KissMeData/089980/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195700	880014800	18710	18710	18710	18710	783
3	20231205	195600	880014800	18710	18710	18710	18710	0
4	20231205	195500	880014800	18710	18710	18710	18710	0
5	20231205	195400	880014800	18710	18710	18710	18710	0
6	20231205	195300	880014800	18710	18710	18710	18710	0
7	20231205	195200	880014800	18710	18710	18710	18710	0
8	20231205	195100	880014800	18710	18710	18710	18710	0
9	20231205	195000	880014800	18710	18710	18710	18710	0
10	20231205	194900	880014800	18710	18710	18710	18710	0
11	20231205	194800	880014800	18710	18710	18710	18710	0
12	20231205	194700	880014800	18710	18710	18710	18710	0
13	20231205	194600	880014800	18710	18710	18710	18710	0
14	20231205	194500	880014800	18710	18710	18710	18710	0
15	20231205	194400	880014800	18710	18710	18710	18710	0
16	20231205	194300	880014800	18710	18710	18710	18710	0
17	20231205	194200	880014800	18710	18710	18710	18710	0
18	20231205	194100	880014800	18710	18710	18710	18710	0
19	20231205	194000	880014800	18710	18710	18710	18710	0
20	20231205	193900	880014800	18710	18710	18710	18710	0
21	20231205	193800	880014800	18710	18710	18710	18710	0
22	20231205	193700	880014800	18710	18710	18710	18710	0
23	20231205	193600	880014800	18710	18710	18710	18710	0
24	20231205	193500	880014800	18710	18710	18710	18710	0
25	20231205	193400	880014800	18710	18710	18710	18710	0
26	20231205	193300	880014800	18710	18710	18710	18710	0
27	20231205	193200	880014800	18710	18710	18710	18710	0
28	20231205	193100	880014800	18710	18710	18710	18710	0
29	20231205	193000	880014800	18710	18710	18710	18710	0
30	20231205	192900	880014800	18710	18710	18710	18710	0
31	20231205	192800	880014800	18710	18710	18710	18710	0
32	20231205	192700	880014800	18710	18710	18710	18710	783
33	20231205	192600	880014800	18710	18710	18710	18710	0
34	20231205	192500	880014800	18710	18710	18710	18710	0
35	20231205	192400	880014800	18710	18710	18710	18710	0
36	20231205	192300	880014800	18710	18710	18710	18710	0
37	20231205	192200	880014800	18710	18710	18710	18710	0
38	20231205	192100	880014800	18710	18710	18710	18710	0
39	20231205	192000	880014800	18710	18710	18710	18710	0
40	20231205	191900	880014800	18710	18710	18710	18710	0
41	20231205	191800	880014800	18710	18710	18710	18710	0
42	20231205	191700	880014800	18710	18710	18710	18710	0
43	20231205	191600	880014800	18710	18710	18710	18710	0
44	20231205	191500	880014800	18710	18710	18710	18710	0
45	20231205	191400	880014800	18710	18710	18710	18710	0
46	20231205	191300	880014800	18710	18710	18710	18710	0
47	20231205	191200	880014800	18710	18710	18710	18710	0
48	20231205	191100	880014800	18710	18710	18710	18710	0
49	20231205	191000	880014800	18710	18710	18710	18710	0
50	20231205	190900	880014800	18710	18710	18710	18710	0
51	20231205	190800	880014800	18710	18710	18710	18710	0
52	20231205	190700	880014800	18710	18710	18710	18710	0
53	20231205	190600	880014800	18710	18710	18710	18710	0
54	20231205	190500	880014800	18710	18710	18710	18710	0
55	20231205	190400	880014800	18710	18710	18710	18710	0
56	20231205	190300	880014800	18710	18710	18710	18710	0
57	20231205	190200	880014800	18710	18710	18710	18710	0
58	20231205	190100	880014800	18710	18710	18710	18710	0
59	20231205	190000	880014800	18710	18710	18710	18710	0
60	20231205	185900	880014800	18710	18710	18710	18710	0
61	20231205	185800	880014800	18710	18710	18710	18710	0
62	20231205	185700	880014800	18710	18710	18710	18710	783
63	20231205	185600	880014800	18710	18710	18710	18710	0
64	20231205	185500	880014800	18710	18710	18710	18710	0
65	20231205	185400	880014800	18710	18710	18710	18710	0
66	20231205	185300	880014800	18710	18710	18710	18710	0
67	20231205	185200	880014800	18710	18710	18710	18710	0
68	20231205	185100	880014800	18710	18710	18710	18710	0
69	20231205	185000	880014800	18710	18710	18710	18710	0
70	20231205	184900	880014800	18710	18710	18710	18710	0
71	20231205	184800	880014800	18710	18710	18710	18710	0
72	20231205	184700	880014800	18710	18710	18710	18710	0
73	20231205	184600	880014800	18710	18710	18710	18710	0
74	20231205	184500	880014800	18710	18710	18710	18710	0
75	20231205	184400	880014800	18710	18710	18710	18710	0
76	20231205	184300	880014800	18710	18710	18710	18710	0
77	20231205	184200	880014800	18710	18710	18710	18710	0
78	20231205	184100	880014800	18710	18710	18710	18710	0
79	20231205	184000	880014800	18710	18710	18710	18710	0
80	20231205	183900	880014800	18710	18710	18710	18710	0
81	20231205	183800	880014800	18710	18710	18710	18710	0
82	20231205	183700	880014800	18710	18710	18710	18710	0
83	20231205	183600	880014800	18710	18710	18710	18710	0
84	20231205	183500	880014800	18710	18710	18710	18710	0
