KissMeData/089980/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195600	786675860	18660	18660	18660	18660	892
3	20231207	195500	786675860	18660	18660	18660	18660	0
4	20231207	195400	786675860	18660	18660	18660	18660	0
5	20231207	195300	786675860	18660	18660	18660	18660	0
6	20231207	195200	786675860	18660	18660	18660	18660	0
7	20231207	195100	786675860	18660	18660	18660	18660	0
8	20231207	195000	786675860	18660	18660	18660	18660	0
9	20231207	194900	786675860	18660	18660	18660	18660	0
10	20231207	194800	786675860	18660	18660	18660	18660	0
11	20231207	194700	786675860	18660	18660	18660	18660	0
12	20231207	194600	786675860	18660	18660	18660	18660	0
13	20231207	194500	786675860	18660	18660	18660	18660	0
14	20231207	194400	786675860	18660	18660	18660	18660	0
15	20231207	194300	786675860	18660	18660	18660	18660	0
16	20231207	194200	786675860	18660	18660	18660	18660	0
17	20231207	194100	786675860	18660	18660	18660	18660	0
18	20231207	194000	786675860	18660	18660	18660	18660	0
19	20231207	193900	786675860	18660	18660	18660	18660	0
20	20231207	193800	786675860	18660	18660	18660	18660	0
21	20231207	193700	786675860	18660	18660	18660	18660	0
22	20231207	193600	786675860	18660	18660	18660	18660	0
23	20231207	193500	786675860	18660	18660	18660	18660	0
24	20231207	193400	786675860	18660	18660	18660	18660	0
25	20231207	193300	786675860	18660	18660	18660	18660	0
26	20231207	193200	786675860	18660	18660	18660	18660	0
27	20231207	193100	786675860	18660	18660	18660	18660	0
28	20231207	193000	786675860	18660	18660	18660	18660	0
29	20231207	192900	786675860	18660	18660	18660	18660	0
30	20231207	192800	786675860	18660	18660	18660	18660	0
31	20231207	192700	786675860	18660	18660	18660	18660	0
32	20231207	192600	786675860	18660	18660	18660	18660	892
33	20231207	192500	786675860	18660	18660	18660	18660	0
34	20231207	192400	786675860	18660	18660	18660	18660	0
35	20231207	192300	786675860	18660	18660	18660	18660	0
36	20231207	192200	786675860	18660	18660	18660	18660	0
37	20231207	192100	786675860	18660	18660	18660	18660	0
38	20231207	192000	786675860	18660	18660	18660	18660	0
39	20231207	191900	786675860	18660	18660	18660	18660	0
40	20231207	191800	786675860	18660	18660	18660	18660	0
41	20231207	191700	786675860	18660	18660	18660	18660	0
42	20231207	191600	786675860	18660	18660	18660	18660	0
43	20231207	191500	786675860	18660	18660	18660	18660	0
44	20231207	191400	786675860	18660	18660	18660	18660	0
45	20231207	191300	786675860	18660	18660	18660	18660	0
46	20231207	191200	786675860	18660	18660	18660	18660	0
47	20231207	191100	786675860	18660	18660	18660	18660	0
48	20231207	191000	786675860	18660	18660	18660	18660	0
49	20231207	190900	786675860	18660	18660	18660	18660	0
50	20231207	190800	786675860	18660	18660	18660	18660	0
51	20231207	190700	786675860	18660	18660	18660	18660	0
52	20231207	190600	786675860	18660	18660	18660	18660	0
53	20231207	190500	786675860	18660	18660	18660	18660	0
54	20231207	190400	786675860	18660	18660	18660	18660	0
55	20231207	190300	786675860	18660	18660	18660	18660	0
56	20231207	190200	786675860	18660	18660	18660	18660	0
57	20231207	190100	786675860	18660	18660	18660	18660	0
58	20231207	190000	786675860	18660	18660	18660	18660	0
59	20231207	185900	786675860	18660	18660	18660	18660	0
60	20231207	185800	786675860	18660	18660	18660	18660	0
61	20231207	185700	786675860	18660	18660	18660	18660	0
62	20231207	185600	786675860	18660	18660	18660	18660	892
63	20231207	185500	786675860	18660	18660	18660	18660	0
64	20231207	185400	786675860	18660	18660	18660	18660	0
65	20231207	185300	786675860	18660	18660	18660	18660	0
66	20231207	185200	786675860	18660	18660	18660	18660	0
67	20231207	185100	786675860	18660	18660	18660	18660	0
68	20231207	185000	786675860	18660	18660	18660	18660	0
69	20231207	184900	786675860	18660	18660	18660	18660	0
70	20231207	184800	786675860	18660	18660	18660	18660	0
71	20231207	184700	786675860	18660	18660	18660	18660	0
72	20231207	184600	786675860	18660	18660	18660	18660	0
73	20231207	184500	786675860	18660	18660	18660	18660	0
74	20231207	184400	786675860	18660	18660	18660	18660	0
75	20231207	184300	786675860	18660	18660	18660	18660	0
76	20231207	184200	786675860	18660	18660	18660	18660	0
77	20231207	184100	786675860	18660	18660	18660	18660	0
78	20231207	184000	786675860	18660	18660	18660	18660	0
79	20231207	183900	786675860	18660	18660	18660	18660	0
80	20231207	183800	786675860	18660	18660	18660	18660	0
81	20231207	183700	786675860	18660	18660	18660	18660	0
82	20231207	183600	786675860	18660	18660	18660	18660	0
83	20231207	183500	786675860	18660	18660	18660	18660	0
84	20231207	183400	786675860	18660	18660	18660	18660	0
