KissMeData/089980/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195700	582134290	18860	18860	18860	18860	444
3	20231211	195600	582134290	18860	18860	18860	18860	0
4	20231211	195500	582134290	18860	18860	18860	18860	0
5	20231211	195400	582134290	18860	18860	18860	18860	0
6	20231211	195300	582134290	18860	18860	18860	18860	0
7	20231211	195200	582134290	18860	18860	18860	18860	0
8	20231211	195100	582134290	18860	18860	18860	18860	0
9	20231211	195000	582134290	18860	18860	18860	18860	0
10	20231211	194900	582134290	18860	18860	18860	18860	0
11	20231211	194800	582134290	18860	18860	18860	18860	0
12	20231211	194700	582134290	18860	18860	18860	18860	0
13	20231211	194600	582134290	18860	18860	18860	18860	0
14	20231211	194500	582134290	18860	18860	18860	18860	0
15	20231211	194400	582134290	18860	18860	18860	18860	0
16	20231211	194300	582134290	18860	18860	18860	18860	0
17	20231211	194200	582134290	18860	18860	18860	18860	0
18	20231211	194100	582134290	18860	18860	18860	18860	0
19	20231211	194000	582134290	18860	18860	18860	18860	0
20	20231211	193900	582134290	18860	18860	18860	18860	0
21	20231211	193800	582134290	18860	18860	18860	18860	0
22	20231211	193700	582134290	18860	18860	18860	18860	0
23	20231211	193600	582134290	18860	18860	18860	18860	0
24	20231211	193500	582134290	18860	18860	18860	18860	0
25	20231211	193400	582134290	18860	18860	18860	18860	0
26	20231211	193300	582134290	18860	18860	18860	18860	0
27	20231211	193200	582134290	18860	18860	18860	18860	0
28	20231211	193100	582134290	18860	18860	18860	18860	0
29	20231211	193000	582134290	18860	18860	18860	18860	0
30	20231211	192900	582134290	18860	18860	18860	18860	0
31	20231211	192800	582134290	18860	18860	18860	18860	0
32	20231211	192700	582134290	18860	18860	18860	18860	444
33	20231211	192600	582134290	18860	18860	18860	18860	0
34	20231211	192500	582134290	18860	18860	18860	18860	0
35	20231211	192400	582134290	18860	18860	18860	18860	0
36	20231211	192300	582134290	18860	18860	18860	18860	0
37	20231211	192200	582134290	18860	18860	18860	18860	0
38	20231211	192100	582134290	18860	18860	18860	18860	0
39	20231211	192000	582134290	18860	18860	18860	18860	0
40	20231211	191900	582134290	18860	18860	18860	18860	0
41	20231211	191800	582134290	18860	18860	18860	18860	0
42	20231211	191700	582134290	18860	18860	18860	18860	0
43	20231211	191600	582134290	18860	18860	18860	18860	0
44	20231211	191500	582134290	18860	18860	18860	18860	0
45	20231211	191400	582134290	18860	18860	18860	18860	0
46	20231211	191300	582134290	18860	18860	18860	18860	0
47	20231211	191200	582134290	18860	18860	18860	18860	0
48	20231211	191100	582134290	18860	18860	18860	18860	0
49	20231211	191000	582134290	18860	18860	18860	18860	0
50	20231211	190900	582134290	18860	18860	18860	18860	0
51	20231211	190800	582134290	18860	18860	18860	18860	0
52	20231211	190700	582134290	18860	18860	18860	18860	0
53	20231211	190600	582134290	18860	18860	18860	18860	0
54	20231211	190500	582134290	18860	18860	18860	18860	0
55	20231211	190400	582134290	18860	18860	18860	18860	0
56	20231211	190300	582134290	18860	18860	18860	18860	0
57	20231211	190200	582134290	18860	18860	18860	18860	0
58	20231211	190100	582134290	18860	18860	18860	18860	0
59	20231211	190000	582134290	18860	18860	18860	18860	0
60	20231211	185900	582134290	18860	18860	18860	18860	0
61	20231211	185800	582134290	18860	18860	18860	18860	0
62	20231211	185700	582134290	18860	18860	18860	18860	444
63	20231211	185600	582134290	18860	18860	18860	18860	0
64	20231211	185500	582134290	18860	18860	18860	18860	0
65	20231211	185400	582134290	18860	18860	18860	18860	0
66	20231211	185300	582134290	18860	18860	18860	18860	0
67	20231211	185200	582134290	18860	18860	18860	18860	0
68	20231211	185100	582134290	18860	18860	18860	18860	0
69	20231211	185000	582134290	18860	18860	18860	18860	0
70	20231211	184900	582134290	18860	18860	18860	18860	0
71	20231211	184800	582134290	18860	18860	18860	18860	0
72	20231211	184700	582134290	18860	18860	18860	18860	0
73	20231211	184600	582134290	18860	18860	18860	18860	0
74	20231211	184500	582134290	18860	18860	18860	18860	0
75	20231211	184400	582134290	18860	18860	18860	18860	0
76	20231211	184300	582134290	18860	18860	18860	18860	0
77	20231211	184200	582134290	18860	18860	18860	18860	0
78	20231211	184100	582134290	18860	18860	18860	18860	0
79	20231211	184000	582134290	18860	18860	18860	18860	0
80	20231211	183900	582134290	18860	18860	18860	18860	0
81	20231211	183800	582134290	18860	18860	18860	18860	0
82	20231211	183700	582134290	18860	18860	18860	18860	0
83	20231211	183600	582134290	18860	18860	18860	18860	0
84	20231211	183500	582134290	18860	18860	18860	18860	0