85	20231205	183400	880014800	18710	18710	18710	18710	0
86	20231205	183300	880014800	18710	18710	18710	18710	0
87	20231205	183200	880014800	18710	18710	18710	18710	0
88	20231205	183100	880014800	18710	18710	18710	18710	0
89	20231205	183000	880014800	18710	18710	18710	18710	0
90	20231205	182900	880014800	18710	18710	18710	18710	0
91	20231205	182800	880014800	18710	18710	18710	18710	0
92	20231205	182700	880014800	18710	18710	18710	18710	783
93	20231205	182600	880014800	18710	18710	18710	18710	0
94	20231205	182500	880014800	18710	18710	18710	18710	0
95	20231205	182400	880014800	18710	18710	18710	18710	0
96	20231205	182300	880014800	18710	18710	18710	18710	0
97	20231205	182200	880014800	18710	18710	18710	18710	0
98	20231205	182100	880014800	18710	18710	18710	18710	0
99	20231205	182000	880014800	18710	18710	18710	18710	0
100	20231205	181900	880014800	18710	18710	18710	18710	0
101	20231205	181800	880014800	18710	18710	18710	18710	0
102	20231205	181700	880014800	18710	18710	18710	18710	0
103	20231205	181600	880014800	18710	18710	18710	18710	0
104	20231205	181500	880014800	18710	18710	18710	18710	0
105	20231205	181400	880014800	18710	18710	18710	18710	0
106	20231205	181300	880014800	18710	18710	18710	18710	0
107	20231205	181200	880014800	18710	18710	18710	18710	0
108	20231205	181100	880014800	18710	18710	18710	18710	0
109	20231205	181000	880014800	18710	18710	18710	18710	0
110	20231205	180900	880014800	18710	18710	18710	18710	0
111	20231205	180800	880014800	18710	18710	18710	18710	0
112	20231205	180700	880014800	18710	18710	18710	18710	0
113	20231205	180600	880014800	18710	18710	18710	18710	0
114	20231205	180500	880014800	18710	18710	18710	18710	0
115	20231205	180400	880014800	18710	18710	18710	18710	0
116	20231205	180300	880014800	18710	18710	18710	18710	0
117	20231205	180200	880014800	18710	18710	18710	18710	0
118	20231205	180100	880014800	18710	18710	18710	18710	0
119	20231205	180000	880014800	18710	18710	18710	18710	0
120	20231205	175900	880014800	18710	18710	18710	18710	0
121	20231205	175800	880014800	18710	18710	18710	18710	0
122	20231205	175700	880014800	18710	18710	18710	18710	783
123	20231205	175600	880014800	18710	18710	18710	18710	0
124	20231205	175500	880014800	18710	18710	18710	18710	0
125	20231205	175400	880014800	18710	18710	18710	18710	0
126	20231205	175300	880014800	18710	18710	18710	18710	0
127	20231205	175200	880014800	18710	18710	18710	18710	0
128	20231205	175100	880014800	18710	18710	18710	18710	0
129	20231205	175000	880014800	18710	18710	18710	18710	0
130	20231205	174900	880014800	18710	18710	18710	18710	0
131	20231205	174800	880014800	18710	18710	18710	18710	0
132	20231205	174700	880014800	18710	18710	18710	18710	0
133	20231205	174600	880014800	18710	18710	18710	18710	0
134	20231205	174500	880014800	18710	18710	18710	18710	0
135	20231205	174400	880014800	18710	18710	18710	18710	0
136	20231205	174300	880014800	18710	18710	18710	18710	0
137	20231205	174200	880014800	18710	18710	18710	18710	0
138	20231205	174100	880014800	18710	18710	18710	18710	0
139	20231205	174000	880014800	18710	18710	18710	18710	0
140	20231205	173900	880014800	18710	18710	18710	18710	0
141	20231205	173800	880014800	18710	18710	18710	18710	0
142	20231205	173700	880014800	18710	18710	18710	18710	0
143	20231205	173600	880014800	18710	18710	18710	18710	0
144	20231205	173500	880014800	18710	18710	18710	18710	0
145	20231205	173400	880014800	18710	18710	18710	18710	0
146	20231205	173300	880014800	18710	18710	18710	18710	0
147	20231205	173200	880014800	18710	18710	18710	18710	0
148	20231205	173100	880014800	18710	18710	18710	18710	0
149	20231205	173000	880014800	18710	18710	18710	18710	0
150	20231205	172900	880014800	18710	18710	18710	18710	0
151	20231205	172800	880014800	18710	18710	18710	18710	0
152	20231205	172700	880014800	18710	18710	18710	18710	783
153	20231205	172600	880014800	18710	18710	18710	18710	0
154	20231205	172500	880014800	18710	18710	18710	18710	0
155	20231205	172400	880014800	18710	18710	18710	18710	0
156	20231205	172300	880014800	18710	18710	18710	18710	0
157	20231205	172200	880014800	18710	18710	18710	18710	0
158	20231205	172100	880014800	18710	18710	18710	18710	0
159	20231205	172000	880014800	18710	18710	18710	18710	0
160	20231205	171900	880014800	18710	18710	18710	18710	0
161	20231205	171800	880014800	18710	18710	18710	18710	0
162	20231205	171700	880014800	18710	18710	18710	18710	0
163	20231205	171600	880014800	18710	18710	18710	18710	0
164	20231205	171500	880014800	18710	18710	18710	18710	0
165	20231205	171400	880014800	18710	18710	18710	18710	0
166	20231205	171300	880014800	18710	18710	18710	18710	0
167	20231205	171200	880014800	18710	18710	18710	18710	0
