KissMeData/219130/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203900	268950270	18440	18440	18440	18440	218
3	20231205	203800	268950270	18440	18440	18440	18440	0
4	20231205	203700	268950270	18440	18440	18440	18440	0
5	20231205	203600	268950270	18440	18440	18440	18440	0
6	20231205	203500	268950270	18440	18440	18440	18440	0
7	20231205	203400	268950270	18440	18440	18440	18440	0
8	20231205	203300	268950270	18440	18440	18440	18440	0
9	20231205	203200	268950270	18440	18440	18440	18440	0
10	20231205	203100	268950270	18440	18440	18440	18440	0
11	20231205	203000	268950270	18440	18440	18440	18440	0
12	20231205	202900	268950270	18440	18440	18440	18440	0
13	20231205	202800	268950270	18440	18440	18440	18440	0
14	20231205	202700	268950270	18440	18440	18440	18440	0
15	20231205	202600	268950270	18440	18440	18440	18440	0
16	20231205	202500	268950270	18440	18440	18440	18440	0
17	20231205	202400	268950270	18440	18440	18440	18440	0
18	20231205	202300	268950270	18440	18440	18440	18440	0
19	20231205	202200	268950270	18440	18440	18440	18440	0
20	20231205	202100	268950270	18440	18440	18440	18440	0
21	20231205	202000	268950270	18440	18440	18440	18440	0
22	20231205	201900	268950270	18440	18440	18440	18440	0
23	20231205	201800	268950270	18440	18440	18440	18440	0
24	20231205	201700	268950270	18440	18440	18440	18440	0
25	20231205	201600	268950270	18440	18440	18440	18440	0
26	20231205	201500	268950270	18440	18440	18440	18440	0
27	20231205	201400	268950270	18440	18440	18440	18440	0
28	20231205	201300	268950270	18440	18440	18440	18440	0
29	20231205	201200	268950270	18440	18440	18440	18440	0
30	20231205	201100	268950270	18440	18440	18440	18440	0
31	20231205	201000	268950270	18440	18440	18440	18440	0
32	20231205	200900	268950270	18440	18440	18440	18440	218
33	20231205	200800	268950270	18440	18440	18440	18440	0
34	20231205	200700	268950270	18440	18440	18440	18440	0
35	20231205	200600	268950270	18440	18440	18440	18440	0
36	20231205	200500	268950270	18440	18440	18440	18440	0
37	20231205	200400	268950270	18440	18440	18440	18440	0
38	20231205	200300	268950270	18440	18440	18440	18440	0
39	20231205	200200	268950270	18440	18440	18440	18440	0
40	20231205	200100	268950270	18440	18440	18440	18440	0
41	20231205	200000	268950270	18440	18440	18440	18440	0
42	20231205	195900	268950270	18440	18440	18440	18440	0
43	20231205	195800	268950270	18440	18440	18440	18440	0
44	20231205	195700	268950270	18440	18440	18440	18440	0
45	20231205	195600	268950270	18440	18440	18440	18440	0
46	20231205	195500	268950270	18440	18440	18440	18440	0
47	20231205	195400	268950270	18440	18440	18440	18440	0
48	20231205	195300	268950270	18440	18440	18440	18440	0
49	20231205	195200	268950270	18440	18440	18440	18440	0
50	20231205	195100	268950270	18440	18440	18440	18440	0
51	20231205	195000	268950270	18440	18440	18440	18440	0
52	20231205	194900	268950270	18440	18440	18440	18440	0
53	20231205	194800	268950270	18440	18440	18440	18440	0
54	20231205	194700	268950270	18440	18440	18440	18440	0
55	20231205	194600	268950270	18440	18440	18440	18440	0
56	20231205	194500	268950270	18440	18440	18440	18440	0
57	20231205	194400	268950270	18440	18440	18440	18440	0
58	20231205	194300	268950270	18440	18440	18440	18440	0
59	20231205	194200	268950270	18440	18440	18440	18440	0
60	20231205	194100	268950270	18440	18440	18440	18440	0
61	20231205	194000	268950270	18440	18440	18440	18440	0
62	20231205	193900	268950270	18440	18440	18440	18440	218
63	20231205	193800	268950270	18440	18440	18440	18440	0
64	20231205	193700	268950270	18440	18440	18440	18440	0
65	20231205	193600	268950270	18440	18440	18440	18440	0
66	20231205	193500	268950270	18440	18440	18440	18440	0
67	20231205	193400	268950270	18440	18440	18440	18440	0
68	20231205	193300	268950270	18440	18440	18440	18440	0
69	20231205	193200	268950270	18440	18440	18440	18440	0
70	20231205	193100	268950270	18440	18440	18440	18440	0
71	20231205	193000	268950270	18440	18440	18440	18440	0
72	20231205	192900	268950270	18440	18440	18440	18440	0
73	20231205	192800	268950270	18440	18440	18440	18440	0
74	20231205	192700	268950270	18440	18440	18440	18440	0
75	20231205	192600	268950270	18440	18440	18440	18440	0
76	20231205	192500	268950270	18440	18440	18440	18440	0
77	20231205	192400	268950270	18440	18440	18440	18440	0
78	20231205	192300	268950270	18440	18440	18440	18440	0
79	20231205	192200	268950270	18440	18440	18440	18440	0
80	20231205	192100	268950270	18440	18440	18440	18440	0
81	20231205	192000	268950270	18440	18440	18440	18440	0
82	20231205	191900	268950270	18440	18440	18440	18440	0
83	20231205	191800	268950270	18440	18440	18440	18440	0
84	20231205	191700	268950270	18440	18440	18440	18440	0
85	20231205	191600	268950270	18440	18440	18440	18440	0
86	20231205	191500	268950270	18440	18440	18440	18440	0
87	20231205	191400	268950270	18440	18440	18440	18440	0
88	20231205	191300	268950270	18440	18440	18440	18440	0
89	20231205	191200	268950270	18440	18440	18440	18440	0