85	20231207	183300	786675860	18660	18660	18660	18660	0
86	20231207	183200	786675860	18660	18660	18660	18660	0
87	20231207	183100	786675860	18660	18660	18660	18660	0
88	20231207	183000	786675860	18660	18660	18660	18660	0
89	20231207	182900	786675860	18660	18660	18660	18660	0
90	20231207	182800	786675860	18660	18660	18660	18660	0
91	20231207	182700	786675860	18660	18660	18660	18660	0
92	20231207	182600	786675860	18660	18660	18660	18660	892
93	20231207	182500	786675860	18660	18660	18660	18660	0
94	20231207	182400	786675860	18660	18660	18660	18660	0
95	20231207	182300	786675860	18660	18660	18660	18660	0
96	20231207	182200	786675860	18660	18660	18660	18660	0
97	20231207	182100	786675860	18660	18660	18660	18660	0
98	20231207	182000	786675860	18660	18660	18660	18660	0
99	20231207	181900	786675860	18660	18660	18660	18660	0
100	20231207	181800	786675860	18660	18660	18660	18660	0
101	20231207	181700	786675860	18660	18660	18660	18660	0
102	20231207	181600	786675860	18660	18660	18660	18660	0
103	20231207	181500	786675860	18660	18660	18660	18660	0
104	20231207	181400	786675860	18660	18660	18660	18660	0
105	20231207	181300	786675860	18660	18660	18660	18660	0
106	20231207	181200	786675860	18660	18660	18660	18660	0
107	20231207	181100	786675860	18660	18660	18660	18660	0
108	20231207	181000	786675860	18660	18660	18660	18660	0
109	20231207	180900	786675860	18660	18660	18660	18660	0
110	20231207	180800	786675860	18660	18660	18660	18660	0
111	20231207	180700	786675860	18660	18660	18660	18660	0
112	20231207	180600	786675860	18660	18660	18660	18660	0
113	20231207	180500	786675860	18660	18660	18660	18660	0
114	20231207	180400	786675860	18660	18660	18660	18660	0
115	20231207	180300	786675860	18660	18660	18660	18660	0
116	20231207	180200	786675860	18660	18660	18660	18660	0
117	20231207	180100	786675860	18660	18660	18660	18660	0
118	20231207	180000	786675860	18660	18660	18660	18660	0
119	20231207	175900	786675860	18660	18660	18660	18660	0
120	20231207	175800	786675860	18660	18660	18660	18660	0
121	20231207	175700	786675860	18660	18660	18660	18660	0
122	20231207	175600	786675860	18660	18660	18660	18660	892
123	20231207	175500	786675860	18660	18660	18660	18660	0
124	20231207	175400	786675860	18660	18660	18660	18660	0
125	20231207	175300	786675860	18660	18660	18660	18660	0
126	20231207	175200	786675860	18660	18660	18660	18660	0
127	20231207	175100	786675860	18660	18660	18660	18660	0
128	20231207	175000	786675860	18660	18660	18660	18660	0
129	20231207	174900	786675860	18660	18660	18660	18660	0
130	20231207	174800	786675860	18660	18660	18660	18660	0
131	20231207	174700	786675860	18660	18660	18660	18660	0
132	20231207	174600	786675860	18660	18660	18660	18660	0
133	20231207	174500	786675860	18660	18660	18660	18660	0
134	20231207	174400	786675860	18660	18660	18660	18660	0
135	20231207	174300	786675860	18660	18660	18660	18660	0
136	20231207	174200	786675860	18660	18660	18660	18660	0
137	20231207	174100	786675860	18660	18660	18660	18660	0
138	20231207	174000	786675860	18660	18660	18660	18660	0
139	20231207	173900	786675860	18660	18660	18660	18660	0
140	20231207	173800	786675860	18660	18660	18660	18660	0
141	20231207	173700	786675860	18660	18660	18660	18660	0
142	20231207	173600	786675860	18660	18660	18660	18660	0
143	20231207	173500	786675860	18660	18660	18660	18660	0
144	20231207	173400	786675860	18660	18660	18660	18660	0
145	20231207	173300	786675860	18660	18660	18660	18660	0
146	20231207	173200	786675860	18660	18660	18660	18660	0
147	20231207	173100	786675860	18660	18660	18660	18660	0
148	20231207	173000	786675860	18660	18660	18660	18660	0
149	20231207	172900	786675860	18660	18660	18660	18660	0
150	20231207	172800	786675860	18660	18660	18660	18660	0
151	20231207	172700	786675860	18660	18660	18660	18660	0
152	20231207	172600	786675860	18660	18660	18660	18660	892
153	20231207	172500	786675860	18660	18660	18660	18660	0
154	20231207	172400	786675860	18660	18660	18660	18660	0
155	20231207	172300	786675860	18660	18660	18660	18660	0
156	20231207	172200	786675860	18660	18660	18660	18660	0
157	20231207	172100	786675860	18660	18660	18660	18660	0
158	20231207	172000	786675860	18660	18660	18660	18660	0
159	20231207	171900	786675860	18660	18660	18660	18660	0
160	20231207	171800	786675860	18660	18660	18660	18660	0
161	20231207	171700	786675860	18660	18660	18660	18660	0
162	20231207	171600	786675860	18660	18660	18660	18660	0
163	20231207	171500	786675860	18660	18660	18660	18660	0
164	20231207	171400	786675860	18660	18660	18660	18660	0
165	20231207	171300	786675860	18660	18660	18660	18660	0
166	20231207	171200	786675860	18660	18660	18660	18660	0
167	20231207	171100	786675860	18660	18660	18660	18660	0
168	20231207	171000	786675860	18660	18660	18660	18660	0