168	20231205	171100	880014800	18710	18710	18710	18710	0
169	20231205	171000	880014800	18710	18710	18710	18710	0
170	20231205	170900	880014800	18710	18710	18710	18710	0
171	20231205	170800	880014800	18710	18710	18710	18710	0
172	20231205	170700	880014800	18710	18710	18710	18710	0
173	20231205	170600	880014800	18710	18710	18710	18710	0
174	20231205	170500	880014800	18710	18710	18710	18710	0
175	20231205	170400	880014800	18710	18710	18710	18710	0
176	20231205	170300	880014800	18710	18710	18710	18710	0
177	20231205	170200	880014800	18710	18710	18710	18710	0
178	20231205	170100	880014800	18710	18710	18710	18710	0
179	20231205	170000	880014800	18710	18710	18710	18710	0
180	20231205	165900	880014800	18710	18710	18710	18710	0
181	20231205	165800	880014800	18710	18710	18710	18710	0
182	20231205	165700	880014800	18710	18710	18710	18710	783
183	20231205	165600	880014800	18710	18710	18710	18710	0
184	20231205	165500	880014800	18710	18710	18710	18710	0
185	20231205	165400	880014800	18710	18710	18710	18710	0
186	20231205	165300	880014800	18710	18710	18710	18710	0
187	20231205	165200	880014800	18710	18710	18710	18710	0
188	20231205	165100	880014800	18710	18710	18710	18710	0
189	20231205	165000	880014800	18710	18710	18710	18710	0
190	20231205	164900	880014800	18710	18710	18710	18710	0
191	20231205	164800	880014800	18710	18710	18710	18710	0
192	20231205	164700	880014800	18710	18710	18710	18710	0
193	20231205	164600	880014800	18710	18710	18710	18710	0
194	20231205	164500	880014800	18710	18710	18710	18710	0
195	20231205	164400	880014800	18710	18710	18710	18710	0
196	20231205	164300	880014800	18710	18710	18710	18710	0
197	20231205	164200	880014800	18710	18710	18710	18710	0
198	20231205	164100	880014800	18710	18710	18710	18710	0
199	20231205	164000	880014800	18710	18710	18710	18710	0
200	20231205	163900	880014800	18710	18710	18710	18710	0
201	20231205	163800	880014800	18710	18710	18710	18710	0
202	20231205	163700	880014800	18710	18710	18710	18710	0
203	20231205	163600	880014800	18710	18710	18710	18710	0
204	20231205	163500	880014800	18710	18710	18710	18710	0
205	20231205	163400	880014800	18710	18710	18710	18710	0
206	20231205	163300	880014800	18710	18710	18710	18710	0
207	20231205	163200	880014800	18710	18710	18710	18710	0
208	20231205	163100	880014800	18710	18710	18710	18710	0
209	20231205	163000	880014800	18710	18710	18710	18710	0
210	20231205	162900	880014800	18710	18710	18710	18710	0
211	20231205	162800	880014800	18710	18710	18710	18710	0
212	20231205	162700	880014800	18710	18710	18710	18710	783
213	20231205	162600	880014800	18710	18710	18710	18710	0
214	20231205	162500	880014800	18710	18710	18710	18710	0
215	20231205	162400	880014800	18710	18710	18710	18710	0
216	20231205	162300	880014800	18710	18710	18710	18710	0
217	20231205	162200	880014800	18710	18710	18710	18710	0
218	20231205	162100	880014800	18710	18710	18710	18710	0
219	20231205	162000	880014800	18710	18710	18710	18710	0
220	20231205	161900	880014800	18710	18710	18710	18710	0
221	20231205	161800	880014800	18710	18710	18710	18710	0
222	20231205	161700	880014800	18710	18710	18710	18710	0
223	20231205	161600	880014800	18710	18710	18710	18710	0
224	20231205	161500	880014800	18710	18710	18710	18710	0
225	20231205	161400	880014800	18710	18710	18710	18710	0
226	20231205	161300	880014800	18710	18710	18710	18710	0
227	20231205	161200	880014800	18710	18710	18710	18710	0
228	20231205	161100	880014800	18710	18710	18710	18710	0
229	20231205	161000	880014800	18710	18710	18710	18710	0
230	20231205	160900	880014800	18710	18710	18710	18710	0
231	20231205	160800	880014800	18710	18710	18710	18710	0
232	20231205	160700	880014800	18710	18710	18710	18710	0
233	20231205	160600	880014800	18710	18710	18710	18710	0
234	20231205	160500	880014800	18710	18710	18710	18710	0
235	20231205	160400	880014800	18710	18710	18710	18710	0
236	20231205	160300	880014800	18710	18710	18710	18710	0
237	20231205	160200	880014800	18710	18710	18710	18710	0
238	20231205	160100	880014800	18710	18710	18710	18710	0
239	20231205	160000	880014800	18710	18710	18710	18710	0
240	20231205	155900	880014800	18710	18710	18710	18710	0
241	20231205	155800	880014800	18710	18710	18710	18710	0
242	20231205	155700	880014800	18710	18710	18710	18710	783
243	20231205	155600	880014800	18710	18710	18710	18710	0
244	20231205	155500	880014800	18710	18710	18710	18710	0
245	20231205	155400	880014800	18710	18710	18710	18710	0
246	20231205	155300	880014800	18710	18710	18710	18710	0
247	20231205	155200	880014800	18710	18710	18710	18710	0
248	20231205	155100	880014800	18710	18710	18710	18710	0
249	20231205	155000	880014800	18710	18710	18710	18710	0
250	20231205	154900	880014800	18710	18710	18710	18710	0