85	20231211	183400	582134290	18860	18860	18860	18860	0
86	20231211	183300	582134290	18860	18860	18860	18860	0
87	20231211	183200	582134290	18860	18860	18860	18860	0
88	20231211	183100	582134290	18860	18860	18860	18860	0
89	20231211	183000	582134290	18860	18860	18860	18860	0
90	20231211	182900	582134290	18860	18860	18860	18860	0
91	20231211	182800	582134290	18860	18860	18860	18860	0
92	20231211	182700	582134290	18860	18860	18860	18860	444
93	20231211	182600	582134290	18860	18860	18860	18860	0
94	20231211	182500	582134290	18860	18860	18860	18860	0
95	20231211	182400	582134290	18860	18860	18860	18860	0
96	20231211	182300	582134290	18860	18860	18860	18860	0
97	20231211	182200	582134290	18860	18860	18860	18860	0
98	20231211	182100	582134290	18860	18860	18860	18860	0
99	20231211	182000	582134290	18860	18860	18860	18860	0
100	20231211	181900	582134290	18860	18860	18860	18860	0
101	20231211	181800	582134290	18860	18860	18860	18860	0
102	20231211	181700	582134290	18860	18860	18860	18860	0
103	20231211	181600	582134290	18860	18860	18860	18860	0
104	20231211	181500	582134290	18860	18860	18860	18860	0
105	20231211	181400	582134290	18860	18860	18860	18860	0
106	20231211	181300	582134290	18860	18860	18860	18860	0
107	20231211	181200	582134290	18860	18860	18860	18860	0
108	20231211	181100	582134290	18860	18860	18860	18860	0
109	20231211	181000	582134290	18860	18860	18860	18860	0
110	20231211	180900	582134290	18860	18860	18860	18860	0
111	20231211	180800	582134290	18860	18860	18860	18860	0
112	20231211	180700	582134290	18860	18860	18860	18860	0
113	20231211	180600	582134290	18860	18860	18860	18860	0
114	20231211	180500	582134290	18860	18860	18860	18860	0
115	20231211	180400	582134290	18860	18860	18860	18860	0
116	20231211	180300	582134290	18860	18860	18860	18860	0
117	20231211	180200	582134290	18860	18860	18860	18860	0
118	20231211	180100	582134290	18860	18860	18860	18860	0
119	20231211	180000	582134290	18860	18860	18860	18860	0
120	20231211	175900	582134290	18860	18860	18860	18860	0
121	20231211	175800	582134290	18860	18860	18860	18860	0
122	20231211	175700	582134290	18860	18860	18860	18860	444
123	20231211	175600	582134290	18860	18860	18860	18860	0
124	20231211	175500	582134290	18860	18860	18860	18860	0
125	20231211	175400	582134290	18860	18860	18860	18860	0
126	20231211	175300	582134290	18860	18860	18860	18860	0
127	20231211	175200	582134290	18860	18860	18860	18860	0
128	20231211	175100	582134290	18860	18860	18860	18860	0
129	20231211	175000	582134290	18860	18860	18860	18860	0
130	20231211	174900	582134290	18860	18860	18860	18860	0
131	20231211	174800	582134290	18860	18860	18860	18860	0
132	20231211	174700	582134290	18860	18860	18860	18860	0
133	20231211	174600	582134290	18860	18860	18860	18860	0
134	20231211	174500	582134290	18860	18860	18860	18860	0
135	20231211	174400	582134290	18860	18860	18860	18860	0
136	20231211	174300	582134290	18860	18860	18860	18860	0
137	20231211	174200	582134290	18860	18860	18860	18860	0
138	20231211	174100	582134290	18860	18860	18860	18860	0
139	20231211	174000	582134290	18860	18860	18860	18860	0
140	20231211	173900	582134290	18860	18860	18860	18860	0
141	20231211	173800	582134290	18860	18860	18860	18860	0
142	20231211	173700	582134290	18860	18860	18860	18860	0
143	20231211	173600	582134290	18860	18860	18860	18860	0
144	20231211	173500	582134290	18860	18860	18860	18860	0
145	20231211	173400	582134290	18860	18860	18860	18860	0
146	20231211	173300	582134290	18860	18860	18860	18860	0
147	20231211	173200	582134290	18860	18860	18860	18860	0
148	20231211	173100	582134290	18860	18860	18860	18860	0
149	20231211	173000	582134290	18860	18860	18860	18860	0
150	20231211	172900	582134290	18860	18860	18860	18860	0
151	20231211	172800	582134290	18860	18860	18860	18860	0
152	20231211	172700	582134290	18860	18860	18860	18860	444
153	20231211	172600	582134290	18860	18860	18860	18860	0
154	20231211	172500	582134290	18860	18860	18860	18860	0
155	20231211	172400	582134290	18860	18860	18860	18860	0
156	20231211	172300	582134290	18860	18860	18860	18860	0
157	20231211	172200	582134290	18860	18860	18860	18860	0
158	20231211	172100	582134290	18860	18860	18860	18860	0
159	20231211	172000	582134290	18860	18860	18860	18860	0
160	20231211	171900	582134290	18860	18860	18860	18860	0
161	20231211	171800	582134290	18860	18860	18860	18860	0
162	20231211	171700	582134290	18860	18860	18860	18860	0
163	20231211	171600	582134290	18860	18860	18860	18860	0
164	20231211	171500	582134290	18860	18860	18860	18860	0
165	20231211	171400	582134290	18860	18860	18860	18860	0
166	20231211	171300	582134290	18860	18860	18860	18860	0
167	20231211	171200	582134290	18860	18860	18860	18860	0
