KissMeData/089980/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195600	594753260	18760	18760	18760	18760	333
3	20231208	195500	594753260	18760	18760	18760	18760	0
4	20231208	195400	594753260	18760	18760	18760	18760	0
5	20231208	195300	594753260	18760	18760	18760	18760	0
6	20231208	195200	594753260	18760	18760	18760	18760	0
7	20231208	195100	594753260	18760	18760	18760	18760	0
8	20231208	195000	594753260	18760	18760	18760	18760	0
9	20231208	194900	594753260	18760	18760	18760	18760	0
10	20231208	194800	594753260	18760	18760	18760	18760	0
11	20231208	194700	594753260	18760	18760	18760	18760	0
12	20231208	194600	594753260	18760	18760	18760	18760	0
13	20231208	194500	594753260	18760	18760	18760	18760	0
14	20231208	194400	594753260	18760	18760	18760	18760	0
15	20231208	194300	594753260	18760	18760	18760	18760	0
16	20231208	194200	594753260	18760	18760	18760	18760	0
17	20231208	194100	594753260	18760	18760	18760	18760	0
18	20231208	194000	594753260	18760	18760	18760	18760	0
19	20231208	193900	594753260	18760	18760	18760	18760	0
20	20231208	193800	594753260	18760	18760	18760	18760	0
21	20231208	193700	594753260	18760	18760	18760	18760	0
22	20231208	193600	594753260	18760	18760	18760	18760	0
23	20231208	193500	594753260	18760	18760	18760	18760	0
24	20231208	193400	594753260	18760	18760	18760	18760	0
25	20231208	193300	594753260	18760	18760	18760	18760	0
26	20231208	193200	594753260	18760	18760	18760	18760	0
27	20231208	193100	594753260	18760	18760	18760	18760	0
28	20231208	193000	594753260	18760	18760	18760	18760	0
29	20231208	192900	594753260	18760	18760	18760	18760	0
30	20231208	192800	594753260	18760	18760	18760	18760	0
31	20231208	192700	594753260	18760	18760	18760	18760	0
32	20231208	192600	594753260	18760	18760	18760	18760	333
33	20231208	192500	594753260	18760	18760	18760	18760	0
34	20231208	192400	594753260	18760	18760	18760	18760	0
35	20231208	192300	594753260	18760	18760	18760	18760	0
36	20231208	192200	594753260	18760	18760	18760	18760	0
37	20231208	192100	594753260	18760	18760	18760	18760	0
38	20231208	192000	594753260	18760	18760	18760	18760	0
39	20231208	191900	594753260	18760	18760	18760	18760	0
40	20231208	191800	594753260	18760	18760	18760	18760	0
41	20231208	191700	594753260	18760	18760	18760	18760	0
42	20231208	191600	594753260	18760	18760	18760	18760	0
43	20231208	191500	594753260	18760	18760	18760	18760	0
44	20231208	191400	594753260	18760	18760	18760	18760	0
45	20231208	191300	594753260	18760	18760	18760	18760	0
46	20231208	191200	594753260	18760	18760	18760	18760	0
47	20231208	191100	594753260	18760	18760	18760	18760	0
48	20231208	191000	594753260	18760	18760	18760	18760	0
49	20231208	190900	594753260	18760	18760	18760	18760	0
50	20231208	190800	594753260	18760	18760	18760	18760	0
51	20231208	190700	594753260	18760	18760	18760	18760	0
52	20231208	190600	594753260	18760	18760	18760	18760	0
53	20231208	190500	594753260	18760	18760	18760	18760	0
54	20231208	190400	594753260	18760	18760	18760	18760	0
55	20231208	190300	594753260	18760	18760	18760	18760	0
56	20231208	190200	594753260	18760	18760	18760	18760	0
57	20231208	190100	594753260	18760	18760	18760	18760	0
58	20231208	190000	594753260	18760	18760	18760	18760	0
59	20231208	185900	594753260	18760	18760	18760	18760	0
60	20231208	185800	594753260	18760	18760	18760	18760	0
61	20231208	185700	594753260	18760	18760	18760	18760	0
62	20231208	185600	594753260	18760	18760	18760	18760	333
63	20231208	185500	594753260	18760	18760	18760	18760	0
64	20231208	185400	594753260	18760	18760	18760	18760	0
65	20231208	185300	594753260	18760	18760	18760	18760	0
66	20231208	185200	594753260	18760	18760	18760	18760	0
67	20231208	185100	594753260	18760	18760	18760	18760	0
68	20231208	185000	594753260	18760	18760	18760	18760	0
69	20231208	184900	594753260	18760	18760	18760	18760	0
70	20231208	184800	594753260	18760	18760	18760	18760	0
71	20231208	184700	594753260	18760	18760	18760	18760	0
72	20231208	184600	594753260	18760	18760	18760	18760	0
73	20231208	184500	594753260	18760	18760	18760	18760	0
74	20231208	184400	594753260	18760	18760	18760	18760	0
75	20231208	184300	594753260	18760	18760	18760	18760	0
76	20231208	184200	594753260	18760	18760	18760	18760	0
77	20231208	184100	594753260	18760	18760	18760	18760	0
78	20231208	184000	594753260	18760	18760	18760	18760	0
79	20231208	183900	594753260	18760	18760	18760	18760	0
80	20231208	183800	594753260	18760	18760	18760	18760	0
81	20231208	183700	594753260	18760	18760	18760	18760	0
82	20231208	183600	594753260	18760	18760	18760	18760	0
83	20231208	183500	594753260	18760	18760	18760	18760	0
84	20231208	183400	594753260	18760	18760	18760	18760	0