251	20231205	154800	880014800	18710	18710	18710	18710	0
252	20231205	154700	880014800	18710	18710	18710	18710	0
253	20231205	154600	880014800	18710	18710	18710	18710	0
254	20231205	154500	880014800	18710	18710	18710	18710	0
255	20231205	154400	880014800	18710	18710	18710	18710	0
256	20231205	154300	880014800	18710	18710	18710	18710	0
257	20231205	154200	880014800	18710	18710	18710	18710	0
258	20231205	154100	880014800	18710	18710	18710	18710	0
259	20231205	154000	880014800	18710	18710	18710	18710	0
260	20231205	153900	880014800	18710	18710	18710	18710	0
261	20231205	153800	880014800	18710	18710	18710	18710	0
262	20231205	153700	880014800	18710	18710	18710	18710	0
263	20231205	153600	880014800	18710	18710	18710	18710	0
264	20231205	153500	880014800	18710	18710	18710	18710	0
265	20231205	153400	880014800	18710	18710	18710	18710	0
266	20231205	153300	880014800	18710	18710	18710	18710	0
267	20231205	153200	880014800	18710	18710	18710	18710	0
268	20231205	153100	880014800	18710	18710	18710	18710	0
269	20231205	153000	880014800	18710	18710	18710	18710	783
270	20231205	152900	865364870	18710	18710	18710	18710	0
271	20231205	152800	865364870	18710	18710	18710	18710	0
272	20231205	152700	865364870	18710	18710	18710	18710	0
273	20231205	152600	865364870	18710	18710	18710	18710	0
274	20231205	152500	865364870	18710	18710	18710	18710	0
275	20231205	152400	865364870	18710	18710	18710	18710	0
276	20231205	152300	865364870	18710	18710	18710	18710	0
277	20231205	152200	865364870	18710	18710	18710	18710	0
278	20231205	152100	865364870	18710	18710	18710	18710	0
279	20231205	152000	865364870	18710	18710	18710	18710	0
280	20231205	151900	865364870	18710	18710	18710	18700	683
281	20231205	151800	852586580	18710	18710	18710	18700	52
282	20231205	151700	851613910	18700	18710	18710	18700	249
283	20231205	151600	846957460	18710	18710	18710	18700	204
284	20231205	151500	843141030	18710	18700	18710	18700	93
285	20231205	151400	841401470	18710	18710	18710	18700	223
286	20231205	151300	837229440	18710	18710	18710	18710	77
287	20231205	151200	835788770	18710	18710	18710	18710	18
288	20231205	151100	835451990	18710	18730	18730	18700	369
289	20231205	151000	828546610	18730	18730	18730	18730	28
290	20231205	150900	828022170	18730	18720	18730	18710	30
291	20231205	150800	827460620	18730	18740	18740	18720	36
292	20231205	150700	826786410	18740	18740	18740	18710	40
293	20231205	150600	826037170	18740	18700	18740	18700	145
294	20231205	150500	823325350	18700	18700	18700	18700	51
295	20231205	150400	822371650	18700	18740	18740	18700	171
296	20231205	150300	819173830	18710	18750	18750	18710	29
297	20231205	150200	818630580	18710	18710	18710	18710	190
298	20231205	150100	815075680	18710	18710	18710	18710	5
299	20231205	150000	814982130	18700	18700	18700	18690	126
300	20231205	145900	812626160	18700	18710	18720	18700	731
301	20231205	145800	798954230	18720	18740	18740	18720	122
302	20231205	145700	796669590	18740	18750	18750	18740	48
303	20231205	145600	795769810	18770	18770	18770	18770	1
304	20231205	145500	795751040	18760	18760	18760	18730	201
305	20231205	145400	791984290	18740	18750	18750	18740	6
306	20231205	145300	791871810	18740	18740	18760	18740	131
307	20231205	145200	789416690	18760	18750	18760	18750	9
308	20231205	145100	789247930	18750	18760	18760	18750	66
309	20231205	145000	788009900	18760	18760	18760	18760	2
310	20231205	144900	787972380	18760	18760	18760	18760	0
311	20231205	144800	787972380	18760	18780	18780	18760	6
312	20231205	144700	787859800	18740	18780	18780	18740	357
313	20231205	144600	781160320	18780	18790	18790	18780	574
314	20231205	144500	770379220	18790	18810	18810	18790	15
315	20231205	144400	770097290	18780	18790	18790	18770	105
316	20231205	144300	768125400	18770	18770	18770	18770	11
317	20231205	144200	767918930	18770	18720	18820	18720	144
318	20231205	144100	765220300	18720	18710	18720	18710	8
319	20231205	144000	765070580	18710	18720	18720	18710	15
320	20231205	143900	764789850	18720	18720	18720	18700	133
321	20231205	143800	762302090	18700	18730	18730	18700	278
322	20231205	143700	757101980	18730	18710	18730	18710	125
323	20231205	143600	754763190	18710	18770	18770	18710	361
324	20231205	143500	747992210	18710	18710	18840	18710	1275
325	20231205	143400	724076860	18710	18710	18710	18710	52
326	20231205	143300	723103940	18710	18770	18770	18700	2570
327	20231205	143200	674950230	18770	18770	18770	18770	9
328	20231205	143100	674781300	18770	18760	18770	18760	87
329	20231205	143000	673148680	18770	18770	18770	18760	484
330	20231205	142900	664064500	18790	18780	18790	18780	44
331	20231205	142800	663237750	18790	18780	18790	18780	69
332	20231205	142700	661941900	18790	18800	18800	18790	117