168	20231211	171100	582134290	18860	18860	18860	18860	0
169	20231211	171000	582134290	18860	18860	18860	18860	0
170	20231211	170900	582134290	18860	18860	18860	18860	0
171	20231211	170800	582134290	18860	18860	18860	18860	0
172	20231211	170700	582134290	18860	18860	18860	18860	0
173	20231211	170600	582134290	18860	18860	18860	18860	0
174	20231211	170500	582134290	18860	18860	18860	18860	0
175	20231211	170400	582134290	18860	18860	18860	18860	0
176	20231211	170300	582134290	18860	18860	18860	18860	0
177	20231211	170200	582134290	18860	18860	18860	18860	0
178	20231211	170100	582134290	18860	18860	18860	18860	0
179	20231211	170000	582134290	18860	18860	18860	18860	0
180	20231211	165900	582134290	18860	18860	18860	18860	0
181	20231211	165800	582134290	18860	18860	18860	18860	0
182	20231211	165700	582134290	18860	18860	18860	18860	444
183	20231211	165600	582134290	18860	18860	18860	18860	0
184	20231211	165500	582134290	18860	18860	18860	18860	0
185	20231211	165400	582134290	18860	18860	18860	18860	0
186	20231211	165300	582134290	18860	18860	18860	18860	0
187	20231211	165200	582134290	18860	18860	18860	18860	0
188	20231211	165100	582134290	18860	18860	18860	18860	0
189	20231211	165000	582134290	18860	18860	18860	18860	0
190	20231211	164900	582134290	18860	18860	18860	18860	0
191	20231211	164800	582134290	18860	18860	18860	18860	0
192	20231211	164700	582134290	18860	18860	18860	18860	0
193	20231211	164600	582134290	18860	18860	18860	18860	0
194	20231211	164500	582134290	18860	18860	18860	18860	0
195	20231211	164400	582134290	18860	18860	18860	18860	0
196	20231211	164300	582134290	18860	18860	18860	18860	0
197	20231211	164200	582134290	18860	18860	18860	18860	0
198	20231211	164100	582134290	18860	18860	18860	18860	0
199	20231211	164000	582134290	18860	18860	18860	18860	0
200	20231211	163900	582134290	18860	18860	18860	18860	0
201	20231211	163800	582134290	18860	18860	18860	18860	0
202	20231211	163700	582134290	18860	18860	18860	18860	0
203	20231211	163600	582134290	18860	18860	18860	18860	0
204	20231211	163500	582134290	18860	18860	18860	18860	0
205	20231211	163400	582134290	18860	18860	18860	18860	0
206	20231211	163300	582134290	18860	18860	18860	18860	0
207	20231211	163200	582134290	18860	18860	18860	18860	0
208	20231211	163100	582134290	18860	18860	18860	18860	0
209	20231211	163000	582134290	18860	18860	18860	18860	0
210	20231211	162900	582134290	18860	18860	18860	18860	0
211	20231211	162800	582134290	18860	18860	18860	18860	0
212	20231211	162700	582134290	18860	18860	18860	18860	444
213	20231211	162600	582134290	18860	18860	18860	18860	0
214	20231211	162500	582134290	18860	18860	18860	18860	0
215	20231211	162400	582134290	18860	18860	18860	18860	0
216	20231211	162300	582134290	18860	18860	18860	18860	0
217	20231211	162200	582134290	18860	18860	18860	18860	0
218	20231211	162100	582134290	18860	18860	18860	18860	0
219	20231211	162000	582134290	18860	18860	18860	18860	0
220	20231211	161900	582134290	18860	18860	18860	18860	0
221	20231211	161800	582134290	18860	18860	18860	18860	0
222	20231211	161700	582134290	18860	18860	18860	18860	0
223	20231211	161600	582134290	18860	18860	18860	18860	0
224	20231211	161500	582134290	18860	18860	18860	18860	0
225	20231211	161400	582134290	18860	18860	18860	18860	0
226	20231211	161300	582134290	18860	18860	18860	18860	0
227	20231211	161200	582134290	18860	18860	18860	18860	0
228	20231211	161100	582134290	18860	18860	18860	18860	0
229	20231211	161000	582134290	18860	18860	18860	18860	0
230	20231211	160900	582134290	18860	18860	18860	18860	0
231	20231211	160800	582134290	18860	18860	18860	18860	0
232	20231211	160700	582134290	18860	18860	18860	18860	0
233	20231211	160600	582134290	18860	18860	18860	18860	0
234	20231211	160500	582134290	18860	18860	18860	18860	0
235	20231211	160400	582134290	18860	18860	18860	18860	0
236	20231211	160300	582134290	18860	18860	18860	18860	0
237	20231211	160200	582134290	18860	18860	18860	18860	0
238	20231211	160100	582134290	18860	18860	18860	18860	0
239	20231211	160000	582134290	18860	18860	18860	18860	0
240	20231211	155900	582134290	18860	18860	18860	18860	0
241	20231211	155800	582134290	18860	18860	18860	18860	0
242	20231211	155700	582134290	18860	18860	18860	18860	444
243	20231211	155600	582134290	18860	18860	18860	18860	0
244	20231211	155500	582134290	18860	18860	18860	18860	0
245	20231211	155400	582134290	18860	18860	18860	18860	0
246	20231211	155300	582134290	18860	18860	18860	18860	0
247	20231211	155200	582134290	18860	18860	18860	18860	0
248	20231211	155100	582134290	18860	18860	18860	18860	0
249	20231211	155000	582134290	18860	18860	18860	18860	0
250	20231211	154900	582134290	18860	18860	18860	18860	0
