030	18510	18510	18540	18510	21
594	20231207	112500	248652060	18510	18510	18510	18510	63
595	20231207	112400	247485930	18510	18510	18510	18510	4
596	20231207	112300	247411890	18510	18540	18540	18510	11
597	20231207	112200	247208250	18510	18510	18510	18510	0
598	20231207	112100	247208250	18510	18510	18510	18510	0
599	20231207	112000	247208250	18510	18510	18510	18510	4
600	20231207	111900	247134210	18500	18540	18540	18500	684
601	20231207	111800	234463590	18540	18540	18540	18540	4
602	20231207	111700	234389430	18540	18540	18540	18540	11
603	20231207	111600	234185490	18540	18540	18540	18540	95
604	20231207	111500	232424190	18550	18540	18550	18540	132
605	20231207	111400	229975640	18550	18550	18550	18540	1024
606	20231207	111300	210980480	18540	18540	18540	18540	15
607	20231207	111200	210702380	18540	18540	18540	18540	84
608	20231207	111100	209145020	18540	18550	18550	18540	103
609	20231207	111000	207234400	18540	18540	18540	18540	3
610	20231207	110900	207178780	18540	18550	18550	18540	532
611	20231207	110800	197310610	18550	18580	18580	18550	364
612	20231207	110700	190550200	18580	18580	18580	18580	0
613	20231207	110600	190550200	18580	18600	18600	18580	445
614	20231207	110500	182277460	18600	18610	18610	18600	131
615	20231207	110400	179839820	18610	18610	18610	18610	121
616	20231207	110300	177588010	18610	18610	18610	18610	0
617	20231207	110200	177588010	18610	18610	18610	18610	2
618	20231207	110100	177550790	18670	18670	18670	18670	1
619	20231207	110000	177532120	18600	18660	18660	18600	588
620	20231207	105900	166583230	18640	18640	18640	18640	0
621	20231207	105800	166583230	18640	18640	18640	18640	0
622	20231207	105700	166583230	18640	18640	18640	18640	14
623	20231207	105600	166322270	18640	18640	18640	18640	0
624	20231207	105500	166322270	18640	18640	18640	18640	1
625	20231207	105400	166303630	18640	18640	18650	18640	11
626	20231207	105300	166098520	18650	18650	18650	18650	1
627	20231207	105200	166079870	18640	18640	18640	18640	0
628	20231207	105100	166079870	18640	18650	18650	18640	4
629	20231207	105000	166005290	18630	18630	18630	18630	0
630	20231207	104900	166005290	18630	18640	18640	18630	61
631	20231207	104800	164868850	18630	18630	18630	18630	0
632	20231207	104700	164868850	18630	18630	18630	18630	156
633	20231207	104600	161962570	18630	18670	18670	18630	14
634	20231207	104500	161701620	18680	18680	18680	18680	0
635	20231207	104400	161701620	18680	18680	18680	18680	0
636	20231207	104300	161701620	18680	18680	18680	18680	0
637	20231207	104200	161701620	18680	18680	18680	18680	1
638	20231207	104100	161682940	18630	18630	18630	18630	0
639	20231207	104000	161682940	18630	18630	18630	18630	0
640	20231207	103900	161682940	18630	18630	18630	18630	0
641	20231207	103800	161682940	18630	18630	18630	18630	2
642	20231207	103700	161645680	18630	18630	18630	18630	0
643	20231207	103600	161645680	18630	18630	18630	18630	0
644	20231207	103500	161645680	18630	18630	18630	18630	32
645	20231207	103400	161049520	18630	18630	18630	18630	1
646	20231207	103300	161030890	18630	18630	18630	18630	2
647	20231207	103200	160993630	18630	18630	18630	18630	0
648	20231207	103100	160993630	18630	18680	18680	18630	3
649	20231207	103000	160937690	18680	18620	18680	18620	2
650	20231207	102900	160900390	18620	18620	18620	18620	1
651	20231207	102800	160881770	18620	18620	18620	18620	1
652	20231207	102700	160863150	18620	18620	18620	18620	1
653	20231207	102600	160844530	18690	18620	18690	18620	117
654	20231207	102500	158663760	18620	18620	18620	18620	0
655	20231207	102400	158663760	18620	18620	18620	18620	0
656	20231207	102300	158663760	18620	18620	18620	18620	12
657	20231207	102200	158440320	18620	18610	18620	18610	8
658	20231207	102100	158291410	18610	18610	18610	18610	0
659	20231207	102000	158291410	18610	18630	18630	18610	776
660	20231207	101900	143847810	18630	18630	18630	18630	70
661	20231207	101800	142543710	18630	18630	18630	18630	2
662	20231207	101700	142506450	18630	18630	18630	18630	0
663	20231207	101600	142506450	18630	18660	18660	18630	177
664	20231207	101500	139205690	18690	18690	18690	18690	0
665	20231207	101400	139205690	18690	18690	18690	18690	0
666	20231207	101300	139205690	18690	18660	18690	18660	87