333	20231205	142600	659742920	18800	18780	18800	18780	96
334	20231205	142500	657940000	18780	18780	18780	18780	15
335	20231205	142400	657658300	18780	18780	18790	18780	12
336	20231205	142300	657432930	18770	18780	18780	18760	696
337	20231205	142200	644366100	18790	18790	18790	18780	271
338	20231205	142100	639275010	18800	18800	18800	18790	468
339	20231205	142000	630476620	18810	18810	18820	18800	84
340	20231205	141900	628896780	18810	18810	18810	18810	278
341	20231205	141800	623667600	18810	18810	18810	18810	192
342	20231205	141700	620056080	18810	18820	18830	18810	30
343	20231205	141600	619491590	18830	18830	18830	18830	7
344	20231205	141500	619359780	18830	18830	18830	18810	23
345	20231205	141400	618927050	18800	18800	18800	18800	150
346	20231205	141300	616107050	18800	18800	18800	18800	97
347	20231205	141200	614283450	18800	18800	18800	18800	110
348	20231205	141100	612215450	18790	18800	18800	18790	20
349	20231205	141000	611839630	18800	18800	18800	18790	120
350	20231205	140900	609584680	18800	18800	18800	18800	66
351	20231205	140800	608343880	18790	18800	18800	18790	528
352	20231205	140700	598418410	18800	18800	18800	18790	19
353	20231205	140600	598061330	18800	18790	18800	18790	12
354	20231205	140500	597835740	18800	18800	18800	18800	17
355	20231205	140400	597516140	18800	18800	18800	18800	0
356	20231205	140300	597516140	18800	18840	18840	18790	2882
357	20231205	140200	543320600	18840	18810	18840	18810	1199
358	20231205	140100	520762840	18820	18840	18840	18810	1810
359	20231205	140000	486688520	18840	18840	18840	18830	34
360	20231205	135900	486048260	18840	18840	18840	18840	15
361	20231205	135800	485765660	18840	18830	18840	18830	17
362	20231205	135700	485445520	18840	18840	18840	18830	104
363	20231205	135600	483487160	18840	18840	18840	18840	85
364	20231205	135500	481885760	18840	18840	18840	18840	13
365	20231205	135400	481640840	18840	18840	18840	18840	22
366	20231205	135300	481226360	18840	18840	18840	18840	5
367	20231205	135200	481132160	18840	18840	18840	18830	3
368	20231205	135100	481075650	18840	18850	18850	18840	241
369	20231205	135000	476535100	18840	18840	18840	18840	0
370	20231205	134900	476535100	18840	18840	18840	18840	20
371	20231205	134800	476158300	18840	18840	18840	18840	26
372	20231205	134700	475668460	18850	18850	18850	18850	74
373	20231205	134600	474273560	18860	18850	18860	18850	6
374	20231205	134500	474160450	18850	18850	18850	18850	8
375	20231205	134400	474009650	18850	18850	18850	18850	143
376	20231205	134300	471314100	18850	18850	18850	18850	2
377	20231205	134200	471276400	18850	18850	18850	18840	88
378	20231205	134100	469618270	18850	18850	18850	18850	22
379	20231205	134000	469203570	18850	18850	18850	18850	24
380	20231205	133900	468751170	18850	18850	18850	18850	13
381	20231205	133800	468506120	18850	18840	18850	18840	187
382	20231205	133700	464983010	18840	18850	18850	18840	548
383	20231205	133600	454654790	18860	18880	18880	18850	2247
384	20231205	133500	412274450	18890	18890	18890	18890	21
385	20231205	133400	411877760	18890	18890	18890	18890	2
386	20231205	133300	411839980	18890	18890	18890	18890	1
387	20231205	133200	411821090	18890	18890	18890	18890	20
388	20231205	133100	411443290	18890	18890	18890	18890	10
389	20231205	133000	411254390	18880	18880	18880	18880	9
390	20231205	132900	411084470	18880	18880	18900	18880	437
391	20231205	132800	402833870	18880	18880	18880	18880	51
392	20231205	132700	401870990	18880	18870	18880	18870	53
393	20231205	132600	400870860	18880	18880	18880	18870	44
394	20231205	132500	400040490	18880	18880	18880	18880	7
395	20231205	132400	399908330	18880	18880	18880	18880	73
396	20231205	132300	398530090	18880	18880	18880	18880	3
397	20231205	132200	398473450	18880	18880	18880	18880	50
398	20231205	132100	397529450	18880	18880	18880	18880	44
399	20231205	132000	396698730	18880	18880	18880	18880	4
400	20231205	131900	396623210	18880	18880	18880	18880	61
401	20231205	131800	395471530	18880	18880	18880	18880	2
402	20231205	131700	395433770	18880	18880	18880	18880	23
403	20231205	131600	394999530	18880	18880	18880	18880	2
404	20231205	131500	394961770	18880	18880	18880	18880	75
405	20231205	131400	393545770	18880	18880	18880	18870	914
406	20231205	131300	376292490	18890	18910	18910	18890	1468
407	20231205	131200	348553190	18910	18910	18910	18910	6
408	20231205	131100	348439730	18910	18910	18910	18910	10
409	20231205	131000	348250630	18910	18910	18910	18910	3
410	20231205	130900	348193900	18910	18910	18910	18910	4
411	20231205	130800	348118260	18910	18910	18910	18910	1
412	20231205	130700	348099350	18910	18910	18910	18910	0
413	20231205	130600	348099350	18910	18910	18910	18910	0