90	20231205	191100	268950270	18440	18440	18440	18440	0
91	20231205	191000	268950270	18440	18440	18440	18440	0
92	20231205	190900	268950270	18440	18440	18440	18440	218
93	20231205	190800	268950270	18440	18440	18440	18440	0
94	20231205	190700	268950270	18440	18440	18440	18440	0
95	20231205	190600	268950270	18440	18440	18440	18440	0
96	20231205	190500	268950270	18440	18440	18440	18440	0
97	20231205	190400	268950270	18440	18440	18440	18440	0
98	20231205	190300	268950270	18440	18440	18440	18440	0
99	20231205	190200	268950270	18440	18440	18440	18440	0
100	20231205	190100	268950270	18440	18440	18440	18440	0
101	20231205	190000	268950270	18440	18440	18440	18440	0
102	20231205	185900	268950270	18440	18440	18440	18440	0
103	20231205	185800	268950270	18440	18440	18440	18440	0
104	20231205	185700	268950270	18440	18440	18440	18440	0
105	20231205	185600	268950270	18440	18440	18440	18440	0
106	20231205	185500	268950270	18440	18440	18440	18440	0
107	20231205	185400	268950270	18440	18440	18440	18440	0
108	20231205	185300	268950270	18440	18440	18440	18440	0
109	20231205	185200	268950270	18440	18440	18440	18440	0
110	20231205	185100	268950270	18440	18440	18440	18440	0
111	20231205	185000	268950270	18440	18440	18440	18440	0
112	20231205	184900	268950270	18440	18440	18440	18440	0
113	20231205	184800	268950270	18440	18440	18440	18440	0
114	20231205	184700	268950270	18440	18440	18440	18440	0
115	20231205	184600	268950270	18440	18440	18440	18440	0
116	20231205	184500	268950270	18440	18440	18440	18440	0
117	20231205	184400	268950270	18440	18440	18440	18440	0
118	20231205	184300	268950270	18440	18440	18440	18440	0
119	20231205	184200	268950270	18440	18440	18440	18440	0
120	20231205	184100	268950270	18440	18440	18440	18440	0
121	20231205	184000	268950270	18440	18440	18440	18440	0
122	20231205	183900	268950270	18440	18440	18440	18440	218
123	20231205	183800	268950270	18440	18440	18440	18440	0
124	20231205	183700	268950270	18440	18440	18440	18440	0
125	20231205	183600	268950270	18440	18440	18440	18440	0
126	20231205	183500	268950270	18440	18440	18440	18440	0
127	20231205	183400	268950270	18440	18440	18440	18440	0
128	20231205	183300	268950270	18440	18440	18440	18440	0
129	20231205	183200	268950270	18440	18440	18440	18440	0
130	20231205	183100	268950270	18440	18440	18440	18440	0
131	20231205	183000	268950270	18440	18440	18440	18440	0
132	20231205	182900	268950270	18440	18440	18440	18440	0
133	20231205	182800	268950270	18440	18440	18440	18440	0
134	20231205	182700	268950270	18440	18440	18440	18440	0
135	20231205	182600	268950270	18440	18440	18440	18440	0
136	20231205	182500	268950270	18440	18440	18440	18440	0
137	20231205	182400	268950270	18440	18440	18440	18440	0
138	20231205	182300	268950270	18440	18440	18440	18440	0
139	20231205	182200	268950270	18440	18440	18440	18440	0
140	20231205	182100	268950270	18440	18440	18440	18440	0
141	20231205	182000	268950270	18440	18440	18440	18440	0
142	20231205	181900	268950270	18440	18440	18440	18440	0
143	20231205	181800	268950270	18440	18440	18440	18440	0
144	20231205	181700	268950270	18440	18440	18440	18440	0
145	20231205	181600	268950270	18440	18440	18440	18440	0
146	20231205	181500	268950270	18440	18440	18440	18440	0
147	20231205	181400	268950270	18440	18440	18440	18440	0
148	20231205	181300	268950270	18440	18440	18440	18440	0
149	20231205	181200	268950270	18440	18440	18440	18440	0
150	20231205	181100	268950270	18440	18440	18440	18440	0
151	20231205	181000	268950270	18440	18440	18440	18440	0
152	20231205	180900	268950270	18440	18440	18440	18440	218
153	20231205	180800	268950270	18440	18440	18440	18440	0
154	20231205	180700	268950270	18440	18440	18440	18440	0
155	20231205	180600	268950270	18440	18440	18440	18440	0
156	20231205	180500	268950270	18440	18440	18440	18440	0
157	20231205	180400	268950270	18440	18440	18440	18440	0
158	20231205	180300	268950270	18440	18440	18440	18440	0
159	20231205	180200	268950270	18440	18440	18440	18440	0
160	20231205	180100	268950270	18440	18440	18440	18440	0
161	20231205	180000	268950270	18440	18440	18440	18440	0
162	20231205	175900	268950270	18440	18440	18440	18440	0
163	20231205	175800	268950270	18440	18440	18440	18440	0
164	20231205	175700	268950270	18440	18440	18440	18440	0
165	20231205	175600	268950270	18440	18440	18440	18440	0
166	20231205	175500	268950270	18440	18440	18440	18440	0
167	20231205	175400	268950270	18440	18440	18440	18440	0
168	20231205	175300	268950270	18440	18440	18440	18440	0
169	20231205	175200	268950270	18440	18440	18440	18440	0
170	20231205	175100	268950270	18440	18440	18440	18440	0
171	20231205	175000	268950270	18440	18440	18440	18440	0
172	20231205	174900	268950270	18440	18440	18440	18440	0
173	20231205	174800	268950270	18440	18440	18440	18440	0
174	20231205	174700	268950270	18440	18440	18440	18440	0
175	20231205	174600	268950270	18440	18440	18440	18440	0
176	20231205	174500	268950270	18440	18440	18440	18440	0