169	20231207	170900	786675860	18660	18660	18660	18660	0
170	20231207	170800	786675860	18660	18660	18660	18660	0
171	20231207	170700	786675860	18660	18660	18660	18660	0
172	20231207	170600	786675860	18660	18660	18660	18660	0
173	20231207	170500	786675860	18660	18660	18660	18660	0
174	20231207	170400	786675860	18660	18660	18660	18660	0
175	20231207	170300	786675860	18660	18660	18660	18660	0
176	20231207	170200	786675860	18660	18660	18660	18660	0
177	20231207	170100	786675860	18660	18660	18660	18660	0
178	20231207	170000	786675860	18660	18660	18660	18660	0
179	20231207	165900	786675860	18660	18660	18660	18660	0
180	20231207	165800	786675860	18660	18660	18660	18660	0
181	20231207	165700	786675860	18660	18660	18660	18660	0
182	20231207	165600	786675860	18660	18660	18660	18660	892
183	20231207	165500	786675860	18660	18660	18660	18660	0
184	20231207	165400	786675860	18660	18660	18660	18660	0
185	20231207	165300	786675860	18660	18660	18660	18660	0
186	20231207	165200	786675860	18660	18660	18660	18660	0
187	20231207	165100	786675860	18660	18660	18660	18660	0
188	20231207	165000	786675860	18660	18660	18660	18660	0
189	20231207	164900	786675860	18660	18660	18660	18660	0
190	20231207	164800	786675860	18660	18660	18660	18660	0
191	20231207	164700	786675860	18660	18660	18660	18660	0
192	20231207	164600	786675860	18660	18660	18660	18660	0
193	20231207	164500	786675860	18660	18660	18660	18660	0
194	20231207	164400	786675860	18660	18660	18660	18660	0
195	20231207	164300	786675860	18660	18660	18660	18660	0
196	20231207	164200	786675860	18660	18660	18660	18660	0
197	20231207	164100	786675860	18660	18660	18660	18660	0
198	20231207	164000	786675860	18660	18660	18660	18660	0
199	20231207	163900	786675860	18660	18660	18660	18660	0
200	20231207	163800	786675860	18660	18660	18660	18660	0
201	20231207	163700	786675860	18660	18660	18660	18660	0
202	20231207	163600	786675860	18660	18660	18660	18660	0
203	20231207	163500	786675860	18660	18660	18660	18660	0
204	20231207	163400	786675860	18660	18660	18660	18660	0
205	20231207	163300	786675860	18660	18660	18660	18660	0
206	20231207	163200	786675860	18660	18660	18660	18660	0
207	20231207	163100	786675860	18660	18660	18660	18660	0
208	20231207	163000	786675860	18660	18660	18660	18660	0
209	20231207	162900	786675860	18660	18660	18660	18660	0
210	20231207	162800	786675860	18660	18660	18660	18660	0
211	20231207	162700	786675860	18660	18660	18660	18660	0
212	20231207	162600	786675860	18660	18660	18660	18660	892
213	20231207	162500	786675860	18660	18660	18660	18660	0
214	20231207	162400	786675860	18660	18660	18660	18660	0
215	20231207	162300	786675860	18660	18660	18660	18660	0
216	20231207	162200	786675860	18660	18660	18660	18660	0
217	20231207	162100	786675860	18660	18660	18660	18660	0
218	20231207	162000	786675860	18660	18660	18660	18660	0
219	20231207	161900	786675860	18660	18660	18660	18660	0
220	20231207	161800	786675860	18660	18660	18660	18660	0
221	20231207	161700	786675860	18660	18660	18660	18660	0
222	20231207	161600	786675860	18660	18660	18660	18660	0
223	20231207	161500	786675860	18660	18660	18660	18660	0
224	20231207	161400	786675860	18660	18660	18660	18660	0
225	20231207	161300	786675860	18660	18660	18660	18660	0
226	20231207	161200	786675860	18660	18660	18660	18660	0
227	20231207	161100	786675860	18660	18660	18660	18660	0
228	20231207	161000	786675860	18660	18660	18660	18660	0
229	20231207	160900	786675860	18660	18660	18660	18660	0
230	20231207	160800	786675860	18660	18660	18660	18660	0
231	20231207	160700	786675860	18660	18660	18660	18660	0
232	20231207	160600	786675860	18660	18660	18660	18660	0
233	20231207	160500	786675860	18660	18660	18660	18660	0
234	20231207	160400	786675860	18660	18660	18660	18660	0
235	20231207	160300	786675860	18660	18660	18660	18660	0
236	20231207	160200	786675860	18660	18660	18660	18660	0
237	20231207	160100	786675860	18660	18660	18660	18660	0
238	20231207	160000	786675860	18660	18660	18660	18660	0
239	20231207	155900	786675860	18660	18660	18660	18660	0
240	20231207	155800	786675860	18660	18660	18660	18660	0
241	20231207	155700	786675860	18660	18660	18660	18660	0
242	20231207	155600	786675860	18660	18660	18660	18660	892
243	20231207	155500	786675860	18660	18660	18660	18660	0
244	20231207	155400	786675860	18660	18660	18660	18660	0
245	20231207	155300	786675860	18660	18660	18660	18660	0
246	20231207	155200	786675860	18660	18660	18660	18660	0
247	20231207	155100	786675860	18660	18660	18660	18660	0
248	20231207	155000	786675860	18660	18660	18660	18660	0
249	20231207	154900	786675860	18660	18660	18660	18660	0
250	20231207	154800	786675860	18660	18660	18660	18660	0