85	20231208	183300	594753260	18760	18760	18760	18760	0
86	20231208	183200	594753260	18760	18760	18760	18760	0
87	20231208	183100	594753260	18760	18760	18760	18760	0
88	20231208	183000	594753260	18760	18760	18760	18760	0
89	20231208	182900	594753260	18760	18760	18760	18760	0
90	20231208	182800	594753260	18760	18760	18760	18760	0
91	20231208	182700	594753260	18760	18760	18760	18760	0
92	20231208	182600	594753260	18760	18760	18760	18760	333
93	20231208	182500	594753260	18760	18760	18760	18760	0
94	20231208	182400	594753260	18760	18760	18760	18760	0
95	20231208	182300	594753260	18760	18760	18760	18760	0
96	20231208	182200	594753260	18760	18760	18760	18760	0
97	20231208	182100	594753260	18760	18760	18760	18760	0
98	20231208	182000	594753260	18760	18760	18760	18760	0
99	20231208	181900	594753260	18760	18760	18760	18760	0
100	20231208	181800	594753260	18760	18760	18760	18760	0
101	20231208	181700	594753260	18760	18760	18760	18760	0
102	20231208	181600	594753260	18760	18760	18760	18760	0
103	20231208	181500	594753260	18760	18760	18760	18760	0
104	20231208	181400	594753260	18760	18760	18760	18760	0
105	20231208	181300	594753260	18760	18760	18760	18760	0
106	20231208	181200	594753260	18760	18760	18760	18760	0
107	20231208	181100	594753260	18760	18760	18760	18760	0
108	20231208	181000	594753260	18760	18760	18760	18760	0
109	20231208	180900	594753260	18760	18760	18760	18760	0
110	20231208	180800	594753260	18760	18760	18760	18760	0
111	20231208	180700	594753260	18760	18760	18760	18760	0
112	20231208	180600	594753260	18760	18760	18760	18760	0
113	20231208	180500	594753260	18760	18760	18760	18760	0
114	20231208	180400	594753260	18760	18760	18760	18760	0
115	20231208	180300	594753260	18760	18760	18760	18760	0
116	20231208	180200	594753260	18760	18760	18760	18760	0
117	20231208	180100	594753260	18760	18760	18760	18760	0
118	20231208	180000	594753260	18760	18760	18760	18760	0
119	20231208	175900	594753260	18760	18760	18760	18760	0
120	20231208	175800	594753260	18760	18760	18760	18760	0
121	20231208	175700	594753260	18760	18760	18760	18760	0
122	20231208	175600	594753260	18760	18760	18760	18760	333
123	20231208	175500	594753260	18760	18760	18760	18760	0
124	20231208	175400	594753260	18760	18760	18760	18760	0
125	20231208	175300	594753260	18760	18760	18760	18760	0
126	20231208	175200	594753260	18760	18760	18760	18760	0
127	20231208	175100	594753260	18760	18760	18760	18760	0
128	20231208	175000	594753260	18760	18760	18760	18760	0
129	20231208	174900	594753260	18760	18760	18760	18760	0
130	20231208	174800	594753260	18760	18760	18760	18760	0
131	20231208	174700	594753260	18760	18760	18760	18760	0
132	20231208	174600	594753260	18760	18760	18760	18760	0
133	20231208	174500	594753260	18760	18760	18760	18760	0
134	20231208	174400	594753260	18760	18760	18760	18760	0
135	20231208	174300	594753260	18760	18760	18760	18760	0
136	20231208	174200	594753260	18760	18760	18760	18760	0
137	20231208	174100	594753260	18760	18760	18760	18760	0
138	20231208	174000	594753260	18760	18760	18760	18760	0
139	20231208	173900	594753260	18760	18760	18760	18760	0
140	20231208	173800	594753260	18760	18760	18760	18760	0
141	20231208	173700	594753260	18760	18760	18760	18760	0
142	20231208	173600	594753260	18760	18760	18760	18760	0
143	20231208	173500	594753260	18760	18760	18760	18760	0
144	20231208	173400	594753260	18760	18760	18760	18760	0
145	20231208	173300	594753260	18760	18760	18760	18760	0
146	20231208	173200	594753260	18760	18760	18760	18760	0
147	20231208	173100	594753260	18760	18760	18760	18760	0
148	20231208	173000	594753260	18760	18760	18760	18760	0
149	20231208	172900	594753260	18760	18760	18760	18760	0
150	20231208	172800	594753260	18760	18760	18760	18760	0
151	20231208	172700	594753260	18760	18760	18760	18760	0
152	20231208	172600	594753260	18760	18760	18760	18760	333
153	20231208	172500	594753260	18760	18760	18760	18760	0
154	20231208	172400	594753260	18760	18760	18760	18760	0
155	20231208	172300	594753260	18760	18760	18760	18760	0
156	20231208	172200	594753260	18760	18760	18760	18760	0
157	20231208	172100	594753260	18760	18760	18760	18760	0
158	20231208	172000	594753260	18760	18760	18760	18760	0
159	20231208	171900	594753260	18760	18760	18760	18760	0
160	20231208	171800	594753260	18760	18760	18760	18760	0
161	20231208	171700	594753260	18760	18760	18760	18760	0
162	20231208	171600	594753260	18760	18760	18760	18760	0
163	20231208	171500	594753260	18760	18760	18760	18760	0
164	20231208	171400	594753260	18760	18760	18760	18760	0
165	20231208	171300	594753260	18760	18760	18760	18760	0
166	20231208	171200	594753260	18760	18760	18760	18760	0
167	20231208	171100	594753260	18760	18760	18760	18760	0