251	20231211	154800	582134290	18860	18860	18860	18860	0
252	20231211	154700	582134290	18860	18860	18860	18860	0
253	20231211	154600	582134290	18860	18860	18860	18860	0
254	20231211	154500	582134290	18860	18860	18860	18860	0
255	20231211	154400	582134290	18860	18860	18860	18860	0
256	20231211	154300	582134290	18860	18860	18860	18860	0
257	20231211	154200	582134290	18860	18860	18860	18860	0
258	20231211	154100	582134290	18860	18860	18860	18860	0
259	20231211	154000	582134290	18860	18860	18860	18860	0
260	20231211	153900	582134290	18860	18860	18860	18860	0
261	20231211	153800	582134290	18860	18860	18860	18860	0
262	20231211	153700	582134290	18860	18860	18860	18860	0
263	20231211	153600	582134290	18860	18860	18860	18860	0
264	20231211	153500	582134290	18860	18860	18860	18860	0
265	20231211	153400	582134290	18860	18860	18860	18860	0
266	20231211	153300	582134290	18860	18860	18860	18860	0
267	20231211	153200	582134290	18860	18860	18860	18860	0
268	20231211	153100	582134290	18860	18860	18860	18860	0
269	20231211	153000	582134290	18860	18860	18860	18860	444
270	20231211	152900	573760450	18820	18820	18820	18820	0
271	20231211	152800	573760450	18820	18820	18820	18820	0
272	20231211	152700	573760450	18820	18820	18820	18820	0
273	20231211	152600	573760450	18820	18820	18820	18820	0
274	20231211	152500	573760450	18820	18820	18820	18820	0
275	20231211	152400	573760450	18820	18820	18820	18820	0
276	20231211	152300	573760450	18820	18820	18820	18820	0
277	20231211	152200	573760450	18820	18820	18820	18820	0
278	20231211	152100	573760450	18820	18820	18820	18820	0
279	20231211	152000	573760450	18820	18820	18820	18820	0
280	20231211	151900	573760450	18820	18820	18830	18800	109
281	20231211	151800	571708610	18820	18820	18820	18820	3
282	20231211	151700	571652150	18820	18820	18820	18820	6
283	20231211	151600	571539230	18800	18820	18820	18800	103
284	20231211	151500	569601870	18820	18800	18820	18770	253
285	20231211	151400	564848350	18810	18810	18810	18810	13
286	20231211	151300	564603820	18810	18810	18810	18810	1
287	20231211	151200	564585010	18810	18810	18810	18810	0
288	20231211	151100	564585010	18810	18820	18820	18810	2
289	20231211	151000	564547380	18820	18800	18820	18800	5
290	20231211	150900	564453300	18820	18820	18820	18820	8
291	20231211	150800	564302740	18820	18810	18820	18810	95
292	20231211	150700	562515210	18800	18790	18800	18790	154
293	20231211	150600	559621110	18790	18780	18790	18780	61
294	20231211	150500	558475060	18780	18780	18780	18780	0
295	20231211	150400	558475060	18780	18780	18780	18780	3
296	20231211	150300	558418720	18780	18780	18780	18780	1
297	20231211	150200	558399940	18760	18760	18760	18760	0
298	20231211	150100	558399940	18760	18760	18760	18760	40
299	20231211	150000	557649540	18760	18780	18780	18760	561
300	20231211	145900	547119280	18770	18770	18770	18770	0
301	20231211	145800	547119280	18770	18770	18770	18770	0
302	20231211	145700	547119280	18770	18770	18770	18770	0
303	20231211	145600	547119280	18770	18770	18770	18770	223
304	20231211	145500	542933570	18790	18790	18790	18790	1
305	20231211	145400	542914780	18790	18790	18790	18760	12
306	20231211	145300	542689590	18790	18790	18790	18790	3
307	20231211	145200	542633220	18770	18770	18770	18770	37
308	20231211	145100	541938730	18770	18770	18770	18770	0
309	20231211	145000	541938730	18770	18780	18780	18770	158
310	20231211	144900	538972570	18770	18770	18770	18770	0
311	20231211	144800	538972570	18770	18770	18770	18770	34
312	20231211	144700	538334390	18800	18800	18800	18800	1
313	20231211	144600	538315590	18790	18790	18790	18790	14
314	20231211	144500	538052530	18790	18790	18790	18790	11
315	20231211	144400	537845840	18790	18790	18790	18790	0
316	20231211	144300	537845840	18790	18790	18790	18790	0
317	20231211	144200	537845840	18790	18770	18790	18770	6
318	20231211	144100	537733200	18790	18780	18800	18770	77
319	20231211	144000	536287460	18800	18790	18800	18790	9
320	20231211	143900	536118340	18780	18780	18780	18780	0
321	20231211	143800	536118340	18780	18790	18790	18780	23
322	20231211	143700	535686340	18790	18800	18800	18790	11
323	20231211	143600	535479640	18800	18800	18800	18800	1
324	20231211	143500	535460840	18800	18810	18810	18800	9
325	20231211	143400	535291590	18800	18800	18800	18800	20
326	20231211	143300	534915590	18810	18810	18810	18810	6
327	20231211	143200	534802730	18810	18810	18810	18810	5
328	20231211	143100	534708680	18810	18810	18810	18810	0
329	20231211	143000	534708680	18810	18810	18810	18810	13
330	20231211	142900	534464150	18810	18810	18810	18810	0
331	20231211	142800	534464150	18810	18810	18810	18810	0
332	20231211	142700	534464150	18810	18810	18810	18810	0