177	20231205	174400	268950270	18440	18440	18440	18440	0
178	20231205	174300	268950270	18440	18440	18440	18440	0
179	20231205	174200	268950270	18440	18440	18440	18440	0
180	20231205	174100	268950270	18440	18440	18440	18440	0
181	20231205	174000	268950270	18440	18440	18440	18440	0
182	20231205	173900	268950270	18440	18440	18440	18440	218
183	20231205	173800	268950270	18440	18440	18440	18440	0
184	20231205	173700	268950270	18440	18440	18440	18440	0
185	20231205	173600	268950270	18440	18440	18440	18440	0
186	20231205	173500	268950270	18440	18440	18440	18440	0
187	20231205	173400	268950270	18440	18440	18440	18440	0
188	20231205	173300	268950270	18440	18440	18440	18440	0
189	20231205	173200	268950270	18440	18440	18440	18440	0
190	20231205	173100	268950270	18440	18440	18440	18440	0
191	20231205	173000	268950270	18440	18440	18440	18440	0
192	20231205	172900	268950270	18440	18440	18440	18440	0
193	20231205	172800	268950270	18440	18440	18440	18440	0
194	20231205	172700	268950270	18440	18440	18440	18440	0
195	20231205	172600	268950270	18440	18440	18440	18440	0
196	20231205	172500	268950270	18440	18440	18440	18440	0
197	20231205	172400	268950270	18440	18440	18440	18440	0
198	20231205	172300	268950270	18440	18440	18440	18440	0
199	20231205	172200	268950270	18440	18440	18440	18440	0
200	20231205	172100	268950270	18440	18440	18440	18440	0
201	20231205	172000	268950270	18440	18440	18440	18440	0
202	20231205	171900	268950270	18440	18440	18440	18440	0
203	20231205	171800	268950270	18440	18440	18440	18440	0
204	20231205	171700	268950270	18440	18440	18440	18440	0
205	20231205	171600	268950270	18440	18440	18440	18440	0
206	20231205	171500	268950270	18440	18440	18440	18440	0
207	20231205	171400	268950270	18440	18440	18440	18440	0
208	20231205	171300	268950270	18440	18440	18440	18440	0
209	20231205	171200	268950270	18440	18440	18440	18440	0
210	20231205	171100	268950270	18440	18440	18440	18440	0
211	20231205	171000	268950270	18440	18440	18440	18440	0
212	20231205	170900	268950270	18440	18440	18440	18440	218
213	20231205	170800	268950270	18440	18440	18440	18440	0
214	20231205	170700	268950270	18440	18440	18440	18440	0
215	20231205	170600	268950270	18440	18440	18440	18440	0
216	20231205	170500	268950270	18440	18440	18440	18440	0
217	20231205	170400	268950270	18440	18440	18440	18440	0
218	20231205	170300	268950270	18440	18440	18440	18440	0
219	20231205	170200	268950270	18440	18440	18440	18440	0
220	20231205	170100	268950270	18440	18440	18440	18440	0
221	20231205	170000	268950270	18440	18440	18440	18440	0
222	20231205	165900	268950270	18440	18440	18440	18440	0
223	20231205	165800	268950270	18440	18440	18440	18440	0
224	20231205	165700	268950270	18440	18440	18440	18440	0
225	20231205	165600	268950270	18440	18440	18440	18440	0
226	20231205	165500	268950270	18440	18440	18440	18440	0
227	20231205	165400	268950270	18440	18440	18440	18440	0
228	20231205	165300	268950270	18440	18440	18440	18440	0
229	20231205	165200	268950270	18440	18440	18440	18440	0
230	20231205	165100	268950270	18440	18440	18440	18440	0
231	20231205	165000	268950270	18440	18440	18440	18440	0
232	20231205	164900	268950270	18440	18440	18440	18440	0
233	20231205	164800	268950270	18440	18440	18440	18440	0
234	20231205	164700	268950270	18440	18440	18440	18440	0
235	20231205	164600	268950270	18440	18440	18440	18440	0
236	20231205	164500	268950270	18440	18440	18440	18440	0
237	20231205	164400	268950270	18440	18440	18440	18440	0
238	20231205	164300	268950270	18440	18440	18440	18440	0
239	20231205	164200	268950270	18440	18440	18440	18440	0
240	20231205	164100	268950270	18440	18440	18440	18440	0
241	20231205	164000	268950270	18440	18440	18440	18440	0
242	20231205	163900	268950270	18440	18440	18440	18440	218
243	20231205	163800	268950270	18440	18440	18440	18440	0
244	20231205	163700	268950270	18440	18440	18440	18440	0
245	20231205	163600	268950270	18440	18440	18440	18440	0
246	20231205	163500	268950270	18440	18440	18440	18440	0
247	20231205	163400	268950270	18440	18440	18440	18440	0
248	20231205	163300	268950270	18440	18440	18440	18440	0
249	20231205	163200	268950270	18440	18440	18440	18440	0
250	20231205	163100	268950270	18440	18440	18440	18440	0
251	20231205	163000	268950270	18440	18440	18440	18440	0
252	20231205	162900	268950270	18440	18440	18440	18440	0
253	20231205	162800	268950270	18440	18440	18440	18440	0
254	20231205	162700	268950270	18440	18440	18440	18440	0
255	20231205	162600	268950270	18440	18440	18440	18440	0
256	20231205	162500	268950270	18440	18440	18440	18440	0
257	20231205	162400	268950270	18440	18440	18440	18440	0
258	20231205	162300	268950270	18440	18440	18440	18440	0
259	20231205	162200	268950270	18440	18440	18440	18440	0
260	20231205	162100	268950270	18440	18440	18440	18440	0
261	20231205	162000	268950270	18440	18440	18440	18440	0
262	20231205	161900	268950270	18440	18440	18440	18440	0
263	20231205	161800	268950270	18440	18440	18440	18440	0
264	20231205	161700	268950270	18440	18440	18440	18440	0