168	20231208	171000	594753260	18760	18760	18760	18760	0
169	20231208	170900	594753260	18760	18760	18760	18760	0
170	20231208	170800	594753260	18760	18760	18760	18760	0
171	20231208	170700	594753260	18760	18760	18760	18760	0
172	20231208	170600	594753260	18760	18760	18760	18760	0
173	20231208	170500	594753260	18760	18760	18760	18760	0
174	20231208	170400	594753260	18760	18760	18760	18760	0
175	20231208	170300	594753260	18760	18760	18760	18760	0
176	20231208	170200	594753260	18760	18760	18760	18760	0
177	20231208	170100	594753260	18760	18760	18760	18760	0
178	20231208	170000	594753260	18760	18760	18760	18760	0
179	20231208	165900	594753260	18760	18760	18760	18760	0
180	20231208	165800	594753260	18760	18760	18760	18760	0
181	20231208	165700	594753260	18760	18760	18760	18760	0
182	20231208	165600	594753260	18760	18760	18760	18760	333
183	20231208	165500	594753260	18760	18760	18760	18760	0
184	20231208	165400	594753260	18760	18760	18760	18760	0
185	20231208	165300	594753260	18760	18760	18760	18760	0
186	20231208	165200	594753260	18760	18760	18760	18760	0
187	20231208	165100	594753260	18760	18760	18760	18760	0
188	20231208	165000	594753260	18760	18760	18760	18760	0
189	20231208	164900	594753260	18760	18760	18760	18760	0
190	20231208	164800	594753260	18760	18760	18760	18760	0
191	20231208	164700	594753260	18760	18760	18760	18760	0
192	20231208	164600	594753260	18760	18760	18760	18760	0
193	20231208	164500	594753260	18760	18760	18760	18760	0
194	20231208	164400	594753260	18760	18760	18760	18760	0
195	20231208	164300	594753260	18760	18760	18760	18760	0
196	20231208	164200	594753260	18760	18760	18760	18760	0
197	20231208	164100	594753260	18760	18760	18760	18760	0
198	20231208	164000	594753260	18760	18760	18760	18760	0
199	20231208	163900	594753260	18760	18760	18760	18760	0
200	20231208	163800	594753260	18760	18760	18760	18760	0
201	20231208	163700	594753260	18760	18760	18760	18760	0
202	20231208	163600	594753260	18760	18760	18760	18760	0
203	20231208	163500	594753260	18760	18760	18760	18760	0
204	20231208	163400	594753260	18760	18760	18760	18760	0
205	20231208	163300	594753260	18760	18760	18760	18760	0
206	20231208	163200	594753260	18760	18760	18760	18760	0
207	20231208	163100	594753260	18760	18760	18760	18760	0
208	20231208	163000	594753260	18760	18760	18760	18760	0
209	20231208	162900	594753260	18760	18760	18760	18760	0
210	20231208	162800	594753260	18760	18760	18760	18760	0
211	20231208	162700	594753260	18760	18760	18760	18760	0
212	20231208	162600	594753260	18760	18760	18760	18760	333
213	20231208	162500	594753260	18760	18760	18760	18760	0
214	20231208	162400	594753260	18760	18760	18760	18760	0
215	20231208	162300	594753260	18760	18760	18760	18760	0
216	20231208	162200	594753260	18760	18760	18760	18760	0
217	20231208	162100	594753260	18760	18760	18760	18760	0
218	20231208	162000	594753260	18760	18760	18760	18760	0
219	20231208	161900	594753260	18760	18760	18760	18760	0
220	20231208	161800	594753260	18760	18760	18760	18760	0
221	20231208	161700	594753260	18760	18760	18760	18760	0
222	20231208	161600	594753260	18760	18760	18760	18760	0
223	20231208	161500	594753260	18760	18760	18760	18760	0
224	20231208	161400	594753260	18760	18760	18760	18760	0
225	20231208	161300	594753260	18760	18760	18760	18760	0
226	20231208	161200	594753260	18760	18760	18760	18760	0
227	20231208	161100	594753260	18760	18760	18760	18760	0
228	20231208	161000	594753260	18760	18760	18760	18760	0
229	20231208	160900	594753260	18760	18760	18760	18760	0
230	20231208	160800	594753260	18760	18760	18760	18760	0
231	20231208	160700	594753260	18760	18760	18760	18760	0
232	20231208	160600	594753260	18760	18760	18760	18760	0
233	20231208	160500	594753260	18760	18760	18760	18760	0
234	20231208	160400	594753260	18760	18760	18760	18760	0
235	20231208	160300	594753260	18760	18760	18760	18760	0
236	20231208	160200	594753260	18760	18760	18760	18760	0
237	20231208	160100	594753260	18760	18760	18760	18760	0
238	20231208	160000	594753260	18760	18760	18760	18760	0
239	20231208	155900	594753260	18760	18760	18760	18760	0
240	20231208	155800	594753260	18760	18760	18760	18760	0
241	20231208	155700	594753260	18760	18760	18760	18760	0
242	20231208	155600	594753260	18760	18760	18760	18760	333
243	20231208	155500	594753260	18760	18760	18760	18760	0
244	20231208	155400	594753260	18760	18760	18760	18760	0
245	20231208	155300	594753260	18760	18760	18760	18760	0
246	20231208	155200	594753260	18760	18760	18760	18760	0
247	20231208	155100	594753260	18760	18760	18760	18760	0
248	20231208	155000	594753260	18760	18760	18760	18760	0
249	20231208	154900	594753260	18760	18760	18760	18760	0
250	20231208	154800	594753260	18760	18760	18760	18760	0