414	20231205	130500	348099350	18910	18910	18920	18910	79
415	20231205	130400	346605450	18920	18910	18920	18910	2
416	20231205	130300	346567620	18910	18910	18910	18910	20
417	20231205	130200	346189420	18920	18920	18920	18920	4
418	20231205	130100	346113740	18920	18920	18920	18920	1
419	20231205	130000	346094820	18920	18920	18920	18920	1
420	20231205	125900	346075900	18910	18920	18920	18910	30
421	20231205	125800	345508550	18920	18920	18920	18920	0
422	20231205	125700	345508550	18920	18920	18920	18920	0
423	20231205	125600	345508550	18920	18920	18920	18920	11
424	20231205	125500	345300430	18920	18910	18920	18910	171
425	20231205	125400	342066460	18910	18910	18910	18910	13
426	20231205	125300	341820630	18910	18910	18910	18900	61
427	20231205	125200	340667240	18910	18910	18910	18910	5
428	20231205	125100	340572690	18910	18910	18910	18910	12
429	20231205	125000	340345770	18910	18910	18910	18910	6
430	20231205	124900	340232310	18910	18910	18910	18910	0
431	20231205	124800	340232310	18910	18910	18910	18910	4
432	20231205	124700	340156670	18910	18910	18910	18910	0
433	20231205	124600	340156670	18910	18900	18910	18900	10
434	20231205	124500	339967660	18910	18910	18910	18910	17
435	20231205	124400	339646190	18910	18910	18910	18910	0
436	20231205	124300	339646190	18910	18910	18910	18910	6
437	20231205	124200	339532730	18910	18910	18910	18910	15
438	20231205	124100	339249080	18910	18910	18910	18910	0
439	20231205	124000	339249080	18910	18900	18910	18900	106
440	20231205	123900	337245640	18910	18910	18910	18910	3
441	20231205	123800	337188910	18910	18910	18910	18910	3
442	20231205	123700	337132180	18910	18910	18910	18910	5
443	20231205	123600	337037630	18910	18910	18910	18910	7
444	20231205	123500	336905260	18910	18910	18910	18910	0
445	20231205	123400	336905260	18910	18910	18910	18910	8
446	20231205	123300	336753980	18910	18910	18910	18910	28
447	20231205	123200	336224500	18910	18910	18910	18910	10
448	20231205	123100	336035400	18910	18910	18910	18910	21
449	20231205	123000	335638290	18910	18910	18910	18910	1
450	20231205	122900	335619380	18910	18910	18910	18910	14
451	20231205	122800	335354640	18910	18910	18910	18910	1
452	20231205	122700	335335730	18900	18900	18900	18900	4
453	20231205	122600	335260130	18900	18910	18910	18900	2
454	20231205	122500	335222320	18910	18910	18910	18910	0
455	20231205	122400	335222320	18910	18910	18910	18910	1
456	20231205	122300	335203410	18900	18900	18900	18900	14
457	20231205	122200	334938810	18910	18910	18920	18910	99
458	20231205	122100	333066710	18910	18920	18920	18910	61
459	20231205	122000	331913190	18920	18920	18920	18920	6
460	20231205	121900	331799670	18920	18920	18920	18920	0
461	20231205	121800	331799670	18920	18920	18920	18920	14
462	20231205	121700	331534790	18930	18930	18930	18930	0
463	20231205	121600	331534790	18930	18930	18930	18930	0
464	20231205	121500	331534790	18930	18930	18930	18930	0
465	20231205	121400	331534790	18930	18920	18930	18910	141
466	20231205	121300	328867630	18920	18930	18930	18920	106
467	20231205	121200	326862050	18920	18930	18930	18920	164
468	20231205	121100	323759150	18930	18930	18930	18930	5
469	20231205	121000	323664500	18930	18930	18930	18930	5
470	20231205	120900	323569850	18930	18930	18930	18930	5
471	20231205	120800	323475200	18930	18930	18930	18930	7
472	20231205	120700	323342690	18930	18930	18930	18930	105
473	20231205	120600	321355040	18930	18930	18930	18930	5
474	20231205	120500	321260390	18930	18930	18930	18930	0
475	20231205	120400	321260390	18930	18930	18930	18930	2
476	20231205	120300	321222530	18930	18930	18930	18930	264
477	20231205	120200	316225010	18930	18930	18930	18930	0
478	20231205	120100	316225010	18930	18930	18930	18930	15
479	20231205	120000	315941060	18920	18920	18920	18920	80
480	20231205	115900	314427460	18930	18930	18930	18930	534
481	20231205	115800	304318840	18940	18940	18940	18940	2
482	20231205	115700	304280960	18940	18940	18940	18940	0
483	20231205	115600	304280960	18940	18930	18940	18930	26
484	20231205	115500	303788770	18930	18940	18940	18930	64
485	20231205	115400	302577110	18940	18940	18940	18940	10
486	20231205	115300	302387710	18940	18940	18940	18930	16
487	20231205	115200	302084800	18940	18940	18940	18930	78
488	20231205	115100	300608230	18940	18940	18940	18940	1
489	20231205	115000	300589290	18940	18940	18940	18940	0
490	20231205	114900	300589290	18940	18940	18940	18940	0
491	20231205	114800	300589290	18940	18940	18940	18940	12
492	20231205	114700	300362010	18940	18940	18940	18940	7
493	20231205	114600	300229430	18950	18950	18950	18950	0
494	20231205	114500	300229430	18950	18950	18950	18950	0
495	20231205	114400	300229430	18950	18950	18950	18950	1