265	20231205	161600	268950270	18440	18440	18440	18440	0
266	20231205	161500	268950270	18440	18440	18440	18440	0
267	20231205	161400	268950270	18440	18440	18440	18440	0
268	20231205	161300	268950270	18440	18440	18440	18440	0
269	20231205	161200	268950270	18440	18440	18440	18440	0
270	20231205	161100	268950270	18440	18440	18440	18440	0
271	20231205	161000	268950270	18440	18440	18440	18440	0
272	20231205	160900	268950270	18440	18440	18440	18440	218
273	20231205	160800	268950270	18440	18440	18440	18440	0
274	20231205	160700	268950270	18440	18440	18440	18440	0
275	20231205	160600	268950270	18440	18440	18440	18440	0
276	20231205	160500	268950270	18440	18440	18440	18440	0
277	20231205	160400	268950270	18440	18440	18440	18440	0
278	20231205	160300	268950270	18440	18440	18440	18440	0
279	20231205	160200	268950270	18440	18440	18440	18440	0
280	20231205	160100	268950270	18440	18440	18440	18440	0
281	20231205	160000	268950270	18440	18440	18440	18440	0
282	20231205	155900	268950270	18440	18440	18440	18440	0
283	20231205	155800	268950270	18440	18440	18440	18440	0
284	20231205	155700	268950270	18440	18440	18440	18440	0
285	20231205	155600	268950270	18440	18440	18440	18440	0
286	20231205	155500	268950270	18440	18440	18440	18440	0
287	20231205	155400	268950270	18440	18440	18440	18440	0
288	20231205	155300	268950270	18440	18440	18440	18440	0
289	20231205	155200	268950270	18440	18440	18440	18440	0
290	20231205	155100	268950270	18440	18440	18440	18440	0
291	20231205	155000	268950270	18440	18440	18440	18440	0
292	20231205	154900	268950270	18440	18440	18440	18440	0
293	20231205	154800	268950270	18440	18440	18440	18440	0
294	20231205	154700	268950270	18440	18440	18440	18440	0
295	20231205	154600	268950270	18440	18440	18440	18440	0
296	20231205	154500	268950270	18440	18440	18440	18440	0
297	20231205	154400	268950270	18440	18440	18440	18440	0
298	20231205	154300	268950270	18440	18440	18440	18440	0
299	20231205	154200	268950270	18440	18440	18440	18440	0
300	20231205	154100	268950270	18440	18440	18440	18440	0
301	20231205	154000	268950270	18440	18440	18440	18440	0
302	20231205	153900	268950270	18440	18440	18440	18440	218
303	20231205	153800	268950270	18440	18440	18440	18440	0
304	20231205	153700	268950270	18440	18440	18440	18440	0
305	20231205	153600	268950270	18440	18440	18440	18440	0
306	20231205	153500	268950270	18440	18440	18440	18440	0
307	20231205	153400	268950270	18440	18440	18440	18440	0
308	20231205	153300	268950270	18440	18440	18440	18440	0
309	20231205	153200	268950270	18440	18440	18440	18440	0
310	20231205	153100	268950270	18440	18440	18440	18440	0
311	20231205	153000	268950270	18440	18440	18440	18440	218
312	20231205	152900	264930350	18450	18450	18450	18450	0
313	20231205	152800	264930350	18450	18450	18450	18450	0
314	20231205	152700	264930350	18450	18450	18450	18450	0
315	20231205	152600	264930350	18450	18450	18450	18450	0
316	20231205	152500	264930350	18450	18450	18450	18450	0
317	20231205	152400	264930350	18450	18450	18450	18450	0
318	20231205	152300	264930350	18450	18450	18450	18450	0
319	20231205	152200	264930350	18450	18450	18450	18450	0
320	20231205	152100	264930350	18450	18450	18450	18450	0
321	20231205	152000	264930350	18450	18450	18450	18450	0
322	20231205	151900	264930350	18450	18520	18520	18450	234
323	20231205	151800	260597470	18500	18420	18500	18420	340
324	20231205	151700	254323670	18440	18390	18440	18390	508
325	20231205	151600	244977450	18320	18400	18400	18320	319
326	20231205	151500	239122030	18350	18350	18350	18350	1
327	20231205	151400	239103680	18400	18400	18400	18400	0
328	20231205	151300	239103680	18400	18390	18400	18390	200
329	20231205	151200	235423980	18360	18360	18360	18360	1
330	20231205	151100	235405620	18360	18360	18360	18360	0
331	20231205	151000	235405620	18360	18360	18360	18360	10
332	20231205	150900	235222020	18350	18360	18360	18350	12
333	20231205	150800	235001720	18410	18410	18410	18410	50
334	20231205	150700	234081220	18410	18410	18410	18410	20
335	20231205	150600	233713020	18350	18440	18440	18350	250
336	20231205	150500	229112240	18510	18450	18510	18450	28
337	20231205	150400	228595580	18520	18520	18520	18520	0
338	20231205	150300	228595580	18520	18520	18520	18520	0
339	20231205	150200	228595580	18520	18520	18520	18520	0
340	20231205	150100	228595580	18520	18520	18520	18520	30
341	20231205	150000	228039980	18460	18460	18460	18460	7
342	20231205	145900	227910760	18470	18560	18560	18470	115
343	20231205	145800	225784730	18560	18560	18560	18560	30
344	20231205	145700	225227930	18500	18500	18500	18500	0
345	20231205	145600	225227930	18500	18500	18500	18500	1
346	20231205	145500	225209430	18500	18560	18560	18500	88
347	20231205	145400	223580230	18500	18580	18580	18500	21
348	20231205	145300	223190130	18590	18590	18590	18590	0
349	20231205	145200	223190130	18590	18590	18590	18590	0
350	20231205	145100	223190130	18590	18590	18590	18590	0
351	20231205	145000	223190130	18590	18590	18590	18590	0