251	20231208	154700	594753260	18760	18760	18760	18760	0
252	20231208	154600	594753260	18760	18760	18760	18760	0
253	20231208	154500	594753260	18760	18760	18760	18760	0
254	20231208	154400	594753260	18760	18760	18760	18760	0
255	20231208	154300	594753260	18760	18760	18760	18760	0
256	20231208	154200	594753260	18760	18760	18760	18760	0
257	20231208	154100	594753260	18760	18760	18760	18760	0
258	20231208	154000	594753260	18760	18760	18760	18760	0
259	20231208	153900	594753260	18760	18760	18760	18760	0
260	20231208	153800	594753260	18760	18760	18760	18760	0
261	20231208	153700	594753260	18760	18760	18760	18760	0
262	20231208	153600	594753260	18760	18760	18760	18760	0
263	20231208	153500	594753260	18760	18760	18760	18760	0
264	20231208	153400	594753260	18760	18760	18760	18760	0
265	20231208	153300	594753260	18760	18760	18760	18760	0
266	20231208	153200	594753260	18760	18760	18760	18760	0
267	20231208	153100	594753260	18760	18760	18760	18760	0
268	20231208	153000	594753260	18760	18760	18760	18760	333
269	20231208	152900	588506180	18760	18760	18760	18760	0
270	20231208	152800	588506180	18760	18760	18760	18760	0
271	20231208	152700	588506180	18760	18760	18760	18760	0
272	20231208	152600	588506180	18760	18760	18760	18760	0
273	20231208	152500	588506180	18760	18760	18760	18760	0
274	20231208	152400	588506180	18760	18760	18760	18760	0
275	20231208	152300	588506180	18760	18760	18760	18760	0
276	20231208	152200	588506180	18760	18760	18760	18760	0
277	20231208	152100	588506180	18760	18760	18760	18760	0
278	20231208	152000	588506180	18760	18760	18760	18760	0
279	20231208	151900	588506180	18760	18770	18770	18750	110
280	20231208	151800	586442770	18760	18780	18780	18760	161
281	20231208	151700	583420060	18770	18770	18770	18770	105
282	20231208	151600	581449210	18800	18810	18810	18800	47
283	20231208	151500	580565560	18800	18810	18810	18800	98
284	20231208	151400	578723060	18810	18810	18810	18810	0
285	20231208	151300	578723060	18810	18810	18810	18810	38
286	20231208	151200	578008280	18810	18850	18850	18810	254
287	20231208	151100	573225370	18860	18870	18870	18860	298
288	20231208	151000	567605040	18870	18880	18880	18870	141
289	20231208	150900	564943810	18890	18890	18890	18890	0
290	20231208	150800	564943810	18890	18880	18890	18880	168
291	20231208	150700	561771500	18880	18880	18880	18880	68
292	20231208	150600	560487660	18880	18900	18900	18880	250
293	20231208	150500	555763580	18910	18910	18910	18910	136
294	20231208	150400	553191820	18900	18900	18900	18890	174
295	20231208	150300	549903440	18900	18890	18900	18880	88
296	20231208	150200	548240490	18890	18870	18890	18870	191
297	20231208	150100	544634110	18870	18870	18870	18870	50
298	20231208	150000	543690610	18860	18850	18860	18850	78
299	20231208	145900	542219590	18850	18860	18860	18850	12
300	20231208	145800	541993340	18860	18860	18860	18860	54
301	20231208	145700	540974900	18860	18860	18860	18860	77
302	20231208	145600	539522680	18860	18860	18860	18860	54
303	20231208	145500	538504240	18860	18860	18860	18860	40
304	20231208	145400	537749840	18870	18870	18870	18870	0
305	20231208	145300	537749840	18870	18870	18870	18870	0
306	20231208	145200	537749840	18870	18870	18870	18850	63
307	20231208	145100	536561110	18880	18890	18890	18880	123
308	20231208	145000	534238300	18890	18870	18900	18870	620
309	20231208	144900	522529710	18860	18860	18860	18860	0
310	20231208	144800	522529710	18860	18860	18860	18860	21
311	20231208	144700	522133650	18860	18850	18860	18850	185
312	20231208	144600	518645820	18850	18840	18850	18840	40
313	20231208	144500	517891880	18870	18880	18880	18870	14
314	20231208	144400	517627690	18880	18830	18880	18830	427
315	20231208	144300	509577760	18830	18830	18830	18820	389
316	20231208	144200	502252970	18820	18830	18830	18820	8
317	20231208	144100	502102400	18830	18820	18830	18820	19
318	20231208	144000	501744700	18820	18820	18820	18820	7
319	20231208	143900	501612960	18830	18830	18830	18830	0
320	20231208	143800	501612960	18830	18830	18830	18830	27
321	20231208	143700	501104550	18830	18830	18830	18830	0
322	20231208	143600	501104550	18830	18820	18830	18820	17
323	20231208	143500	500784520	18830	18830	18830	18830	25
324	20231208	143400	500313770	18830	18830	18830	18830	5
325	20231208	143300	500219620	18820	18810	18820	18810	51
326	20231208	143200	499259990	18810	18830	18830	18810	20
327	20231208	143100	498883410	18810	18810	18840	18810	386
328	20231208	143000	491619410	18810	18800	18810	18800	162
329	20231208	142900	488572650	18790	18780	18790	18780	100
330	20231208	142800	486694150	18780	18780	18780	18780	60
331	20231208	142700	485567350	18780	18780	18780	18780	0
332	20231208	142600	485567350	18780	18770	18780	18770	122