251	20231207	154700	786675860	18660	18660	18660	18660	0
252	20231207	154600	786675860	18660	18660	18660	18660	0
253	20231207	154500	786675860	18660	18660	18660	18660	0
254	20231207	154400	786675860	18660	18660	18660	18660	0
255	20231207	154300	786675860	18660	18660	18660	18660	0
256	20231207	154200	786675860	18660	18660	18660	18660	0
257	20231207	154100	786675860	18660	18660	18660	18660	0
258	20231207	154000	786675860	18660	18660	18660	18660	0
259	20231207	153900	786675860	18660	18660	18660	18660	0
260	20231207	153800	786675860	18660	18660	18660	18660	0
261	20231207	153700	786675860	18660	18660	18660	18660	0
262	20231207	153600	786675860	18660	18660	18660	18660	0
263	20231207	153500	786675860	18660	18660	18660	18660	0
264	20231207	153400	786675860	18660	18660	18660	18660	0
265	20231207	153300	786675860	18660	18660	18660	18660	0
266	20231207	153200	786675860	18660	18660	18660	18660	0
267	20231207	153100	786675860	18660	18660	18660	18660	0
268	20231207	153000	786675860	18660	18660	18660	18660	892
269	20231207	152900	770031140	18700	18700	18700	18700	0
270	20231207	152800	770031140	18700	18700	18700	18700	0
271	20231207	152700	770031140	18700	18700	18700	18700	0
272	20231207	152600	770031140	18700	18700	18700	18700	0
273	20231207	152500	770031140	18700	18700	18700	18700	0
274	20231207	152400	770031140	18700	18700	18700	18700	0
275	20231207	152300	770031140	18700	18700	18700	18700	0
276	20231207	152200	770031140	18700	18700	18700	18700	0
277	20231207	152100	770031140	18700	18700	18700	18700	0
278	20231207	152000	770031140	18700	18700	18700	18700	0
279	20231207	151900	770031140	18700	18650	18700	18570	318
280	20231207	151800	764102020	18650	18570	18650	18570	216
281	20231207	151700	760087060	18560	18560	18570	18560	99
282	20231207	151600	758249400	18550	18560	18570	18550	64
283	20231207	151500	757061780	18570	18570	18570	18570	101
284	20231207	151400	755186210	18570	18570	18570	18550	149
285	20231207	151300	752420560	18550	18560	18580	18550	102
286	20231207	151200	750528420	18560	18570	18580	18560	64
287	20231207	151100	749340370	18570	18580	18580	18570	250
288	20231207	151000	744697670	18580	18580	18590	18580	239
289	20231207	150900	740256840	18580	18580	18580	18580	9
290	20231207	150800	740089620	18580	18590	18590	18580	33
291	20231207	150700	739476190	18600	18610	18610	18600	113
292	20231207	150600	737374370	18630	18630	18630	18630	15
293	20231207	150500	737094920	18630	18600	18630	18600	205
294	20231207	150400	733280080	18600	18610	18610	18600	33
295	20231207	150300	732666040	18600	18610	18610	18600	69
296	20231207	150200	731382350	18630	18630	18630	18630	0
297	20231207	150100	731382350	18630	18630	18630	18630	0
298	20231207	150000	731382350	18630	18610	18630	18610	105
299	20231207	145900	729426580	18610	18620	18620	18610	64
300	20231207	145800	728235190	18610	18620	18620	18610	102
301	20231207	145700	726336870	18620	18610	18620	18590	51
302	20231207	145600	725388300	18620	18620	18620	18620	15
303	20231207	145500	725109000	18640	18630	18640	18630	5
304	20231207	145400	725015840	18640	18610	18640	18610	126
305	20231207	145300	722670410	18600	18600	18600	18600	62
306	20231207	145200	721517210	18590	18620	18620	18590	377
307	20231207	145100	714504330	18610	18610	18610	18610	25
308	20231207	145000	714039080	18620	18630	18630	18620	33
309	20231207	144900	713424390	18630	18630	18630	18630	2
310	20231207	144800	713387130	18640	18620	18640	18620	159
311	20231207	144700	710426530	18620	18620	18620	18620	25
312	20231207	144600	709961030	18640	18630	18640	18630	17
313	20231207	144500	709644160	18630	18620	18640	18620	139
314	20231207	144400	707054960	18610	18610	18610	18610	32
315	20231207	144300	706459440	18600	18600	18600	18600	0
316	20231207	144200	706459440	18600	18590	18600	18590	86
317	20231207	144100	704860170	18590	18590	18590	18580	146
318	20231207	144000	702146060	18590	18590	18590	18590	9
319	20231207	143900	701978750	18600	18610	18610	18600	105
320	20231207	143800	700025200	18610	18620	18630	18610	179
321	20231207	143700	696692160	18630	18620	18630	18620	66
322	20231207	143600	695463230	18630	18620	18630	18620	34
323	20231207	143500	694830000	18620	18620	18630	18620	130
324	20231207	143400	692409260	18620	18620	18620	18620	40
325	20231207	143300	691664460	18620	18620	18630	18620	31
326	20231207	143200	691086990	18620	18620	18630	18620	71
327	20231207	143100	689764820	18620	18620	18620	18620	57
328	20231207	143000	688703480	18620	18620	18620	18620	43
329	20231207	142900	687902820	18620	18640	18640	18620	15
330	20231207	142800	687623460	18630	18640	18640	18630	89
331	20231207	142700	685964870	18650	18650	18650	18650	0
332	20231207	142600	685964870	18650	18660	18660	18650	35