333	20231211	142600	534464150	18810	18810	18810	18810	0
334	20231211	142500	534464150	18810	18810	18810	18810	0
335	20231211	142400	534464150	18810	18810	18810	18810	2
336	20231211	142300	534426530	18810	18810	18810	18810	0
337	20231211	142200	534426530	18810	18810	18810	18810	1
338	20231211	142100	534407720	18800	18800	18800	18800	13
339	20231211	142000	534163320	18800	18800	18800	18790	420
340	20231211	141900	526267420	18810	18800	18810	18800	2
341	20231211	141800	526229810	18810	18800	18810	18800	37
342	20231211	141700	525534200	18810	18810	18810	18810	0
343	20231211	141600	525534200	18810	18810	18810	18810	0
344	20231211	141500	525534200	18810	18800	18810	18800	11
345	20231211	141400	525327390	18800	18820	18820	18800	142
346	20231211	141300	522656560	18840	18840	18840	18840	1
347	20231211	141200	522637720	18840	18840	18840	18840	0
348	20231211	141100	522637720	18840	18840	18840	18840	0
349	20231211	141000	522637720	18840	18840	18840	18840	16
350	20231211	140900	522336280	18840	18820	18840	18820	11
351	20231211	140800	522129060	18840	18840	18840	18840	1
352	20231211	140700	522110220	18830	18830	18830	18830	150
353	20231211	140600	519285720	18830	18810	18830	18810	2
354	20231211	140500	519248080	18830	18830	18830	18830	3
355	20231211	140400	519191590	18830	18810	18830	18810	56
356	20231211	140300	518138160	18820	18820	18820	18820	0
357	20231211	140200	518138160	18820	18820	18820	18820	0
358	20231211	140100	518138160	18820	18820	18820	18820	1
359	20231211	140000	518119340	18810	18810	18810	18810	54
360	20231211	135900	517103600	18810	18810	18810	18810	4
361	20231211	135800	517028360	18810	18810	18810	18810	0
362	20231211	135700	517028360	18810	18810	18810	18810	12
363	20231211	135600	516802640	18810	18810	18810	18810	1
364	20231211	135500	516783830	18800	18800	18800	18800	12
365	20231211	135400	516558230	18810	18810	18810	18810	0
366	20231211	135300	516558230	18810	18820	18820	18810	192
367	20231211	135200	512944810	18830	18830	18830	18830	5
368	20231211	135100	512850660	18840	18840	18840	18840	0
369	20231211	135000	512850660	18840	18840	18840	18840	30
370	20231211	134900	512285460	18840	18840	18840	18840	0
371	20231211	134800	512285460	18840	18840	18840	18840	0
372	20231211	134700	512285460	18840	18840	18840	18840	0
373	20231211	134600	512285460	18840	18840	18840	18840	0
374	20231211	134500	512285460	18840	18840	18840	18840	1
375	20231211	134400	512266620	18830	18840	18840	18830	219
376	20231211	134300	508141050	18840	18830	18840	18830	2
377	20231211	134200	508103380	18840	18840	18840	18840	0
378	20231211	134100	508103380	18840	18840	18840	18840	0
379	20231211	134000	508103380	18840	18840	18840	18840	0
380	20231211	133900	508103380	18840	18840	18840	18840	0
381	20231211	133800	508103380	18840	18840	18840	18840	0
382	20231211	133700	508103380	18840	18840	18840	18840	0
383	20231211	133600	508103380	18840	18840	18840	18840	0
384	20231211	133500	508103380	18840	18840	18840	18800	106
385	20231211	133400	506108990	18840	18840	18840	18840	63
386	20231211	133300	504922070	18840	18840	18840	18840	5
387	20231211	133200	504827870	18840	18840	18840	18840	0
388	20231211	133100	504827870	18840	18840	18840	18840	0
389	20231211	133000	504827870	18840	18840	18840	18840	0
390	20231211	132900	504827870	18840	18840	18840	18810	42
391	20231211	132800	504037170	18840	18840	18840	18840	0
392	20231211	132700	504037170	18840	18840	18840	18840	0
393	20231211	132600	504037170	18840	18820	18840	18820	25
394	20231211	132500	503566480	18810	18810	18810	18810	41
395	20231211	132400	502795270	18810	18810	18810	18810	1
396	20231211	132300	502776460	18800	18800	18800	18800	60
397	20231211	132200	501648460	18780	18780	18780	18780	0
398	20231211	132100	501648460	18780	18780	18780	18780	34
399	20231211	132000	501009940	18770	18770	18770	18770	18
400	20231211	131900	500672080	18780	18780	18780	18780	6
401	20231211	131800	500559400	18780	18780	18780	18780	3
402	20231211	131700	500503060	18780	18780	18780	18780	0
403	20231211	131600	500503060	18780	18780	18780	18780	0
404	20231211	131500	500503060	18780	18800	18800	18780	22
405	20231211	131400	500089880	18800	18800	18800	18800	2
406	20231211	131300	500052280	18780	18770	18780	18770	132
407	20231211	131200	497574350	18770	18760	18770	18750	236
408	20231211	131100	493146990	18770	18770	18770	18770	0
409	20231211	131000	493146990	18770	18770	18770	18770	0
410	20231211	130900	493146990	18770	18770	18770	18770	6
411	20231211	130800	493034370	18780	18780	18780	18780	1
412	20231211	130700	493015590	18790	18790	18790	18790	0
413	20231211	130600	493015590	18790	18760	18790	18760	51
414	20231211	130500	492058800	18800	18800	18800	18800	0