352	20231205	144900	223190130	18590	18590	18590	18590	1
353	20231205	144800	223171540	18510	18590	18590	18510	578
354	20231205	144700	212465050	18640	18640	18640	18640	0
355	20231205	144600	212465050	18640	18640	18640	18640	0
356	20231205	144500	212465050	18640	18640	18640	18640	0
357	20231205	144400	212465050	18640	18640	18640	18640	0
358	20231205	144300	212465050	18640	18640	18640	18640	20
359	20231205	144200	212092250	18590	18630	18630	18590	619
360	20231205	144100	200576540	18700	18700	18700	18700	1
361	20231205	144000	200557840	18640	18730	18730	18640	47
362	20231205	143900	199681670	18660	18640	18780	18640	59
363	20231205	143800	198578930	18790	18790	18790	18790	0
364	20231205	143700	198578930	18790	18790	18790	18790	0
365	20231205	143600	198578930	18790	18800	18800	18750	98
366	20231205	143500	196739220	18880	18880	18880	18880	1
367	20231205	143400	196720340	18810	18810	18810	18810	0
368	20231205	143300	196720340	18810	18810	18810	18810	5
369	20231205	143200	196626290	18870	18870	18870	18870	30
370	20231205	143100	196060190	18850	18850	18850	18850	30
371	20231205	143000	195494690	18850	18850	18850	18850	0
372	20231205	142900	195494690	18850	18850	18850	18830	36
373	20231205	142800	194816110	18850	18870	18870	18850	25
374	20231205	142700	194344660	18880	18840	18880	18840	35
375	20231205	142600	193684060	18840	18850	18850	18840	10
376	20231205	142500	193495610	18860	18860	18860	18860	0
377	20231205	142400	193495610	18860	18860	18900	18860	11
378	20231205	142300	193288030	18890	18850	18890	18850	7
379	20231205	142200	193156000	18890	18890	18890	18890	20
380	20231205	142100	192778200	18900	18880	18900	18870	39
381	20231205	142000	192041310	18910	18870	18910	18870	8
382	20231205	141900	191890230	18900	18900	18900	18900	8
383	20231205	141800	191739030	18870	18870	18870	18870	0
384	20231205	141700	191739030	18870	18900	18900	18870	15
385	20231205	141600	191455720	18900	18900	18900	18900	3
386	20231205	141500	191399020	18880	18880	18880	18880	1
387	20231205	141400	191380140	18900	18870	18900	18870	30
388	20231205	141300	190813350	18870	18870	18870	18870	3
389	20231205	141200	190756740	18880	18900	18900	18880	10
390	20231205	141100	190567780	18900	18900	18900	18900	3
391	20231205	141000	190511080	18860	18860	18860	18860	0
392	20231205	140900	190511080	18860	18900	18900	18860	45
393	20231205	140800	189661060	18900	18900	18900	18900	8
394	20231205	140700	189509860	18860	18860	18860	18860	0
395	20231205	140600	189509860	18860	18900	18900	18860	11
396	20231205	140500	189302290	18900	18900	18900	18900	5
397	20231205	140400	189207790	18910	18900	18910	18900	8
398	20231205	140300	189056560	18900	18900	18900	18900	3
399	20231205	140200	188999860	18880	18880	18880	18880	0
400	20231205	140100	188999860	18880	18980	18980	18880	16
401	20231205	140000	188696700	18990	18990	18990	18990	3
402	20231205	135900	188639730	18920	18920	18920	18920	0
403	20231205	135800	188639730	18920	18990	18990	18920	14
404	20231205	135700	188374440	18990	18990	18990	18990	2
405	20231205	135600	188336460	18940	18940	18940	18940	3
406	20231205	135500	188279640	18930	18930	18940	18930	18
407	20231205	135400	187938850	18990	18990	18990	18990	3
408	20231205	135300	187881880	18920	18920	18920	18920	2
409	20231205	135200	187844040	18900	18930	18930	18900	10
410	20231205	135100	187654800	18990	18990	18990	18990	3
411	20231205	135000	187597830	18930	18930	18930	18930	0
412	20231205	134900	187597830	18930	18980	18980	18930	12
413	20231205	134800	187370370	18980	18980	18980	18980	8
414	20231205	134700	187218530	18980	18980	18980	18980	3
415	20231205	134600	187161590	18930	18920	18930	18920	10
416	20231205	134500	186972370	18920	18920	18920	18920	2
417	20231205	134400	186934530	18880	18980	18980	18880	90
418	20231205	134300	185234890	18920	18980	18980	18920	10
419	20231205	134200	185045480	18960	18960	18960	18960	5
420	20231205	134100	184950680	18960	18960	18960	18960	2
421	20231205	134000	184912760	18940	18940	18940	18940	0
422	20231205	133900	184912760	18940	18950	18970	18940	21
423	20231205	133800	184514670	18950	18930	18950	18930	4
424	20231205	133700	184438930	18930	18930	18930	18930	2
425	20231205	133600	184401070	18930	18930	18930	18930	8
426	20231205	133500	184249630	18900	18900	18900	18900	8
427	20231205	133400	184098430	18910	18910	18910	18910	20
428	20231205	133300	183720230	18900	18900	18900	18900	8
429	20231205	133200	183569030	18900	18900	18900	18900	2
430	20231205	133100	183531230	18900	18980	18990	18900	19
431	20231205	133000	183170910	18990	18990	18990	18990	4
432	20231205	132900	183094950	18870	18870	18870	18870	1
433	20231205	132800	183076080	18850	18850	18850	18850	0
434	20231205	132700	183076080	18850	18880	18880	18850	27
435	20231205	132600	182566940	19000	19000	19000	19000	3
436	20231205	132500	182509940	18920	18990	18990	18920	15
437	20231205	132400	182225570	18990	18990	18990	18990	2
438	20231205	132300	182187590	19000	19000	19000	18990	7