333	20231207	142500	685311780	18660	18660	18660	18660	0
334	20231207	142400	685311780	18660	18660	18660	18660	0
335	20231207	142300	685311780	18660	18650	18660	18650	331
336	20231207	142200	679136870	18650	18650	18660	18650	146
337	20231207	142100	676413600	18650	18650	18650	18650	38
338	20231207	142000	675704900	18650	18650	18650	18650	56
339	20231207	141900	674660500	18660	18660	18660	18660	39
340	20231207	141800	673932760	18660	18670	18670	18660	95
341	20231207	141700	672159140	18680	18690	18690	18680	268
342	20231207	141600	667150770	18700	18690	18700	18690	46
343	20231207	141500	666290890	18690	18690	18700	18690	49
344	20231207	141400	665374980	18690	18690	18690	18690	39
345	20231207	141300	664646070	18690	18700	18700	18690	198
346	20231207	141200	660943770	18700	18700	18700	18700	6
347	20231207	141100	660831570	18700	18700	18700	18700	29
348	20231207	141000	660289270	18700	18700	18700	18700	39
349	20231207	140900	659559970	18710	18700	18710	18700	51
350	20231207	140800	658606120	18700	18700	18700	18700	32
351	20231207	140700	658007720	18700	18700	18710	18700	30
352	20231207	140600	657446680	18710	18710	18720	18710	171
353	20231207	140500	654247260	18710	18710	18710	18710	32
354	20231207	140400	653648540	18710	18720	18720	18710	132
355	20231207	140300	651177770	18720	18720	18720	18720	148
356	20231207	140200	648407210	18720	18740	18740	18720	133
357	20231207	140100	645916500	18770	18770	18770	18770	0
358	20231207	140000	645916500	18770	18770	18770	18770	90
359	20231207	135900	644227200	18780	18780	18780	18780	20
360	20231207	135800	643851600	18780	18780	18780	18780	15
361	20231207	135700	643569900	18790	18770	18790	18770	101
362	20231207	135600	641673440	18760	18730	18760	18730	516
363	20231207	135500	631995820	18730	18730	18730	18730	1
364	20231207	135400	631977090	18730	18750	18750	18730	226
365	20231207	135300	627740840	18760	18760	18760	18760	0
366	20231207	135200	627740840	18760	18740	18760	18740	162
367	20231207	135100	624703510	18740	18750	18750	18740	48
368	20231207	135000	623803760	18750	18750	18750	18750	15
369	20231207	134900	623522510	18740	18740	18740	18740	68
370	20231207	134800	622248190	18740	18740	18740	18740	0
371	20231207	134700	622248190	18740	18740	18740	18740	157
372	20231207	134600	619306010	18740	18750	18750	18740	36
373	20231207	134500	618631330	18750	18730	18750	18730	12
374	20231207	134400	618406350	18760	18730	18760	18730	63
375	20231207	134300	617226330	18730	18750	18750	18730	55
376	20231207	134200	616195160	18760	18760	18760	18760	11
377	20231207	134100	615988800	18760	18770	18770	18760	69
378	20231207	134000	614694000	18780	18770	18790	18770	92
379	20231207	133900	612965590	18770	18770	18770	18770	89
380	20231207	133800	611295060	18770	18760	18790	18760	177
381	20231207	133700	607972560	18760	18760	18760	18760	70
382	20231207	133600	606659360	18760	18770	18780	18760	97
383	20231207	133500	604838470	18770	18740	18790	18730	187
384	20231207	133400	601331240	18730	18730	18730	18720	167
385	20231207	133300	598203600	18730	18730	18730	18730	37
386	20231207	133200	597510590	18750	18750	18750	18750	5
387	20231207	133100	597416840	18760	18750	18760	18750	231
388	20231207	133000	593085450	18750	18750	18760	18750	85
389	20231207	132900	591491460	18750	18750	18750	18750	0
390	20231207	132800	591491460	18750	18750	18750	18750	11
391	20231207	132700	591285210	18750	18750	18750	18750	63
392	20231207	132600	590103960	18750	18750	18750	18740	71
393	20231207	132500	588772830	18760	18780	18780	18760	76
394	20231207	132400	587346110	18780	18780	18780	18780	13
395	20231207	132300	587101970	18780	18790	18790	18780	80
396	20231207	132200	585599340	18800	18800	18800	18800	0
397	20231207	132100	585599340	18800	18790	18800	18790	69
398	20231207	132000	584302820	18790	18800	18800	18790	35
399	20231207	131900	583644850	18820	18820	18820	18820	0
400	20231207	131800	583644850	18820	18820	18820	18820	15
401	20231207	131700	583362550	18820	18800	18830	18800	102
402	20231207	131600	581443420	18800	18770	18800	18770	605
403	20231207	131500	570071690	18770	18790	18790	18770	5
404	20231207	131400	569977760	18790	18780	18790	18770	237
405	20231207	131300	565527390	18770	18770	18770	18770	2
406	20231207	131200	565489850	18800	18710	18800	18710	432
407	20231207	131100	557389220	18720	18720	18720	18720	16
408	20231207	131000	557089700	18730	18730	18730	18730	6
409	20231207	130900	556977320	18730	18730	18730	18720	51
410	20231207	130800	556022480	18710	18740	18740	18710	25
411	20231207	130700	555554250	18740	18650	18740	18650	767
412	20231207	130600	541221320	18650	18660	18660	18650	16
413	20231207	130500	540922910	18650	18620	18650	18620	255
414	20231207	130400	536168490	18630	18650	18650	18630	66
