KissMeData/254490/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204600	948258500	18600	18600	18600	18600	599
3	20231207	204500	948258500	18600	18600	18600	18600	0
4	20231207	204400	948258500	18600	18600	18600	18600	0
5	20231207	204300	948258500	18600	18600	18600	18600	0
6	20231207	204200	948258500	18600	18600	18600	18600	0
7	20231207	204100	948258500	18600	18600	18600	18600	0
8	20231207	204000	948258500	18600	18600	18600	18600	0
9	20231207	203900	948258500	18600	18600	18600	18600	0
10	20231207	203800	948258500	18600	18600	18600	18600	0
11	20231207	203700	948258500	18600	18600	18600	18600	0
12	20231207	203600	948258500	18600	18600	18600	18600	0
13	20231207	203500	948258500	18600	18600	18600	18600	0
14	20231207	203400	948258500	18600	18600	18600	18600	0
15	20231207	203300	948258500	18600	18600	18600	18600	0
16	20231207	203200	948258500	18600	18600	18600	18600	0
17	20231207	203100	948258500	18600	18600	18600	18600	0
18	20231207	203000	948258500	18600	18600	18600	18600	0
19	20231207	202900	948258500	18600	18600	18600	18600	0
20	20231207	202800	948258500	18600	18600	18600	18600	0
21	20231207	202700	948258500	18600	18600	18600	18600	0
22	20231207	202600	948258500	18600	18600	18600	18600	0
23	20231207	202500	948258500	18600	18600	18600	18600	0
24	20231207	202400	948258500	18600	18600	18600	18600	0
25	20231207	202300	948258500	18600	18600	18600	18600	0
26	20231207	202200	948258500	18600	18600	18600	18600	0
27	20231207	202100	948258500	18600	18600	18600	18600	0
28	20231207	202000	948258500	18600	18600	18600	18600	0
29	20231207	201900	948258500	18600	18600	18600	18600	0
30	20231207	201800	948258500	18600	18600	18600	18600	0
31	20231207	201700	948258500	18600	18600	18600	18600	0
32	20231207	201600	948258500	18600	18600	18600	18600	599
33	20231207	201500	948258500	18600	18600	18600	18600	0
34	20231207	201400	948258500	18600	18600	18600	18600	0
35	20231207	201300	948258500	18600	18600	18600	18600	0
36	20231207	201200	948258500	18600	18600	18600	18600	0
37	20231207	201100	948258500	18600	18600	18600	18600	0
38	20231207	201000	948258500	18600	18600	18600	18600	0
39	20231207	200900	948258500	18600	18600	18600	18600	0
40	20231207	200800	948258500	18600	18600	18600	18600	0
41	20231207	200700	948258500	18600	18600	18600	18600	0
42	20231207	200600	948258500	18600	18600	18600	18600	0
43	20231207	200500	948258500	18600	18600	18600	18600	0
44	20231207	200400	948258500	18600	18600	18600	18600	0
45	20231207	200300	948258500	18600	18600	18600	18600	0
46	20231207	200200	948258500	18600	18600	18600	18600	0
47	20231207	200100	948258500	18600	18600	18600	18600	0
48	20231207	200000	948258500	18600	18600	18600	18600	0
49	20231207	195900	948258500	18600	18600	18600	18600	0
50	20231207	195800	948258500	18600	18600	18600	18600	0
51	20231207	195700	948258500	18600	18600	18600	18600	0
52	20231207	195600	948258500	18600	18600	18600	18600	0
53	20231207	195500	948258500	18600	18600	18600	18600	0
54	20231207	195400	948258500	18600	18600	18600	18600	0
55	20231207	195300	948258500	18600	18600	18600	18600	0
56	20231207	195200	948258500	18600	18600	18600	18600	0
57	20231207	195100	948258500	18600	18600	18600	18600	0
58	20231207	195000	948258500	18600	18600	18600	18600	0
59	20231207	194900	948258500	18600	18600	18600	18600	0
60	20231207	194800	948258500	18600	18600	18600	18600	0
61	20231207	194700	948258500	18600	18600	18600	18600	0
62	20231207	194600	948258500	18600	18600	18600	18600	599
63	20231207	194500	948258500	18600	18600	18600	18600	0
64	20231207	194400	948258500	18600	18600	18600	18600	0
65	20231207	194300	948258500	18600	18600	18600	18600	0
66	20231207	194200	948258500	18600	18600	18600	18600	0
67	20231207	194100	948258500	18600	18600	18600	18600	0
68	20231207	194000	948258500	18600	18600	18600	18600	0
69	20231207	193900	948258500	18600	18600	18600	18600	0
70	20231207	193800	948258500	18600	18600	18600	18600	0
71	20231207	193700	948258500	18600	18600	18600	18600	0
72	20231207	193600	948258500	18600	18600	18600	18600	0
73	20231207	193500	948258500	18600	18600	18600	18600	0
74	20231207	193400	948258500	18600	18600	18600	18600	0
75	20231207	193300	948258500	18600	18600	18600	18600	0
76	20231207	193200	948258500	18600	18600	18600	18600	0
77	20231207	193100	948258500	18600	18600	18600	18600	0
78	20231207	193000	948258500	18600	18600	18600	18600	0
79	20231207	192900	948258500	18600	18600	18600	18600	0
80	20231207	192800	948258500	18600	18600	18600	18600	0
81	20231207	192700	948258500	18600	18600	18600	18600	0
82	20231207	192600	948258500	18600	18600	18600	18600	0