333	20231208	142500	483276800	18770	18770	18770	18770	1
334	20231208	142400	483258030	18760	18760	18760	18760	14
335	20231208	142300	482995390	18760	18770	18770	18760	205
336	20231208	142200	479149580	18760	18780	18780	18760	17
337	20231208	142100	478830610	18790	18800	18800	18790	143
338	20231208	142000	476143500	18800	18790	18800	18790	109
339	20231208	141900	474095280	18790	18790	18790	18790	0
340	20231208	141800	474095280	18790	18780	18790	18780	48
341	20231208	141700	473193740	18760	18780	18780	18760	25
342	20231208	141600	472724440	18790	18790	18790	18790	27
343	20231208	141500	472217110	18750	18780	18780	18750	153
344	20231208	141400	469347670	18810	18800	18810	18790	115
345	20231208	141300	467185210	18780	18830	18830	18780	131
346	20231208	141200	464720010	18840	18840	18840	18840	74
347	20231208	141100	463325850	18830	18830	18830	18830	0
348	20231208	141000	463325850	18830	18820	18830	18820	43
349	20231208	140900	462516520	18810	18820	18820	18810	21
350	20231208	140800	462121500	18820	18810	18820	18810	96
351	20231208	140700	460315040	18820	18820	18820	18820	18
352	20231208	140600	459976280	18820	18820	18820	18820	1
353	20231208	140500	459957460	18860	18850	18860	18850	248
354	20231208	140400	455281500	18840	18840	18840	18830	39
355	20231208	140300	454547060	18820	18790	18820	18790	205
356	20231208	140200	450693260	18790	18790	18790	18790	6
357	20231208	140100	450580520	18790	18780	18790	18780	138
358	20231208	140000	447987560	18780	18790	18790	18780	16
359	20231208	135900	447686980	18790	18780	18790	18780	32
360	20231208	135800	447085760	18780	18780	18780	18780	0
361	20231208	135700	447085760	18780	18770	18780	18770	104
362	20231208	135600	445133620	18760	18770	18770	18760	137
363	20231208	135500	442563480	18770	18770	18780	18770	351
364	20231208	135400	435974480	18730	18770	18780	18710	768
365	20231208	135300	421592240	18770	18760	18770	18760	233
366	20231208	135200	417220200	18760	18760	18760	18760	0
367	20231208	135100	417220200	18760	18740	18760	18740	276
368	20231208	135000	412046460	18730	18720	18730	18720	80
369	20231208	134900	410548150	18720	18720	18720	18700	336
370	20231208	134800	404264010	18720	18740	18740	18720	172
371	20231208	134700	401043790	18740	18740	18740	18740	305
372	20231208	134600	395328090	18750	18750	18750	18750	5
373	20231208	134500	395234340	18740	18750	18750	18740	99
374	20231208	134400	393378190	18760	18740	18760	18740	69
375	20231208	134300	392085070	18740	18740	18750	18740	200
376	20231208	134200	388335160	18740	18740	18740	18740	99
377	20231208	134100	386479900	18740	18740	18740	18740	15
378	20231208	134000	386198800	18740	18740	18740	18730	655
379	20231208	133900	373927940	18750	18750	18750	18750	203
380	20231208	133800	370121690	18760	18760	18760	18750	204
381	20231208	133700	366294740	18770	18770	18770	18770	16
382	20231208	133600	365994420	18770	18770	18770	18770	61
383	20231208	133500	364849450	18770	18770	18780	18770	106
384	20231208	133400	362859810	18780	18780	18780	18770	100
385	20231208	133300	360981830	18780	18780	18780	18780	1
386	20231208	133200	360963050	18790	18790	18790	18790	0
387	20231208	133100	360963050	18790	18790	18790	18790	1
388	20231208	133000	360944260	18770	18770	18770	18770	0
389	20231208	132900	360944260	18770	18780	18780	18770	100
390	20231208	132800	359067130	18770	18800	18800	18770	114
391	20231208	132700	356925530	18800	18780	18800	18780	309
392	20231208	132600	351117790	18780	18790	18790	18780	106
393	20231208	132500	349127080	18790	18790	18790	18780	63
394	20231208	132400	347943360	18780	18780	18780	18780	6
395	20231208	132300	347830680	18790	18790	18790	18790	0
396	20231208	132200	347830680	18790	18800	18800	18790	62
397	20231208	132100	346665220	18790	18790	18790	18790	11
398	20231208	132000	346458530	18790	18790	18790	18790	25
399	20231208	131900	345988780	18790	18790	18790	18790	9
400	20231208	131800	345819670	18790	18790	18790	18790	0
401	20231208	131700	345819670	18790	18790	18790	18790	10
402	20231208	131600	345631770	18790	18790	18790	18790	20
403	20231208	131500	345255970	18800	18800	18800	18800	16
404	20231208	131400	344955170	18800	18800	18800	18800	386
405	20231208	131300	337698370	18800	18810	18810	18800	36
406	20231208	131200	337021270	18800	18800	18800	18800	46
407	20231208	131100	336156470	18800	18800	18810	18800	11
408	20231208	131000	335949660	18810	18800	18810	18800	8
409	20231208	130900	335799220	18800	18800	18800	18800	44
410	20231208	130800	334972020	18800	18800	18800	18800	30
411	20231208	130700	334408020	18790	18790	18790	18790	12
412	20231208	130600	334182540	18780	18780	18780	18780	0
413	20231208	130500	334182540	18780	18790	18790	18780	31