439	20231205	132200	182054610	18890	18890	18890	18890	11
440	20231205	132100	181846820	18890	18890	18890	18890	11
441	20231205	132000	181639030	18870	18870	18870	18870	0
442	20231205	131900	181639030	18870	18870	18870	18870	3
443	20231205	131800	181582420	18890	18890	18890	18890	1
444	20231205	131700	181563530	18860	18860	18860	18860	8
445	20231205	131600	181412650	18860	18920	18920	18850	56
446	20231205	131500	180355330	19070	19070	19190	19070	556
447	20231205	131400	169747110	19080	18790	19080	18790	1458
448	20231205	131300	142269190	18790	18710	18790	18710	606
449	20231205	131200	130915190	18710	18710	18710	18710	8
450	20231205	131100	130765510	18710	18710	18710	18710	5
451	20231205	131000	130671960	18710	18710	18710	18710	3
452	20231205	130900	130615830	18710	18710	18710	18710	3
453	20231205	130800	130559700	18610	18610	18610	18610	28
454	20231205	130700	130038620	18690	18710	18710	18690	5
455	20231205	130600	129945110	18690	18710	18710	18690	9
456	20231205	130500	129776840	18680	18680	18680	18680	8
457	20231205	130400	129627400	18680	18700	18700	18680	5
458	20231205	130300	129533960	18680	18680	18680	18680	5
459	20231205	130200	129440560	18660	18660	18660	18660	13
460	20231205	130100	129197980	18660	18660	18660	18660	3
461	20231205	130000	129142000	18650	18660	18660	18650	5
462	20231205	125900	129048730	18660	18660	18660	18660	13
463	20231205	125800	128806150	18660	18660	18660	18660	3
464	20231205	125700	128750170	18580	18580	18580	18580	0
465	20231205	125600	128750170	18580	18580	18580	18580	0
466	20231205	125500	128750170	18580	18650	18650	18580	87
467	20231205	125400	127131710	18660	18660	18660	18660	3
468	20231205	125300	127075730	18660	18660	18660	18660	9
469	20231205	125200	126907790	18660	18670	18670	18660	6
470	20231205	125100	126795810	18660	18660	18660	18660	0
471	20231205	125000	126795810	18660	18650	18660	18650	6
472	20231205	124900	126683870	18660	18650	18660	18650	16
473	20231205	124800	126385330	18660	18660	18660	18660	5
474	20231205	124700	126292030	18660	18660	18660	18660	2
475	20231205	124600	126254710	18660	18660	18660	18660	13
476	20231205	124500	126012130	18660	18660	18660	18660	4
477	20231205	124400	125937490	18580	18580	18580	18580	1
478	20231205	124300	125918910	18660	18700	18700	18660	10
479	20231205	124200	125732200	18700	18700	18700	18700	8
480	20231205	124100	125582600	18700	18700	18700	18700	3
481	20231205	124000	125526500	18690	18690	18690	18690	5
482	20231205	123900	125433050	18690	18690	18690	18690	7
483	20231205	123800	125302220	18690	18690	18690	18690	3
484	20231205	123700	125246150	18690	18670	18690	18570	71
485	20231205	123600	123926840	18690	18670	18690	18670	9
486	20231205	123500	123758730	18670	18670	18670	18670	2
487	20231205	123400	123721390	18570	18570	18570	18570	0
488	20231205	123300	123721390	18570	18670	18670	18570	78
489	20231205	123200	122271560	18670	18670	18670	18670	5
490	20231205	123100	122178210	18670	18670	18670	18670	2
491	20231205	123000	122140870	18670	18630	18670	18570	71
492	20231205	122900	120821820	18670	18660	18670	18660	8
493	20231205	122800	120672510	18660	18680	18680	18660	4
494	20231205	122700	120597810	18680	18690	18690	18680	7
495	20231205	122600	120467030	18690	18570	18700	18570	3
496	20231205	122500	120411070	18570	18690	18700	18560	128
497	20231205	122400	118033680	18690	18690	18690	18690	6
498	20231205	122300	117921540	18690	18680	18690	18680	6
499	20231205	122200	117809430	18680	18680	18680	18570	71
500	20231205	122100	116490090	18690	18690	18690	18690	5
501	20231205	122000	116396640	18690	18690	18690	18690	5
502	20231205	121900	116303190	18680	18690	18690	18680	31
503	20231205	121800	115724090	18690	18690	18690	18690	0
504	20231205	121700	115724090	18690	18680	18690	18570	71
505	20231205	121600	114404790	18690	18700	18700	18690	12
506	20231205	121500	114180420	18700	18700	18700	18700	3
507	20231205	121400	114124320	18690	18690	18690	18690	7
508	20231205	121300	113993490	18700	18700	18700	18700	8
509	20231205	121200	113843890	18700	18700	18700	18700	8
510	20231205	121100	113694290	18700	18700	18700	18700	1
511	20231205	121000	113675590	18590	18720	18720	18590	73
512	20231205	120900	112317690	18720	18720	18720	18720	0
513	20231205	120800	112317690	18720	18720	18720	18720	3
514	20231205	120700	112261530	18720	18720	18730	18720	14
515	20231205	120600	111999390	18720	18720	18720	18720	7
516	20231205	120500	111868350	18720	18720	18720	18720	3
517	20231205	120400	111812190	18630	18630	18630	18630	0
518	20231205	120300	111812190	18630	18740	18740	18630	78
519	20231205	120200	110357960	18730	18730	18730	18730	7
520	20231205	120100	110226850	18730	18730	18730	18730	0
521	20231205	120000	110226850	18730	18660	18730	18660	9
522	20231205	115900	110058700	18660	18660	18660	18660	1
523	20231205	115800	110040040	18570	18730	18730	18570	72
524	20231205	115700	108702490	18730	18730	18730	18730	1