496	20231205	114300	300210480	18950	18950	18950	18950	1
497	20231205	114200	300191530	18930	18930	18930	18930	40
498	20231205	114100	299434330	18930	18930	18930	18930	49
499	20231205	114000	298506760	18930	18930	18930	18930	0
500	20231205	113900	298506760	18930	18930	18930	18930	6
501	20231205	113800	298393180	18930	18930	18930	18930	53
502	20231205	113700	297389890	18930	18940	18940	18930	144
503	20231205	113600	294663520	18950	18950	18950	18950	1
504	20231205	113500	294644570	18950	18950	18950	18950	124
505	20231205	113400	292294770	18970	18970	18970	18970	1
506	20231205	113300	292275800	18970	18970	18970	18970	1
507	20231205	113200	292256830	18950	18950	18950	18950	17
508	20231205	113100	291934680	18940	18940	18940	18940	0
509	20231205	113000	291934680	18940	18940	18940	18940	5
510	20231205	112900	291839980	18950	18950	18950	18950	2
511	20231205	112800	291802080	18950	18950	18950	18950	6
512	20231205	112700	291688380	18950	18950	18950	18950	6
513	20231205	112600	291574680	18950	18950	18950	18950	3
514	20231205	112500	291517830	18950	18950	18950	18950	0
515	20231205	112400	291517830	18950	18950	18950	18950	6
516	20231205	112300	291404130	18950	18950	18950	18950	27
517	20231205	112200	290892480	18950	18950	18950	18950	90
518	20231205	112100	289186980	18950	18950	18950	18950	1
519	20231205	112000	289168030	18950	18950	18950	18950	108
520	20231205	111900	287121430	18950	18950	18950	18950	94
521	20231205	111800	285340130	18950	18950	18950	18950	2
522	20231205	111700	285302230	18940	18940	18940	18940	7
523	20231205	111600	285169650	18950	18950	18950	18950	1
524	20231205	111500	285150700	18950	18940	18950	18940	123
525	20231205	111400	282821070	18940	18940	18940	18930	41
526	20231205	111300	282044920	18940	18930	18940	18930	287
527	20231205	111200	276611540	18930	18930	18930	18930	0
528	20231205	111100	276611540	18930	18930	18930	18930	13
529	20231205	111000	276365450	18930	18930	18930	18930	221
530	20231205	110900	272181920	18930	18930	18930	18930	12
531	20231205	110800	271954760	18940	18940	18940	18940	10
532	20231205	110700	271765360	18940	18940	18940	18940	3
533	20231205	110600	271708540	18940	18940	18940	18940	20
534	20231205	110500	271329740	18940	18950	18950	18940	619
535	20231205	110400	259605420	18960	18970	18970	18960	20
536	20231205	110300	259226090	18970	18980	18980	18970	50
537	20231205	110200	258277550	18980	18980	18980	18980	17
538	20231205	110100	257954890	18990	18990	18990	18990	5
539	20231205	110000	257859940	18990	18990	18990	18990	1
540	20231205	105900	257840950	18980	18980	18980	18980	15
541	20231205	105800	257556250	18980	18980	18980	18980	28
542	20231205	105700	257024810	18980	18990	18990	18970	77
543	20231205	105600	255563420	19000	18990	19000	18990	179
544	20231205	105500	252164190	18990	18990	18990	18990	12
545	20231205	105400	251936310	18990	18990	18990	18990	4
546	20231205	105300	251860350	18990	18990	18990	18990	6
547	20231205	105200	251746410	18990	18990	18990	18990	1
548	20231205	105100	251727420	18990	18990	18990	18990	1
549	20231205	105000	251708430	18990	18990	18990	18990	0
550	20231205	104900	251708430	18990	18990	18990	18980	20
551	20231205	104800	251328760	18990	18990	18990	18990	0
552	20231205	104700	251328760	18990	18990	18990	18990	11
553	20231205	104600	251119870	18990	18990	18990	18990	1
554	20231205	104500	251100880	18990	18990	18990	18990	5
555	20231205	104400	251005930	18990	18980	18990	18980	5
556	20231205	104300	250911000	18970	18970	18970	18970	66
557	20231205	104200	249658980	18970	18970	18970	18970	18
558	20231205	104100	249317520	18970	18970	18970	18970	6
559	20231205	104000	249203700	18970	18970	18970	18970	5
560	20231205	103900	249108850	18950	18950	18950	18950	0
561	20231205	103800	249108850	18950	18950	18950	18950	334
562	20231205	103700	242779550	18940	18940	18940	18940	14
563	20231205	103600	242514390	18950	18950	18950	18950	3
564	20231205	103500	242457540	18950	18950	18950	18950	105
565	20231205	103400	240467790	18950	18950	18950	18950	1
566	20231205	103300	240448840	18950	18950	18950	18950	1
567	20231205	103200	240429890	18950	18950	18950	18950	23
568	20231205	103100	239994040	18950	18950	18950	18950	2
569	20231205	103000	239956140	18950	18950	18950	18950	23
570	20231205	102900	239520290	18950	18950	18950	18940	35
571	20231205	102800	238857170	18950	18950	18950	18950	47
572	20231205	102700	237966520	18960	18960	18960	18960	1
573	20231205	102600	237947560	18960	18960	18960	18960	1
574	20231205	102500	237928600	18960	18960	18960	18960	85
575	20231205	102400	236317000	18960	18960	18960	18960	1
576	20231205	102300	236298040	18950	18950	18950	18950	101
577	20231205	102200	234384090	18950	18950	18950	18950	175