414	20231208	130400	333600070	18800	18790	18800	18790	62
415	20231208	130300	332434520	18800	18790	18800	18790	95
416	20231208	130200	330649340	18780	18780	18780	18780	13
417	20231208	130100	330405200	18780	18790	18790	18780	13
418	20231208	130000	330161010	18770	18780	18780	18770	327
419	20231208	125900	324022980	18780	18780	18780	18780	79
420	20231208	125800	322539360	18780	18780	18780	18780	4
421	20231208	125700	322464240	18790	18790	18790	18790	2
422	20231208	125600	322426660	18780	18780	18780	18780	72
423	20231208	125500	321074500	18790	18780	18790	18780	20
424	20231208	125400	320698840	18770	18770	18770	18770	145
425	20231208	125300	317977190	18770	18770	18770	18770	13
426	20231208	125200	317733180	18770	18770	18770	18770	6
427	20231208	125100	317620560	18780	18780	18780	18780	35
428	20231208	125000	316963260	18780	18780	18780	18780	21
429	20231208	124900	316568880	18790	18790	18790	18790	61
430	20231208	124800	315422690	18790	18790	18800	18790	13
431	20231208	124700	315178390	18800	18800	18800	18800	0
432	20231208	124600	315178390	18800	18800	18800	18790	253
433	20231208	124500	310422200	18800	18800	18800	18800	103
434	20231208	124400	308485800	18800	18800	18800	18800	1
435	20231208	124300	308467000	18830	18830	18830	18830	4
436	20231208	124200	308391680	18830	18840	18840	18800	1251
437	20231208	124100	284869350	18810	18810	18810	18810	0
438	20231208	124000	284869350	18810	18810	18810	18810	0
439	20231208	123900	284869350	18810	18810	18810	18810	0
440	20231208	123800	284869350	18810	18810	18810	18810	40
441	20231208	123700	284116950	18840	18840	18840	18840	2
442	20231208	123600	284079270	18840	18840	18840	18840	53
443	20231208	123500	283080750	18850	18850	18850	18850	4
444	20231208	123400	283005350	18850	18830	18850	18830	65
445	20231208	123300	281781380	18830	18830	18830	18830	0
446	20231208	123200	281781380	18830	18820	18830	18820	17
447	20231208	123100	281461280	18810	18810	18810	18810	33
448	20231208	123000	280840550	18820	18820	18820	18820	2
449	20231208	122900	280802910	18820	18830	18830	18820	112
450	20231208	122800	278694940	18820	18820	18820	18820	0
451	20231208	122700	278694940	18820	18820	18820	18820	0
452	20231208	122600	278694940	18820	18820	18820	18820	0
453	20231208	122500	278694940	18820	18820	18820	18820	46
454	20231208	122400	277829220	18830	18830	18830	18830	149
455	20231208	122300	275023550	18850	18840	18850	18840	76
456	20231208	122200	273591670	18840	18840	18840	18840	50
457	20231208	122100	272649670	18850	18850	18850	18850	0
458	20231208	122000	272649670	18850	18850	18850	18850	0
459	20231208	121900	272649670	18850	18850	18850	18850	16
460	20231208	121800	272348070	18850	18860	18860	18850	107
461	20231208	121700	270331060	18870	18870	18870	18870	0
462	20231208	121600	270331060	18870	18870	18870	18870	39
463	20231208	121500	269595130	18860	18860	18860	18860	4
464	20231208	121400	269519690	18870	18870	18870	18870	26
465	20231208	121300	269029070	18860	18860	18860	18860	0
466	20231208	121200	269029070	18860	18860	18860	18860	0
467	20231208	121100	269029070	18860	18860	18860	18860	56
468	20231208	121000	267972910	18860	18860	18860	18860	9
469	20231208	120900	267803170	18870	18870	18870	18870	0
470	20231208	120800	267803170	18870	18870	18870	18860	200
471	20231208	120700	264031060	18860	18860	18860	18860	28
472	20231208	120600	263502980	18870	18870	18870	18870	12
473	20231208	120500	263276540	18870	18870	18870	18870	41
474	20231208	120400	262502870	18870	18870	18870	18870	0
475	20231208	120300	262502870	18870	18860	18870	18860	56
476	20231208	120200	261446660	18870	18870	18870	18870	91
477	20231208	120100	259729490	18880	18880	18880	18880	100
478	20231208	120000	257841490	18890	18880	18890	18880	64
479	20231208	115900	256633070	18880	18890	18890	18880	17
480	20231208	115800	256312060	18880	18880	18890	18880	461
481	20231208	115700	247608090	18890	18890	18890	18890	50
482	20231208	115600	246663590	18880	18890	18890	18880	63
483	20231208	115500	245473860	18880	18880	18880	18880	11
484	20231208	115400	245266180	18880	18890	18890	18880	65
485	20231208	115300	244038680	18890	18890	18890	18890	12
486	20231208	115200	243812000	18880	18880	18880	18880	0
487	20231208	115100	243812000	18880	18880	18880	18880	48
488	20231208	115000	242905760	18890	18890	18890	18890	0
489	20231208	114900	242905760	18890	18900	18900	18890	12
490	20231208	114800	242678980	18900	18900	18900	18900	139
491	20231208	114700	240051880	18900	18900	18900	18900	161
492	20231208	114600	237008980	18910	18910	18910	18910	10
493	20231208	114500	236819880	18900	18900	18900	18900	94
494	20231208	114400	235043280	18900	18890	18900	18890	515