525	20231205	115600	108683760	18560	18760	18760	18550	184
526	20231205	115500	105265940	18760	18750	18760	18750	4
527	20231205	115400	105190910	18750	18750	18750	18750	4
528	20231205	115300	105115910	18750	18750	18750	18750	8
529	20231205	115200	104965910	18750	18750	18750	18750	10
530	20231205	115100	104778410	18750	18750	18750	18750	3
531	20231205	115000	104722160	18750	18660	18750	18660	6
532	20231205	114900	104610110	18660	18660	18660	18660	27
533	20231205	114800	104106290	18660	18740	18740	18660	41
534	20231205	114700	103340660	18740	18740	18740	18740	8
535	20231205	114600	103190740	18590	18590	18590	18590	0
536	20231205	114500	103190740	18590	18690	18690	18590	76
537	20231205	114400	101776500	18740	18740	18740	18740	8
538	20231205	114300	101626580	18740	18740	18740	18740	18
539	20231205	114200	101289260	18740	18740	18740	18740	3
540	20231205	114100	101233040	18730	18730	18730	18730	7
541	20231205	114000	101101930	18620	18720	18720	18620	70
542	20231205	113900	99798180	18720	18720	18720	18720	6
543	20231205	113800	99685860	18720	18720	18720	18720	0
544	20231205	113700	99685860	18720	18720	18720	18720	7
545	20231205	113600	99554820	18720	18720	18720	18720	3
546	20231205	113500	99498660	18710	18710	18710	18710	0
547	20231205	113400	99498660	18710	18710	18730	18710	19
548	20231205	113300	99142980	18710	18710	18710	18710	2
549	20231205	113200	99105560	18570	18570	18570	18570	0
550	20231205	113100	99105560	18570	18720	18720	18570	73
551	20231205	113000	97749220	18740	18740	18740	18720	19
552	20231205	112900	97393280	18740	18740	18740	18740	2
553	20231205	112800	97355800	18700	18700	18700	18700	3
554	20231205	112700	97299700	18570	18690	18690	18570	70
555	20231205	112600	95998890	18740	18740	18740	18740	8
556	20231205	112500	95848970	18740	18740	18740	18740	2
557	20231205	112400	95811490	18740	18740	18740	18740	8
558	20231205	112300	95661570	18730	18730	18730	18730	6
559	20231205	112200	95549190	18730	18730	18730	18730	3
560	20231205	112100	95493000	18740	18750	18750	18740	8
561	20231205	112000	95343050	18800	18800	18800	18800	7
562	20231205	111900	95211450	18800	18800	18800	18800	3
563	20231205	111800	95155050	18800	18800	18800	18800	8
564	20231205	111700	95004650	18800	18800	18800	18800	7
565	20231205	111600	94873050	18800	18800	18800	18800	14
566	20231205	111500	94609850	18800	18800	18800	18800	0
567	20231205	111400	94609850	18800	18800	18800	18800	3
568	20231205	111300	94553450	18610	18610	18610	18610	0
569	20231205	111200	94553450	18610	18670	18670	18610	72
570	20231205	111100	93213290	18660	18690	18690	18660	199
571	20231205	111000	89499770	18690	18690	18690	18690	15
572	20231205	110900	89219420	18690	18690	18690	18690	5
573	20231205	110800	89125970	18680	18680	18680	18680	3
574	20231205	110700	89069930	18620	18620	18620	18620	3
575	20231205	110600	89014070	18620	18620	18620	18620	6
576	20231205	110500	88902350	18580	18590	18590	18570	73
577	20231205	110400	87546500	18620	18590	18620	18590	13
578	20231205	110300	87304770	18580	18550	18580	18550	229
579	20231205	110200	83050100	18540	18610	18610	18540	73
580	20231205	110100	81695990	18610	18610	18610	18610	6
581	20231205	110000	81584330	18620	18610	18620	18610	14
582	20231205	105900	81323760	18620	18620	18620	18620	6
583	20231205	105800	81212040	18620	18590	18620	18590	43
584	20231205	105700	80412430	18610	18610	18610	18610	44
585	20231205	105600	79593590	18600	18650	18650	18600	241
586	20231205	105500	75110260	18640	18690	18690	18640	5
587	20231205	105400	75016910	18630	18640	18640	18630	70
588	20231205	105300	73712770	18730	18740	18740	18730	27
589	20231205	105200	73206850	18740	18740	18740	18740	0
590	20231205	105100	73206850	18740	18740	18740	18740	2
591	20231205	105000	73169370	18720	18720	18720	18720	3
592	20231205	104900	73113210	18690	18690	18690	18690	3
593	20231205	104800	73057140	18660	18660	18660	18660	0
594	20231205	104700	73057140	18660	18700	18700	18660	73
595	20231205	104600	71694350	18690	18690	18690	18690	3
596	20231205	104500	71638280	18640	18640	18640	18640	0
597	20231205	104400	71638280	18640	18660	18660	18640	70
598	20231205	104300	70333390	18710	18710	18730	18710	239
599	20231205	104200	65857220	18710	18710	18710	18710	5
600	20231205	104100	65763670	18690	18690	18690	18690	3
601	20231205	104000	65707600	18710	18710	18710	18710	7
602	20231205	103900	65576630	18710	18710	18710	18710	3
603	20231205	103800	65520500	18700	18700	18700	18700	9
604	20231205	103700	65352200	18710	18710	18710	18710	3
605	20231205	103600	65296070	18650	18690	18690	18650	73
606	20231205	103500	63934390	18680	18610	18710	18610	5
607	20231205	103400	63841060	18710	18710	18710	18710	14
608	20231205	103300	63579120	18710	18710	18710	18710	3
609	20231205	103200	63522990	18690	18710	18710	18690	8
610	20231205	103100	63373380	18710	18710	18710	18710	18
611	20231205	103000	63036600	18670	18670	18670	18670	16
612	20231205	102900	62737880	18670	18670	18670	18670	0