667	20231207	101200	137581970	18660	18670	18670	18650	569
668	20231207	101100	126962940	18700	18700	18700	18700	0
669	20231207	101000	126962940	18700	18700	18700	18700	1
670	20231207	100900	126944240	18670	18680	18680	18670	193
671	20231207	100800	123339170	18720	18720	18720	18720	0
672	20231207	100700	123339170	18720	18720	18720	18720	0
673	20231207	100600	123339170	18720	18690	18720	18690	259
674	20231207	100500	118497800	18700	18700	18700	18700	0
675	20231207	100400	118497800	18700	18700	18700	18700	10
676	20231207	100300	118310800	18700	18710	18710	18700	295
677	20231207	100200	112793740	18720	18720	18720	18720	0
678	20231207	100100	112793740	18720	18720	18720	18720	25
679	20231207	100000	112325740	18720	18720	18720	18720	81
680	20231207	095900	110809420	18720	18720	18720	18720	0
681	20231207	095800	110809420	18720	18720	18720	18720	0
682	20231207	095700	110809420	18720	18720	18720	18720	0
683	20231207	095600	110809420	18720	18720	18720	18720	0
684	20231207	095500	110809420	18720	18720	18720	18720	0
685	20231207	095400	110809420	18720	18720	18720	18720	10
686	20231207	095300	110622220	18710	18710	18710	18710	0
687	20231207	095200	110622220	18710	18710	18710	18710	2
688	20231207	095100	110584800	18710	18710	18710	18710	78
689	20231207	095000	109125420	18710	18710	18710	18710	21
690	20231207	094900	108732510	18710	18720	18720	18710	76
691	20231207	094800	107310480	18760	18760	18760	18760	1
692	20231207	094700	107291720	18770	18770	18770	18770	0
693	20231207	094600	107291720	18770	18770	18770	18770	1
694	20231207	094500	107272950	18770	18710	18770	18710	2
695	20231207	094400	107235470	18700	18700	18700	18700	0
696	20231207	094300	107235470	18700	18700	18700	18700	0
697	20231207	094200	107235470	18700	18700	18700	18700	27
698	20231207	094100	106730570	18780	18780	18780	18780	1
699	20231207	094000	106711790	18680	18720	18790	18680	24
700	20231207	093900	106262510	18700	18800	18800	18700	16
701	20231207	093800	105963030	18800	18800	18800	18800	4
702	20231207	093700	105887830	18810	18730	18810	18730	597
703	20231207	093600	94698970	18730	18690	18730	18690	664
704	20231207	093500	82263480	18700	18690	18700	18690	114
705	20231207	093400	80132710	18690	18690	18690	18690	74
706	20231207	093300	78749650	18690	18690	18690	18690	10
707	20231207	093200	78562750	18690	18690	18690	18690	51
708	20231207	093100	77609560	18700	18700	18700	18700	0
709	20231207	093000	77609560	18700	18700	18700	18700	0
710	20231207	092900	77609560	18700	18650	18700	18610	353
711	20231207	092800	71026220	18650	18700	18700	18650	422
712	20231207	092700	63152330	18700	18700	18700	18700	67
713	20231207	092600	61899430	18700	18700	18700	18700	10
714	20231207	092500	61712430	18720	18690	18720	18690	21
715	20231207	092400	61319910	18720	18670	18720	18660	5
716	20231207	092300	61226520	18720	18720	18720	18720	9
717	20231207	092200	61058040	18720	18670	18720	18670	203
718	20231207	092100	57267980	18720	18720	18720	18720	0
719	20231207	092000	57267980	18720	18720	18720	18720	0
720	20231207	091900	57267980	18720	18700	18720	18660	111
721	20231207	091800	55194020	18710	18720	18720	18710	62
722	20231207	091700	54033400	18730	18730	18730	18730	0
723	20231207	091600	54033400	18730	18730	18730	18730	0
724	20231207	091500	54033400	18730	18740	18740	18730	14
725	20231207	091400	53771130	18740	18700	18750	18660	60
726	20231207	091300	52650380	18750	18750	18750	18670	140
727	20231207	091200	50026340	18670	18760	18810	18670	832
728	20231207	091100	34467860	18840	18840	18840	18840	0
729	20231207	091000	34467860	18840	18780	18840	18750	247
730	20231207	090900	29836340	18840	18840	18840	18800	3
731	20231207	090800	29779860	18840	18800	18840	18750	91
732	20231207	090700	28073410	18840	18770	18840	18750	103
733	20231207	090600	26133260	18840	18840	18840	18700	41
734	20231207	090500	25366140	18700	18750	18850	18700	204
735	20231207	090400	21550480	18740	18860	18860	18740	131
736	20231207	090300	19093160	18880	18860	18880	18860	201
737	20231207	090200	15300410	18870	18740	18870	18740	194
738	20231207	090100	11660040	18740	18660	18740	18660	361
739	20231207	090000	4922550	18670	18570	18670	18570	265