495	20231208	114300	225311860	18880	18880	18880	18880	72
496	20231208	114200	223952500	18880	18870	18880	18870	60
497	20231208	114100	222820250	18870	18880	18880	18870	245
498	20231208	114000	218195950	18890	18890	18890	18890	0
499	20231208	113900	218195950	18890	18890	18890	18890	0
500	20231208	113800	218195950	18890	18890	18890	18890	1
501	20231208	113700	218177060	18890	18890	18890	18890	0
502	20231208	113600	218177060	18890	18890	18890	18890	10
503	20231208	113500	217988160	18880	18880	18880	18880	7
504	20231208	113400	217856000	18880	18880	18880	18880	0
505	20231208	113300	217856000	18880	18880	18880	18880	16
506	20231208	113200	217553920	18880	18880	18880	18880	0
507	20231208	113100	217553920	18880	18880	18880	18880	69
508	20231208	113000	216251200	18890	18880	18890	18880	2
509	20231208	112900	216213430	18890	18890	18890	18890	7
510	20231208	112800	216081200	18890	18880	18890	18880	3
511	20231208	112700	216024540	18880	18880	18880	18880	40
512	20231208	112600	215269340	18880	18880	18880	18880	37
513	20231208	112500	214570780	18880	18890	18890	18880	38
514	20231208	112400	213853210	18890	18890	18890	18890	24
515	20231208	112300	213399850	18880	18880	18880	18880	20
516	20231208	112200	213022250	18880	18880	18880	18880	11
517	20231208	112100	212814570	18890	18890	18890	18890	20
518	20231208	112000	212436770	18890	18840	18890	18840	646
519	20231208	111900	200257170	18830	18830	18830	18830	0
520	20231208	111800	200257170	18830	18830	18830	18830	0
521	20231208	111700	200257170	18830	18830	18830	18830	5
522	20231208	111600	200163020	18830	18830	18830	18830	42
523	20231208	111500	199372160	18840	18830	18840	18830	3
524	20231208	111400	199315660	18830	18830	18830	18830	0
525	20231208	111300	199315660	18830	18830	18830	18830	0
526	20231208	111200	199315660	18830	18830	18830	18830	0
527	20231208	111100	199315660	18830	18830	18830	18830	30
528	20231208	111000	198750760	18830	18830	18830	18830	24
529	20231208	110900	198298840	18830	18830	18830	18830	46
530	20231208	110800	197432660	18830	18830	18830	18830	12
531	20231208	110700	197206700	18830	18830	18830	18830	52
532	20231208	110600	196227540	18830	18830	18830	18830	276
533	20231208	110500	191030460	18830	18830	18830	18830	0
534	20231208	110400	191030460	18830	18830	18830	18830	103
535	20231208	110300	189090970	18830	18840	18840	18830	197
536	20231208	110200	185379880	18840	18840	18840	18840	3
537	20231208	110100	185323360	18840	18850	18850	18840	16
538	20231208	110000	185021840	18850	18850	18850	18850	10
539	20231208	105900	184833340	18850	18850	18850	18850	19
540	20231208	105800	184475190	18850	18850	18850	18850	6
541	20231208	105700	184362090	18850	18850	18850	18850	0
542	20231208	105600	184362090	18850	18850	18850	18850	0
543	20231208	105500	184362090	18850	18840	18850	18840	69
544	20231208	105400	183062000	18830	18830	18830	18830	0
545	20231208	105300	183062000	18830	18830	18830	18830	0
546	20231208	105200	183062000	18830	18830	18830	18830	20
547	20231208	105100	182685400	18830	18830	18830	18830	0
548	20231208	105000	182685400	18830	18830	18830	18830	0
549	20231208	104900	182685400	18830	18830	18830	18830	0
550	20231208	104800	182685400	18830	18830	18830	18830	38
551	20231208	104700	181969860	18840	18840	18840	18840	11
552	20231208	104600	181762620	18840	18840	18840	18840	0
553	20231208	104500	181762620	18840	18840	18840	18840	32
554	20231208	104400	181159740	18850	18850	18850	18850	11
555	20231208	104300	180952390	18850	18850	18850	18850	11
556	20231208	104200	180745040	18850	18850	18850	18850	10
557	20231208	104100	180556540	18850	18850	18850	18850	1
558	20231208	104000	180537690	18850	18830	18850	18830	552
559	20231208	103900	170135650	18830	18830	18830	18830	104
560	20231208	103800	168177330	18830	18830	18830	18830	0
561	20231208	103700	168177330	18830	18830	18830	18830	0
562	20231208	103600	168177330	18830	18830	18830	18830	0
563	20231208	103500	168177330	18830	18830	18830	18830	0
564	20231208	103400	168177330	18830	18820	18830	18820	37
565	20231208	103300	167480920	18840	18840	18840	18840	10
566	20231208	103200	167292520	18840	18840	18840	18840	0
567	20231208	103100	167292520	18840	18830	18840	18830	40
568	20231208	103000	166539200	18830	18830	18830	18830	122
569	20231208	102900	164241940	18840	18840	18840	18840	9
570	20231208	102800	164072380	18810	18850	18850	18810	110
571	20231208	102700	161999920	18820	18820	18820	18820	0
572	20231208	102600	161999920	18820	18820	18820	18820	11
573	20231208	102500	161792900	18820	18820	18820	18820	0
574	20231208	102400	161792900	18820	18820	18820	18820	36
575	20231208	102300	161115380	18820	18820	18820	18820	0
576	20231208	102200	161115380	18820	18830	18830	18820	128