415	20231207	130300	534938330	18650	18650	18650	18650	0
416	20231207	130200	534938330	18650	18660	18660	18650	31
417	20231207	130100	534360120	18660	18650	18670	18650	31
418	20231207	130000	533781750	18670	18680	18680	18650	77
419	20231207	125900	532345070	18690	18670	18690	18660	251
420	20231207	125800	527656310	18670	18630	18670	18630	126
421	20231207	125700	525306780	18640	18630	18640	18630	49
422	20231207	125600	524393730	18620	18620	18620	18620	39
423	20231207	125500	523667550	18620	18620	18620	18620	79
424	20231207	125400	522196570	18620	18620	18630	18620	19
425	20231207	125300	521842630	18620	18640	18640	18620	35
426	20231207	125200	521190890	18610	18580	18610	18580	169
427	20231207	125100	518048420	18590	18590	18600	18580	47
428	20231207	125000	517174860	18590	18590	18590	18590	18
429	20231207	124900	516840240	18590	18590	18590	18580	42
430	20231207	124800	516059740	18590	18590	18590	18590	14
431	20231207	124700	515799480	18590	18590	18590	18590	59
432	20231207	124600	514702670	18590	18590	18590	18590	78
433	20231207	124500	513252650	18600	18600	18600	18600	59
434	20231207	124400	512155250	18600	18610	18610	18600	2
435	20231207	124300	512118040	18630	18630	18630	18630	0
436	20231207	124200	512118040	18630	18600	18630	18600	35
437	20231207	124100	511466770	18600	18630	18630	18580	168
438	20231207	124000	508342620	18620	18630	18650	18620	274
439	20231207	123900	503236600	18630	18620	18630	18620	40
440	20231207	123800	502491780	18620	18600	18620	18590	139
441	20231207	123700	499906620	18600	18600	18610	18600	137
442	20231207	123600	497358410	18590	18590	18590	18590	30
443	20231207	123500	496800710	18590	18580	18590	18580	142
444	20231207	123400	494161350	18590	18600	18600	18590	38
445	20231207	123300	493454790	18590	18590	18590	18590	0
446	20231207	123200	493454790	18590	18560	18610	18560	754
447	20231207	123100	479446180	18560	18560	18560	18560	266
448	20231207	123000	474509220	18560	18530	18560	18520	134
449	20231207	122900	472025530	18530	18520	18530	18520	71
450	20231207	122800	470710270	18510	18510	18510	18510	62
451	20231207	122700	469562650	18510	18490	18520	18490	33
452	20231207	122600	468952130	18500	18500	18500	18500	95
453	20231207	122500	467194630	18500	18500	18500	18480	89
454	20231207	122400	465548570	18500	18510	18510	18490	98
455	20231207	122300	463735500	18510	18510	18510	18510	30
456	20231207	122200	463180200	18510	18510	18510	18510	32
457	20231207	122100	462587880	18520	18520	18530	18520	52
458	20231207	122000	461624620	18520	18510	18520	18510	7
459	20231207	121900	461494990	18520	18520	18540	18520	272
460	20231207	121800	456456960	18520	18500	18520	18500	261
461	20231207	121700	451628390	18500	18500	18500	18490	49
462	20231207	121600	450722170	18490	18480	18500	18480	49
463	20231207	121500	449816250	18500	18500	18500	18500	36
464	20231207	121400	449150250	18480	18470	18490	18470	63
465	20231207	121300	447986000	18480	18480	18480	18480	0
466	20231207	121200	447986000	18480	18490	18490	18480	29
467	20231207	121100	447450030	18490	18490	18490	18490	224
468	20231207	121000	443308270	18490	18500	18500	18490	25
469	20231207	120900	442846000	18480	18480	18480	18480	78
470	20231207	120800	441404560	18490	18500	18510	18490	86
471	20231207	120700	439813760	18490	18490	18490	18490	1
472	20231207	120600	439795270	18490	18490	18500	18480	161
473	20231207	120500	436818560	18460	18490	18490	18460	301
474	20231207	120400	431260830	18490	18490	18490	18490	0
475	20231207	120300	431260830	18490	18490	18490	18490	53
476	20231207	120200	430280860	18500	18500	18500	18500	0
477	20231207	120100	430280860	18500	18500	18500	18500	25
478	20231207	120000	429818360	18500	18490	18500	18490	116
479	20231207	115900	427672920	18490	18490	18490	18490	19
480	20231207	115800	427321610	18490	18490	18490	18490	11
481	20231207	115700	427118220	18490	18500	18500	18470	288
482	20231207	115600	421796030	18500	18500	18500	18500	3
483	20231207	115500	421740530	18500	18500	18510	18500	76
484	20231207	115400	420334430	18510	18510	18510	18510	0
485	20231207	115300	420334430	18510	18510	18510	18510	39
486	20231207	115200	419612540	18520	18520	18520	18520	0
487	20231207	115100	419612540	18520	18510	18520	18510	37
488	20231207	115000	418927520	18520	18520	18520	18520	27
489	20231207	114900	418427480	18520	18520	18520	18520	28
490	20231207	114800	417908920	18530	18530	18530	18530	0
491	20231207	114700	417908920	18530	18530	18530	18530	19
492	20231207	114600	417556850	18530	18530	18530	18530	25
493	20231207	114500	417093600	18530	18530	18530	18520	141
494	20231207	114400	414480990	18520	18520	18520	18520	29
495	20231207	114300	413943910	18530	18530	18530	18530	0