415	20231211	130400	492058800	18800	18790	18800	18790	5
416	20231211	130300	491964840	18780	18750	18780	18750	183
417	20231211	130200	488530330	18750	18730	18750	18710	2700
418	20231211	130100	437992810	18740	18740	18740	18740	0
419	20231211	130000	437992810	18740	18740	18750	18730	9
420	20231211	125900	437824130	18750	18750	18750	18750	2
421	20231211	125800	437786630	18750	18750	18750	18750	2
422	20231211	125700	437749130	18730	18730	18730	18730	0
423	20231211	125600	437749130	18730	18740	18740	18730	2
424	20231211	125500	437711660	18740	18740	18740	18740	7
425	20231211	125400	437580480	18720	18720	18720	18720	0
426	20231211	125300	437580480	18720	18720	18720	18720	2
427	20231211	125200	437543040	18720	18720	18720	18720	35
428	20231211	125100	436887840	18720	18720	18720	18720	1
429	20231211	125000	436869120	18710	18720	18720	18710	14
430	20231211	124900	436607160	18720	18720	18720	18720	1
431	20231211	124800	436588440	18720	18710	18720	18710	481
432	20231211	124700	427588920	18710	18710	18710	18710	0
433	20231211	124600	427588920	18710	18710	18710	18710	36
434	20231211	124500	426915360	18710	18720	18720	18710	48
435	20231211	124400	426016950	18720	18720	18720	18720	183
436	20231211	124300	422591190	18710	18760	18760	18710	53
437	20231211	124200	421599000	18770	18770	18770	18770	30
438	20231211	124100	421035900	18770	18770	18770	18770	10
439	20231211	124000	420848200	18780	18780	18780	18780	0
440	20231211	123900	420848200	18780	18780	18780	18780	0
441	20231211	123800	420848200	18780	18760	18780	18760	301
442	20231211	123700	415200990	18760	18760	18760	18760	300
443	20231211	123600	409572990	18760	18760	18760	18760	12
444	20231211	123500	409347870	18770	18770	18770	18770	0
445	20231211	123400	409347870	18770	18770	18770	18770	0
446	20231211	123300	409347870	18770	18760	18770	18760	1100
447	20231211	123200	388701600	18770	18770	18770	18770	0
448	20231211	123100	388701600	18770	18760	18770	18760	32
449	20231211	123000	388101110	18770	18770	18770	18770	0
450	20231211	122900	388101110	18770	18770	18770	18770	1
451	20231211	122800	388082340	18710	18710	18710	18710	0
452	20231211	122700	388082340	18710	18710	18710	18710	0
453	20231211	122600	388082340	18710	18710	18710	18710	58
454	20231211	122500	386997160	18710	18710	18710	18710	34
455	20231211	122400	386361020	18710	18710	18710	18710	0
456	20231211	122300	386361020	18710	18710	18710	18710	26
457	20231211	122200	385874560	18710	18710	18710	18710	2
458	20231211	122100	385837140	18710	18700	18710	18700	2
459	20231211	122000	385799730	18710	18710	18710	18710	0
460	20231211	121900	385799730	18710	18710	18710	18710	9
461	20231211	121800	385631340	18710	18710	18710	18700	4
462	20231211	121700	385556520	18710	18710	18710	18710	1
463	20231211	121600	385537810	18700	18700	18700	18700	2
464	20231211	121500	385500410	18680	18680	18700	18680	39
465	20231211	121400	384771870	18670	18710	18710	18660	294
466	20231211	121300	379276450	18710	18710	18710	18710	2
467	20231211	121200	379239030	18700	18700	18700	18700	9
468	20231211	121100	379070730	18700	18700	18700	18670	12
469	20231211	121000	378846420	18700	18690	18700	18690	36
470	20231211	120900	378173570	18670	18670	18670	18670	0
471	20231211	120800	378173570	18670	18660	18670	18660	131
472	20231211	120700	375728990	18660	18660	18660	18660	40
473	20231211	120600	374982590	18660	18680	18680	18660	286
474	20231211	120500	369643110	18680	18690	18690	18680	96
475	20231211	120400	367849330	18690	18700	18700	18690	47
476	20231211	120300	366970610	18700	18770	18770	18700	1648
477	20231211	120200	336080020	18770	18780	18780	18770	41
478	20231211	120100	335310440	18770	18770	18770	18770	0
479	20231211	120000	335310440	18770	18780	18780	18770	408
480	20231211	115900	327650080	18790	18790	18790	18780	59
481	20231211	115800	326542030	18780	18780	18780	18780	0
482	20231211	115700	326542030	18780	18780	18780	18780	76
483	20231211	115600	325114750	18780	18820	18820	18780	1145
484	20231211	115500	303583310	18820	18820	18820	18820	1
485	20231211	115400	303564490	18820	18820	18820	18820	0
486	20231211	115300	303564490	18820	18820	18820	18820	0
487	20231211	115200	303564490	18820	18820	18820	18820	66
488	20231211	115100	302322370	18810	18820	18830	18810	20
489	20231211	115000	301946080	18820	18820	18820	18820	4
490	20231211	114900	301870800	18820	18820	18820	18820	3
491	20231211	114800	301814340	18820	18820	18820	18820	1
492	20231211	114700	301795520	18820	18840	18840	18820	465
493	20231211	114600	293038940	18850	18850	18850	18850	14
494	20231211	114500	292775040	18850	18850	18850	18850	1
495	20231211	114400	292756190	18840	18840	18840	18840	126