613	20231205	102800	62737880	18670	18670	18670	18670	4
614	20231205	102700	62663200	18610	18670	18670	18610	4
615	20231205	102600	62588630	18660	18660	18660	18660	3
616	20231205	102500	62532650	18540	18600	18600	18540	72
617	20231205	102400	61193750	18480	18690	18690	18480	116
618	20231205	102300	59035550	18690	18690	18690	18690	4
619	20231205	102200	58960790	18630	18630	18630	18630	1
620	20231205	102100	58942160	18690	18620	18690	18620	6
621	20231205	102000	58830090	18690	18690	18690	18550	6
622	20231205	101900	58718090	18590	18680	18690	18520	84
623	20231205	101800	57161630	18680	18680	18680	18680	6
624	20231205	101700	57049550	18570	18700	18700	18570	134
625	20231205	101600	54558960	18690	18690	18690	18690	0
626	20231205	101500	54558960	18690	18800	18800	18690	5
627	20231205	101400	54465290	18670	18670	18670	18670	0
628	20231205	101300	54465290	18670	18850	18850	18670	579
629	20231205	101200	43637650	18860	18850	18860	18850	22
630	20231205	101100	43222810	18860	18700	18860	18700	5
631	20231205	101000	43128830	18700	18700	18700	18700	5
632	20231205	100900	43035330	18660	18660	18660	18660	1
633	20231205	100800	43016670	18700	18700	18700	18550	5
634	20231205	100700	42923410	18710	18710	18710	18710	5
635	20231205	100600	42829860	18730	18770	18770	18730	5
636	20231205	100500	42736090	18880	18870	18880	18750	7
637	20231205	100400	42604110	18880	18730	18880	18730	10
638	20231205	100300	42415460	18880	18860	18880	18660	7
639	20231205	100200	42283970	18780	18780	18780	18780	2
640	20231205	100100	42246410	18880	18810	18880	18780	24
641	20231205	100000	41794910	18810	18810	18810	18810	3
642	20231205	095900	41738480	18760	18760	18760	18740	7
643	20231205	095800	41607210	18670	18670	18670	18670	0
644	20231205	095700	41607210	18670	18620	18670	18620	115
645	20231205	095600	39462890	18620	18620	18620	18620	3
646	20231205	095500	39407030	18580	18620	18620	18560	135
647	20231205	095400	36899830	18630	18570	18630	18570	6
648	20231205	095300	36788110	18620	18620	18620	18620	0
649	20231205	095200	36788110	18620	18620	18620	18490	84
650	20231205	095100	35232670	18630	18630	18630	18630	19
651	20231205	095000	34878700	18600	18600	18600	18600	0
652	20231205	094900	34878700	18600	18600	18600	18600	7
653	20231205	094800	34748500	18600	18500	18600	18500	168
654	20231205	094700	31638140	18500	18500	18500	18500	3
655	20231205	094600	31582640	18450	18450	18450	18450	0
656	20231205	094500	31582640	18450	18510	18510	18450	73
657	20231205	094400	30235500	18500	18500	18500	18500	0
658	20231205	094300	30235500	18500	18510	18510	18500	11
659	20231205	094200	30031970	18510	18510	18510	18510	0
660	20231205	094100	30031970	18510	18510	18510	18510	0
661	20231205	094000	30031970	18510	18510	18510	18510	0
662	20231205	093900	30031970	18510	18460	18510	18450	96
663	20231205	093800	28260150	18460	18460	18460	18460	0
664	20231205	093700	28260150	18460	18460	18460	18460	0
665	20231205	093600	28260150	18460	18470	18470	18460	70
666	20231205	093500	26967330	18560	18560	18560	18560	0
667	20231205	093400	26967330	18560	18560	18560	18560	0
668	20231205	093300	26967330	18560	18560	18560	18560	0
669	20231205	093200	26967330	18560	18560	18560	18560	0
670	20231205	093100	26967330	18560	18480	18560	18470	71
671	20231205	093000	25655820	18470	18470	18470	18470	0
672	20231205	092900	25655820	18470	18470	18470	18470	0
673	20231205	092800	25655820	18470	18480	18480	18470	141
674	20231205	092700	23051540	18490	18490	18490	18490	0
675	20231205	092600	23051540	18490	18490	18490	18490	0
676	20231205	092500	23051540	18490	18490	18490	18490	70
677	20231205	092400	21757240	18500	18500	18500	18500	0
678	20231205	092300	21757240	18500	18500	18500	18500	1
679	20231205	092200	21738740	18630	18570	18630	18570	3
680	20231205	092100	21682940	18640	18640	18640	18640	0
681	20231205	092000	21682940	18640	18640	18640	18640	0
682	20231205	091900	21682940	18640	18640	18640	18640	0
683	20231205	091800	21682940	18640	18470	18640	18450	72
684	20231205	091700	20354060	18580	18580	18580	18580	0
685	20231205	091600	20354060	18580	18660	18660	18530	4
686	20231205	091500	20279710	18510	18510	18510	18510	67
687	20231205	091400	19039540	18600	18600	18600	18600	70
688	20231205	091300	17737540	18660	18660	18660	18660	1
689	20231205	091200	17718880	18520	18470	18520	18460	153
690	20231205	091100	14889860	18520	18520	18520	18520	0
691	20231205	091000	14889860	18520	18520	18520	18520	455
692	20231205	090900	6463260	18520	18520	18520	18520	0
693	20231205	090800	6463260	18520	18520	18520	18520	54
694	20231205	090700	5463180	18520	18520	18520	18520	0
695	20231205	090600	5463180	18520	18520	18520	18520	0
696	20231205	090500	5463180	18520	18520	18520	18520	0
697	20231205	090400	5463180	18520	18520	18520	18520	0
698	20231205	090300	5463180	18520	18520	18520	18520	0
699	20231205	090200	5463180	18520	18560	18570	18520	235
700	20231205	090100	1107710	18560	18560	18560	18560	0
701	20231205	090000	1107710	18560	18460	18560	18460	60