496	20231207	114200	413943910	18530	18530	18530	18530	34
497	20231207	114100	413313890	18540	18530	18540	18530	18
498	20231207	114000	412980260	18540	18530	18540	18520	29
499	20231207	113900	412443110	18520	18530	18530	18520	46
500	20231207	113800	411591050	18520	18480	18520	18480	185
501	20231207	113700	408169600	18480	18470	18480	18470	34
502	20231207	113600	407541600	18470	18470	18470	18470	29
503	20231207	113500	407005970	18480	18480	18480	18480	0
504	20231207	113400	407005970	18480	18480	18480	18470	234
505	20231207	113300	402682160	18470	18480	18480	18470	33
506	20231207	113200	402072640	18480	18480	18480	18480	10
507	20231207	113100	401887840	18480	18480	18480	18480	31
508	20231207	113000	401314960	18480	18480	18480	18480	0
509	20231207	112900	401314960	18480	18480	18480	18480	57
510	20231207	112800	400261600	18480	18480	18480	18480	81
511	20231207	112700	398764720	18480	18470	18480	18470	41
512	20231207	112600	398007350	18470	18470	18470	18470	58
513	20231207	112500	396936090	18480	18480	18480	18480	67
514	20231207	112400	395697930	18480	18480	18480	18480	0
515	20231207	112300	395697930	18480	18470	18490	18470	44
516	20231207	112200	394885060	18470	18470	18470	18470	20
517	20231207	112100	394515660	18460	18450	18460	18450	247
518	20231207	112000	389956330	18460	18460	18460	18460	16
519	20231207	111900	389660970	18460	18460	18460	18460	25
520	20231207	111800	389199470	18460	18460	18460	18450	75
521	20231207	111700	387815540	18460	18450	18460	18450	29
522	20231207	111600	387280330	18450	18450	18450	18450	100
523	20231207	111500	385435330	18450	18450	18460	18450	34
524	20231207	111400	384808020	18450	18460	18460	18450	143
525	20231207	111300	382169270	18470	18480	18480	18470	90
526	20231207	111200	380506220	18480	18460	18480	18460	46
527	20231207	111100	379656690	18460	18450	18460	18450	125
528	20231207	111000	377350180	18440	18440	18440	18440	56
529	20231207	110900	376317540	18450	18450	18450	18450	0
530	20231207	110800	376317540	18450	18450	18450	18440	46
531	20231207	110700	375469100	18450	18450	18450	18450	0
532	20231207	110600	375469100	18450	18450	18450	18450	67
533	20231207	110500	374232950	18450	18460	18460	18440	148
534	20231207	110400	371502940	18460	18460	18460	18460	66
535	20231207	110300	370284580	18460	18450	18460	18450	91
536	20231207	110200	368605530	18440	18440	18440	18440	58
537	20231207	110100	367536010	18440	18440	18440	18440	223
538	20231207	110000	363423890	18440	18440	18440	18440	71
539	20231207	105900	362114650	18450	18450	18450	18440	43
540	20231207	105800	361321530	18450	18440	18450	18430	83
541	20231207	105700	359791410	18440	18440	18440	18430	58
542	20231207	105600	358722210	18440	18440	18440	18440	22
543	20231207	105500	358316530	18440	18440	18440	18440	73
544	20231207	105400	356970410	18440	18440	18440	18440	42
545	20231207	105300	356195930	18440	18430	18440	18430	43
546	20231207	105200	355403250	18430	18430	18430	18430	32
547	20231207	105100	354813490	18430	18440	18440	18430	40
548	20231207	105000	354076190	18430	18440	18440	18430	45
549	20231207	104900	353246690	18430	18430	18430	18420	76
550	20231207	104800	351846390	18430	18440	18440	18430	113
551	20231207	104700	349762800	18430	18430	18440	18430	92
552	20231207	104600	348067230	18420	18440	18440	18420	276
553	20231207	104500	342980870	18430	18430	18430	18430	6
554	20231207	104400	342870290	18430	18430	18430	18430	180
555	20231207	104300	339552890	18430	18430	18430	18430	6
556	20231207	104200	339442310	18430	18430	18430	18430	30
557	20231207	104100	338889410	18440	18440	18450	18440	42
558	20231207	104000	338114900	18440	18440	18440	18440	30
559	20231207	103900	337561700	18440	18440	18440	18440	9
560	20231207	103800	337395740	18440	18430	18440	18430	84
561	20231207	103700	335847580	18430	18440	18440	18430	2
562	20231207	103600	335810710	18420	18430	18430	18420	102
563	20231207	103500	333931070	18430	18430	18430	18420	188
564	20231207	103400	330466500	18430	18430	18430	18430	0
565	20231207	103300	330466500	18430	18420	18430	18420	98
566	20231207	103200	328660620	18420	18420	18420	18420	92
567	20231207	103100	326965980	18420	18430	18430	18420	870
568	20231207	103000	310932600	18440	18440	18440	18440	598
569	20231207	102900	299905480	18440	18450	18450	18440	44
570	20231207	102800	299094080	18450	18450	18450	18450	120
571	20231207	102700	296880080	18450	18450	18450	18450	9
572	20231207	102600	296714030	18460	18460	18460	18460	1
573	20231207	102500	296695570	18470	18450	18470	18450	70
574	20231207	102400	295403120	18450	18450	18450	18450	37
575	20231207	102300	294720470	18440	18440	18440	18440	39
576	20231207	102200	294001310	18450	18450	18460	18450	60
577	20231207	102100	292894130	18440	18440	18440	18440	0