496	20231211	114300	290382350	18850	18850	18850	18850	425
497	20231211	114200	282371100	18850	18850	18850	18850	1
498	20231211	114100	282352250	18860	18860	18860	18860	10
499	20231211	114000	282163650	18850	18850	18850	18850	0
500	20231211	113900	282163650	18850	18850	18850	18850	0
501	20231211	113800	282163650	18850	18850	18850	18850	107
502	20231211	113700	280146700	18850	18850	18850	18850	4
503	20231211	113600	280071300	18860	18860	18860	18860	101
504	20231211	113500	278166440	18860	18860	18860	18860	1
505	20231211	113400	278147580	18860	18860	18860	18860	7
506	20231211	113300	278015560	18860	18860	18860	18860	0
507	20231211	113200	278015560	18860	18860	18860	18860	0
508	20231211	113100	278015560	18860	18860	18860	18860	30
509	20231211	113000	277449760	18860	18860	18860	18860	0
510	20231211	112900	277449760	18860	18860	18860	18860	1
511	20231211	112800	277430900	18850	18850	18850	18850	0
512	20231211	112700	277430900	18850	18850	18850	18850	0
513	20231211	112600	277430900	18850	18860	18860	18850	154
514	20231211	112500	274527460	18870	18870	18870	18870	0
515	20231211	112400	274527460	18870	18870	18870	18870	0
516	20231211	112300	274527460	18870	18870	18870	18870	5
517	20231211	112200	274433110	18860	18860	18860	18860	92
518	20231211	112100	272697990	18850	18850	18850	18850	0
519	20231211	112000	272697990	18850	18850	18850	18850	30
520	20231211	111900	272132490	18860	18860	18860	18860	11
521	20231211	111800	271925030	18860	18860	18860	18860	1
522	20231211	111700	271906170	18860	18860	18860	18860	10
523	20231211	111600	271717570	18860	18860	18860	18860	0
524	20231211	111500	271717570	18860	18860	18860	18860	0
525	20231211	111400	271717570	18860	18860	18860	18860	29
526	20231211	111300	271170630	18860	18860	18860	18860	0
527	20231211	111200	271170630	18860	18860	18860	18860	1
528	20231211	111100	271151770	18850	18860	18860	18850	35
529	20231211	111000	270491970	18850	18850	18850	18850	0
530	20231211	110900	270491970	18850	18850	18850	18850	0
531	20231211	110800	270491970	18850	18850	18850	18850	40
532	20231211	110700	269737970	18860	18860	18860	18860	0
533	20231211	110600	269737970	18860	18850	18860	18850	146
534	20231211	110500	266985810	18850	18860	18860	18850	175
535	20231211	110400	263685530	18860	18860	18860	18860	0
536	20231211	110300	263685530	18860	18860	18860	18860	0
537	20231211	110200	263685530	18860	18860	18860	18860	0
538	20231211	110100	263685530	18860	18860	18860	18860	44
539	20231211	110000	262855690	18880	18860	18880	18860	51
540	20231211	105900	261892860	18860	18860	18860	18860	14
541	20231211	105800	261628820	18870	18870	18870	18870	16
542	20231211	105700	261326900	18880	18880	18880	18880	1
543	20231211	105600	261308020	18880	18880	18880	18880	0
544	20231211	105500	261308020	18880	18870	18880	18870	36
545	20231211	105400	260628690	18870	18870	18870	18870	0
546	20231211	105300	260628690	18870	18870	18870	18870	33
547	20231211	105200	260005980	18870	18870	18870	18870	0
548	20231211	105100	260005980	18870	18870	18870	18870	0
549	20231211	105000	260005980	18870	18870	18870	18870	0
550	20231211	104900	260005980	18870	18870	18870	18870	44
551	20231211	104800	259175700	18870	18860	18870	18860	24
552	20231211	104700	258723020	18860	18860	18860	18860	0
553	20231211	104600	258723020	18860	18860	18860	18860	0
554	20231211	104500	258723020	18860	18860	18860	18860	1
555	20231211	104400	258704160	18900	18900	18900	18900	1
556	20231211	104300	258685260	18860	18890	18900	18860	1751
557	20231211	104200	225634550	18890	18890	18890	18890	2
558	20231211	104100	225596770	18890	18890	18890	18890	23
559	20231211	104000	225162300	18890	18890	18890	18890	0
560	20231211	103900	225162300	18890	18890	18890	18890	12
561	20231211	103800	224935620	18890	18870	18890	18870	815
562	20231211	103700	209556490	18870	18870	18870	18870	3
563	20231211	103600	209499880	18870	18880	18880	18870	276
564	20231211	103500	204291220	18880	18880	18880	18880	0
565	20231211	103400	204291220	18880	18880	18880	18880	114
566	20231211	103300	202138900	18890	18890	18890	18890	30
567	20231211	103200	201572200	18900	18900	18900	18900	1
568	20231211	103100	201553300	18900	18900	18900	18900	1
569	20231211	103000	201534400	18880	18880	18880	18880	0
570	20231211	102900	201534400	18880	18880	18880	18880	0
571	20231211	102800	201534400	18880	18900	18900	18880	15
572	20231211	102700	201251020	18900	18900	18900	18900	0
573	20231211	102600	201251020	18900	18900	18900	18900	56
574	20231211	102500	200192620	18900	18900	18900	18900	64
575	20231211	102400	198983020	18900	18880	18900	18880	55
576	20231211	102300	197944590	18880	18880	18880	18880	0
577	20231211	102200	197944590	18880	18880	18880	18880	0