578	20231205	102100	231067840	18950	18950	18950	18950	55
579	20231205	102000	230025590	18950	18950	18950	18950	17
580	20231205	101900	229703440	18950	18950	18950	18950	29
581	20231205	101800	229153890	18950	18950	18950	18950	26
582	20231205	101700	228661190	18950	18950	18950	18950	2
583	20231205	101600	228623290	18950	18960	18960	18950	9
584	20231205	101500	228452730	18950	18960	18960	18950	119
585	20231205	101400	226197630	18960	18960	18960	18960	1
586	20231205	101300	226178670	18960	18960	18960	18960	6
587	20231205	101200	226064910	18960	18960	18960	18960	5
588	20231205	101100	225970110	18960	18960	18960	18960	10
589	20231205	101000	225780510	18960	18960	18960	18960	7
590	20231205	100900	225647790	18950	18950	18950	18950	5
591	20231205	100800	225553040	18950	18970	18970	18950	56
592	20231205	100700	224491470	18960	18960	18960	18960	118
593	20231205	100600	222254190	18960	18960	18960	18960	31
594	20231205	100500	221666430	18960	18960	18960	18950	217
595	20231205	100400	217554260	18950	18950	18950	18950	15
596	20231205	100300	217270010	18960	18960	18960	18960	4
597	20231205	100200	217194170	18960	18960	18960	18960	1
598	20231205	100100	217175210	18960	18960	18960	18960	8
599	20231205	100000	217023530	18960	18960	18960	18960	28
600	20231205	095900	216492650	18960	18960	18960	18960	10
601	20231205	095800	216303050	18960	18960	18960	18960	104
602	20231205	095700	214331210	18960	18960	18960	18960	289
603	20231205	095600	208851770	18960	18960	18960	18960	4
604	20231205	095500	208775930	18960	18960	18960	18960	2
605	20231205	095400	208738010	18960	18960	18960	18960	50
606	20231205	095300	207790010	18960	18960	18960	18960	135
607	20231205	095200	205230410	18960	18960	18970	18960	84
608	20231205	095100	203637620	18980	18960	18980	18960	82
609	20231205	095000	202082260	18950	18950	18950	18950	63
610	20231205	094900	200888410	18950	18960	18960	18950	205
611	20231205	094800	197001820	18910	18920	18930	18910	728
612	20231205	094700	183228530	18910	18910	18910	18910	0
613	20231205	094600	183228530	18910	18890	18910	18890	66
614	20231205	094500	181980490	18890	18880	18890	18880	123
615	20231205	094400	179658130	18880	18880	18880	18880	27
616	20231205	094300	179148370	18880	18880	18880	18880	16
617	20231205	094200	178846290	18870	18870	18870	18870	0
618	20231205	094100	178846290	18870	18880	18880	18870	302
619	20231205	094000	173147380	18870	18860	18880	18860	313
620	20231205	093900	167240570	18870	18870	18870	18860	148
621	20231205	093800	164448990	18860	18880	18880	18860	201
622	20231205	093700	160656170	18880	18880	18880	18880	9
623	20231205	093600	160486250	18880	18880	18880	18880	11
624	20231205	093500	160278570	18880	18880	18880	18870	584
625	20231205	093400	149256280	18880	18910	18910	18880	144
626	20231205	093300	146535500	18910	18880	18910	18880	159
627	20231205	093200	143531290	18870	18880	18880	18870	592
628	20231205	093100	132359320	18880	18880	18880	18880	215
629	20231205	093000	128300120	18870	18870	18870	18870	54
630	20231205	092900	127281140	18860	18860	18860	18860	121
631	20231205	092800	124999080	18860	18880	18880	18860	307
632	20231205	092700	119206040	18880	18880	18880	18870	395
633	20231205	092600	111748950	18880	18870	18910	18870	268
634	20231205	092500	106691460	18870	18860	18870	18860	18
635	20231205	092400	106351890	18860	18860	18870	18860	204
636	20231205	092300	102503720	18870	18870	18870	18870	57
637	20231205	092200	101428130	18870	18870	18870	18870	1
638	20231205	092100	101409260	18870	18860	18870	18860	67
639	20231205	092000	100145370	18870	18920	18920	18870	1231
640	20231205	091900	76880420	18920	18940	18940	18920	286
641	20231205	091800	71468440	18950	18950	18950	18950	71
642	20231205	091700	70122990	18950	18920	18950	18920	184
643	20231205	091600	66637960	18930	18940	18940	18920	278
644	20231205	091500	61375640	18930	18950	18950	18930	647
645	20231205	091400	49122550	18940	18990	18990	18940	538
646	20231205	091300	38918540	18990	18970	18990	18960	176
647	20231205	091200	35580290	18970	18960	18970	18960	197
648	20231205	091100	31845000	18950	18950	18950	18950	183
649	20231205	091000	28377150	18960	18950	18960	18950	5
650	20231205	090900	28282390	18950	19010	19010	18940	247
651	20231205	090800	23601700	18950	18990	19020	18950	85
652	20231205	090700	21988800	19050	19050	19050	19050	9
653	20231205	090600	21817350	19050	19050	19050	19050	3
654	20231205	090500	21760200	18960	18970	19050	18960	37
655	20231205	090400	21058530	18960	18960	18960	18960	58
656	20231205	090300	19958850	18940	18960	18960	18940	238
657	20231205	090200	15448140	18950	18960	18970	18950	221
658	20231205	090100	11258380	19000	19000	19000	19000	0
659	20231205	090000	11258380	19000	18920	19080	18920	595