578	20231207	102000	292894130	18440	18430	18440	18430	95
579	20231207	101900	291142880	18430	18440	18450	18430	234
580	20231207	101800	286828340	18440	18440	18440	18440	45
581	20231207	101700	285998540	18430	18440	18440	18430	39
582	20231207	101600	285279400	18440	18430	18440	18430	96
583	20231207	101500	283509440	18430	18440	18440	18430	198
584	20231207	101400	279858770	18440	18440	18440	18440	25
585	20231207	101300	279397770	18440	18440	18440	18440	0
586	20231207	101200	279397770	18440	18450	18450	18440	118
587	20231207	101100	277221040	18460	18450	18460	18450	80
588	20231207	101000	275744740	18450	18450	18450	18450	22
589	20231207	100900	275338840	18440	18450	18450	18440	25
590	20231207	100800	274877820	18460	18440	18460	18440	254
591	20231207	100700	270191540	18440	18440	18450	18440	272
592	20231207	100600	265175840	18440	18440	18440	18440	30
593	20231207	100500	264622640	18440	18440	18440	18440	57
594	20231207	100400	263571560	18440	18440	18450	18440	64
595	20231207	100300	262391170	18440	18450	18460	18440	201
596	20231207	100200	258683140	18460	18460	18460	18460	2
597	20231207	100100	258646220	18450	18460	18460	18450	34
598	20231207	100000	258018900	18460	18460	18460	18460	3
599	20231207	095900	257963520	18450	18450	18460	18450	335
600	20231207	095800	251781860	18450	18460	18460	18450	228
601	20231207	095700	247573010	18460	18470	18470	18460	9
602	20231207	095600	247406850	18470	18470	18480	18470	72
603	20231207	095500	246076950	18470	18470	18470	18470	9
604	20231207	095400	245910720	18470	18470	18480	18470	39
605	20231207	095300	245190380	18470	18470	18470	18470	41
606	20231207	095200	244433110	18480	18480	18480	18470	76
607	20231207	095100	243029360	18480	18470	18480	18470	35
608	20231207	095000	242382880	18480	18480	18480	18470	49
609	20231207	094900	241477630	18480	18460	18480	18460	71
610	20231207	094800	240166800	18460	18450	18460	18450	95
611	20231207	094700	238414030	18450	18460	18460	18450	26
612	20231207	094600	237934320	18460	18460	18460	18460	13
613	20231207	094500	237694340	18470	18470	18480	18470	78
614	20231207	094400	236253580	18470	18460	18470	18460	53
615	20231207	094300	235275100	18470	18430	18470	18430	1296
616	20231207	094200	211376640	18430	18430	18440	18430	116
617	20231207	094100	209238160	18440	18430	18440	18430	43
618	20231207	094000	208445630	18430	18440	18440	18430	81
619	20231207	093900	206952680	18430	18440	18450	18430	133
620	20231207	093800	204500430	18440	18440	18450	18440	72
621	20231207	093700	203172730	18440	18450	18460	18440	152
622	20231207	093600	200368680	18470	18470	18470	18470	7
623	20231207	093500	200239390	18450	18440	18450	18430	97
624	20231207	093400	198450130	18470	18470	18470	18470	0
625	20231207	093300	198450130	18470	18430	18470	18430	1059
626	20231207	093200	178932720	18420	18430	18430	18420	122
627	20231207	093100	176684330	18430	18430	18430	18430	74
628	20231207	093000	175320510	18420	18450	18450	18420	257
629	20231207	092900	170583860	18440	18460	18460	18440	1196
630	20231207	092800	148517420	18470	18480	18480	18470	15
631	20231207	092700	148240310	18480	18450	18480	18450	71
632	20231207	092600	146929480	18460	18460	18460	18450	1066
633	20231207	092500	127261160	18460	18470	18480	18460	306
634	20231207	092400	121611990	18450	18460	18470	18450	224
635	20231207	092300	117477820	18460	18450	18460	18450	155
636	20231207	092200	114617280	18450	18480	18480	18450	795
637	20231207	092100	99938060	18480	18480	18480	18480	70
638	20231207	092000	98644460	18480	18510	18510	18470	1064
639	20231207	091900	78967630	18500	18520	18520	18500	655
640	20231207	091800	66841920	18530	18520	18530	18520	156
641	20231207	091700	63951660	18520	18510	18520	18510	160
642	20231207	091600	60989510	18510	18520	18530	18510	73
643	20231207	091500	59637540	18530	18510	18530	18510	39
644	20231207	091400	58915270	18520	18520	18530	18510	114
645	20231207	091300	56804010	18520	18530	18530	18520	53
646	20231207	091200	55822440	18530	18520	18530	18520	112
647	20231207	091100	53747720	18520	18530	18530	18510	337
648	20231207	091000	47505250	18530	18540	18550	18530	108
649	20231207	090900	45502920	18540	18560	18560	18540	26
650	20231207	090800	45020630	18540	18530	18540	18530	96
651	20231207	090700	43241330	18530	18590	18590	18530	299
652	20231207	090600	37697670	18590	18590	18600	18590	23
653	20231207	090500	37270090	18530	18560	18570	18530	306
654	20231207	090400	31596490	18570	18560	18600	18560	160
655	20231207	090300	28624940	18570	18580	18580	18570	168
656	20231207	090200	25504420	18590	18640	18640	18580	332
657	20231207	090100	19323780	18640	18690	18690	18640	64
658	20231207	090000	18130210	18690	18650	18690	18650	972