578	20231211	102100	197944590	18880	18880	18880	18880	0
579	20231211	102000	197944590	18880	18910	18910	18880	384
580	20231211	101900	190690020	18910	18910	18910	18910	18
581	20231211	101800	190349640	18900	18880	18900	18880	401
582	20231211	101700	182771760	18890	18890	18890	18890	25
583	20231211	101600	182299510	18900	18900	18900	18900	2
584	20231211	101500	182261710	18880	18890	18890	18880	50
585	20231211	101400	181317690	18900	18900	18900	18900	0
586	20231211	101300	181317690	18900	18900	18900	18900	28
587	20231211	101200	180788490	18900	18920	18920	18900	258
588	20231211	101100	175907190	18920	18920	18920	18920	4
589	20231211	101000	175831510	18920	18910	18920	18910	87
590	20231211	100900	174185920	18900	18900	18900	18900	0
591	20231211	100800	174185920	18900	18880	18900	18880	519
592	20231211	100700	164380620	18880	18890	18890	18880	52
593	20231211	100600	163398790	18880	18890	18890	18880	67
594	20231211	100500	162133530	18890	18890	18890	18890	87
595	20231211	100400	160490100	18890	18890	18890	18890	5
596	20231211	100300	160395650	18890	18890	18890	18890	0
597	20231211	100200	160395650	18890	18890	18890	18890	0
598	20231211	100100	160395650	18890	18890	18900	18890	30
599	20231211	100000	159828940	18900	18900	18900	18900	17
600	20231211	095900	159507640	18900	18900	18900	18900	105
601	20231211	095800	157523140	18900	18900	18900	18900	0
602	20231211	095700	157523140	18900	18900	18900	18900	86
603	20231211	095600	155897740	18900	18900	18900	18900	64
604	20231211	095500	154688140	18900	18910	18910	18900	274
605	20231211	095400	149509370	18920	18920	18920	18920	0
606	20231211	095300	149509370	18920	18920	18920	18920	1
607	20231211	095200	149490450	18920	18920	18920	18920	0
608	20231211	095100	149490450	18920	18920	18920	18920	14
609	20231211	095000	149225570	18910	18910	18910	18910	1
610	20231211	094900	149206660	18900	18900	18900	18900	0
611	20231211	094800	149206660	18900	18910	18910	18900	39
612	20231211	094700	148469210	18900	18910	18910	18900	252
613	20231211	094600	143704890	18900	18900	18900	18900	0
614	20231211	094500	143704890	18900	18900	18900	18900	2
615	20231211	094400	143667090	18910	18910	18910	18910	21
616	20231211	094300	143269980	18910	18900	18910	18900	166
617	20231211	094200	140132570	18910	18910	18910	18910	14
618	20231211	094100	139867830	18910	18910	18910	18910	15
619	20231211	094000	139584180	18910	18910	18920	18910	177
620	20231211	093900	136237100	18920	18920	18920	18920	1
621	20231211	093800	136218180	18910	18910	18910	18910	0
622	20231211	093700	136218180	18910	18910	18910	18910	109
623	20231211	093600	134156990	18910	18900	18920	18900	875
624	20231211	093500	117615600	18900	18860	18900	18860	126
625	20231211	093400	115239160	18860	18860	18860	18860	16
626	20231211	093300	114937400	18860	18860	18860	18850	79
627	20231211	093200	113447490	18860	18890	18890	18860	389
628	20231211	093100	106109070	18890	18890	18890	18890	0
629	20231211	093000	106109070	18890	18880	18900	18880	640
630	20231211	092900	94015620	18880	18880	18880	18880	100
631	20231211	092800	92127620	18880	18900	18900	18880	280
632	20231211	092700	86839300	18890	18890	18890	18890	5
633	20231211	092600	86744850	18890	18900	18900	18890	181
634	20231211	092500	83324710	18900	18910	18910	18900	14
635	20231211	092400	83060090	18910	18910	18910	18910	303
636	20231211	092300	77330360	18910	18940	18940	18910	562
637	20231211	092200	66690940	18940	18940	18940	18940	1
638	20231211	092100	66672000	18930	18890	18930	18890	67
639	20231211	092000	65405610	18880	18870	18880	18870	185
640	20231211	091900	61912840	18880	18880	18890	18880	123
641	20231211	091800	59590560	18880	18900	18910	18880	129
642	20231211	091700	57153070	18890	18910	18910	18890	94
643	20231211	091600	55376930	18910	18920	18920	18910	125
644	20231211	091500	53012710	18920	18950	18950	18920	115
645	20231211	091400	50836230	18950	18950	18950	18950	24
646	20231211	091300	50381430	18950	18950	18950	18950	0
647	20231211	091200	50381430	18950	18960	18960	18950	429
648	20231211	091100	42250230	18980	18980	18980	18980	10
649	20231211	091000	42060430	18980	18970	18980	18960	101
650	20231211	090900	40144560	18970	18970	18980	18970	127
651	20231211	090800	37734950	18970	18960	18970	18950	264
652	20231211	090700	32728180	18950	18940	18950	18940	301
653	20231211	090600	27024820	18950	18910	18950	18910	421
654	20231211	090500	19055530	18910	18920	18920	18910	55
655	20231211	090400	18014950	18920	18890	18930	18890	40
656	20231211	090300	17258650	18890	18890	18890	18890	5
657	20231211	090200	17164200	18880	18890	18890	18880	5
658	20231211	090100	17069790	18930	18880	18930	18880	61
659	20231211	090000	15917060	18880	18950	18950	18880	840