577	20231208	102100	158706320	18840	18840	18840	18840	1
578	20231208	102000	158687480	18840	18830	18840	18830	2
579	20231208	101900	158649810	18830	18820	18830	18820	10
580	20231208	101800	158461540	18820	18820	18820	18820	1
581	20231208	101700	158442720	18820	18850	18850	18820	40
582	20231208	101600	157689830	18850	18830	18850	18820	62
583	20231208	101500	156522470	18830	18830	18830	18830	10
584	20231208	101400	156334170	18830	18830	18830	18830	10
585	20231208	101300	156145870	18830	18840	18840	18830	33
586	20231208	101200	155524440	18840	18840	18840	18840	6
587	20231208	101100	155411400	18840	18840	18840	18840	8
588	20231208	101000	155260680	18840	18860	18860	18840	506
589	20231208	100900	145718300	18860	18860	18860	18860	129
590	20231208	100800	143285360	18860	18870	18870	18860	125
591	20231208	100700	140927370	18870	18870	18870	18870	4
592	20231208	100600	140851890	18870	18870	18870	18870	0
593	20231208	100500	140851890	18870	18860	18870	18860	112
594	20231208	100400	138739330	18860	18870	18870	18840	17
595	20231208	100300	138418860	18860	18880	18880	18860	23
596	20231208	100200	137984870	18880	18890	18890	18880	220
597	20231208	100100	133831020	18890	18890	18890	18890	14
598	20231208	100000	133566560	18890	18880	18890	18880	196
599	20231208	095900	129865980	18880	18880	18880	18880	88
600	20231208	095800	128204540	18880	18880	18890	18880	139
601	20231208	095700	125580210	18880	18880	18880	18880	3
602	20231208	095600	125523570	18890	18890	18890	18890	2
603	20231208	095500	125485790	18900	18900	18900	18900	67
604	20231208	095400	124219490	18900	18900	18900	18900	10
605	20231208	095300	124030490	18910	18900	18920	18900	85
606	20231208	095200	122423520	18900	18900	18900	18900	45
607	20231208	095100	121573020	18910	18920	18920	18910	23
608	20231208	095000	121137890	18920	18900	18920	18900	249
609	20231208	094900	116429780	18900	18890	18900	18890	164
610	20231208	094800	113330410	18880	18880	18880	18880	19
611	20231208	094700	112971690	18880	18890	18890	18880	26
612	20231208	094600	112480770	18890	18890	18890	18880	6
613	20231208	094500	112367440	18900	18840	18930	18840	919
614	20231208	094400	95022150	18830	18840	18840	18830	64
615	20231208	094300	93816890	18840	18840	18840	18830	56
616	20231208	094200	92762250	18840	18840	18840	18840	215
617	20231208	094100	88711650	18840	18840	18850	18840	82
618	20231208	094000	87166760	18840	18840	18840	18840	76
619	20231208	093900	85734920	18830	18840	18840	18830	81
620	20231208	093800	84209380	18840	18840	18840	18830	147
621	20231208	093700	81440270	18840	18840	18840	18830	55
622	20231208	093600	80404570	18840	18830	18840	18830	2
623	20231208	093500	80366900	18840	18840	18840	18840	151
624	20231208	093400	77522060	18850	18850	18850	18850	1
625	20231208	093300	77503210	18850	18850	18850	18850	5
626	20231208	093200	77408960	18840	18840	18840	18840	42
627	20231208	093100	76617680	18840	18850	18850	18840	150
628	20231208	093000	73790940	18860	18860	18860	18840	4
629	20231208	092900	73715520	18860	18860	18880	18860	111
630	20231208	092800	71621300	18860	18840	18860	18840	457
631	20231208	092700	63008410	18840	18840	18840	18840	1
632	20231208	092600	62989570	18830	18830	18830	18830	100
633	20231208	092500	61106570	18830	18810	18830	18810	180
634	20231208	092400	57719970	18810	18820	18820	18810	61
635	20231208	092300	56572440	18830	18840	18840	18830	85
636	20231208	092200	54971160	18840	18810	18840	18810	164
637	20231208	092100	51883960	18830	18790	18830	18790	271
638	20231208	092000	46787590	18780	18740	18780	18740	501
639	20231208	091900	37396620	18730	18690	18730	18690	346
640	20231208	091800	30923920	18690	18680	18690	18680	31
641	20231208	091700	30344730	18670	18680	18680	18670	140
642	20231208	091600	27729900	18690	18680	18690	18680	22
643	20231208	091500	27318820	18690	18690	18690	18690	102
644	20231208	091400	25412440	18690	18680	18690	18680	30
645	20231208	091300	24851840	18700	18680	18700	18680	239
646	20231208	091200	20386540	18680	18700	18700	18680	41
647	20231208	091100	19620260	18700	18700	18700	18700	8
648	20231208	091000	19470660	18700	18690	18700	18690	136
649	20231208	090900	16927600	18680	18720	18720	18680	113
650	20231208	090800	14814400	18730	18720	18730	18720	3
651	20231208	090700	14758230	18720	18730	18730	18720	36
652	20231208	090600	14083980	18730	18740	18740	18730	29
653	20231208	090500	13540790	18730	18760	18760	18730	52
654	20231208	090400	12565440	18760	18730	18760	18730	26
655	20231208	090300	12078050	18750	18690	18750	18690	81
656	20231208	090200	10561950	18680	18680	18680	18680	8
657	20231208	090100	10412510	18670	18670	18670	18670	0
658	20231208	090000	10412510	18670	18660	18670	18660	558