83	20231207	192500	948258500	18600	18600	18600	18600	0
84	20231207	192400	948258500	18600	18600	18600	18600	0
85	20231207	192300	948258500	18600	18600	18600	18600	0
86	20231207	192200	948258500	18600	18600	18600	18600	0
87	20231207	192100	948258500	18600	18600	18600	18600	0
88	20231207	192000	948258500	18600	18600	18600	18600	0
89	20231207	191900	948258500	18600	18600	18600	18600	0
90	20231207	191800	948258500	18600	18600	18600	18600	0
91	20231207	191700	948258500	18600	18600	18600	18600	0
92	20231207	191600	948258500	18600	18600	18600	18600	599
93	20231207	191500	948258500	18600	18600	18600	18600	0
94	20231207	191400	948258500	18600	18600	18600	18600	0
95	20231207	191300	948258500	18600	18600	18600	18600	0
96	20231207	191200	948258500	18600	18600	18600	18600	0
97	20231207	191100	948258500	18600	18600	18600	18600	0
98	20231207	191000	948258500	18600	18600	18600	18600	0
99	20231207	190900	948258500	18600	18600	18600	18600	0
100	20231207	190800	948258500	18600	18600	18600	18600	0
101	20231207	190700	948258500	18600	18600	18600	18600	0
102	20231207	190600	948258500	18600	18600	18600	18600	0
103	20231207	190500	948258500	18600	18600	18600	18600	0
104	20231207	190400	948258500	18600	18600	18600	18600	0
105	20231207	190300	948258500	18600	18600	18600	18600	0
106	20231207	190200	948258500	18600	18600	18600	18600	0
107	20231207	190100	948258500	18600	18600	18600	18600	0
108	20231207	190000	948258500	18600	18600	18600	18600	0
109	20231207	185900	948258500	18600	18600	18600	18600	0
110	20231207	185800	948258500	18600	18600	18600	18600	0
111	20231207	185700	948258500	18600	18600	18600	18600	0
112	20231207	185600	948258500	18600	18600	18600	18600	0
113	20231207	185500	948258500	18600	18600	18600	18600	0
114	20231207	185400	948258500	18600	18600	18600	18600	0
115	20231207	185300	948258500	18600	18600	18600	18600	0
116	20231207	185200	948258500	18600	18600	18600	18600	0
117	20231207	185100	948258500	18600	18600	18600	18600	0
118	20231207	185000	948258500	18600	18600	18600	18600	0
119	20231207	184900	948258500	18600	18600	18600	18600	0
120	20231207	184800	948258500	18600	18600	18600	18600	0
121	20231207	184700	948258500	18600	18600	18600	18600	0
122	20231207	184600	948258500	18600	18600	18600	18600	599
123	20231207	184500	948258500	18600	18600	18600	18600	0
124	20231207	184400	948258500	18600	18600	18600	18600	0
125	20231207	184300	948258500	18600	18600	18600	18600	0
126	20231207	184200	948258500	18600	18600	18600	18600	0
127	20231207	184100	948258500	18600	18600	18600	18600	0
128	20231207	184000	948258500	18600	18600	18600	18600	0
129	20231207	183900	948258500	18600	18600	18600	18600	0
130	20231207	183800	948258500	18600	18600	18600	18600	0
131	20231207	183700	948258500	18600	18600	18600	18600	0
132	20231207	183600	948258500	18600	18600	18600	18600	0
133	20231207	183500	948258500	18600	18600	18600	18600	0
134	20231207	183400	948258500	18600	18600	18600	18600	0
135	20231207	183300	948258500	18600	18600	18600	18600	0
136	20231207	183200	948258500	18600	18600	18600	18600	0
137	20231207	183100	948258500	18600	18600	18600	18600	0
138	20231207	183000	948258500	18600	18600	18600	18600	0
139	20231207	182900	948258500	18600	18600	18600	18600	0
140	20231207	182800	948258500	18600	18600	18600	18600	0
141	20231207	182700	948258500	18600	18600	18600	18600	0
142	20231207	182600	948258500	18600	18600	18600	18600	0
143	20231207	182500	948258500	18600	18600	18600	18600	0
144	20231207	182400	948258500	18600	18600	18600	18600	0
145	20231207	182300	948258500	18600	18600	18600	18600	0
146	20231207	182200	948258500	18600	18600	18600	18600	0
147	20231207	182100	948258500	18600	18600	18600	18600	0
148	20231207	182000	948258500	18600	18600	18600	18600	0
149	20231207	181900	948258500	18600	18600	18600	18600	0
150	20231207	181800	948258500	18600	18600	18600	18600	0
151	20231207	181700	948258500	18600	18600	18600	18600	0
152	20231207	181600	948258500	18600	18600	18600	18600	599
153	20231207	181500	948258500	18600	18600	18600	18600	0
154	20231207	181400	948258500	18600	18600	18600	18600	0
155	20231207	181300	948258500	18600	18600	18600	18600	0
156	20231207	181200	948258500	18600	18600	18600	18600	0
157	20231207	181100	948258500	18600	18600	18600	18600	0
158	20231207	181000	948258500	18600	18600	18600	18600	0
159	20231207	180900	948258500	18600	18600	18600	18600	0
160	20231207	180800	948258500	18600	18600	18600	18600	0
161	20231207	180700	948258500	18600	18600	18600	18600	0
162	20231207	180600	948258500	18600	18600	18600	18600	0
163	20231207	180500	948258500	18600	18600	18600	18600	0
164	20231207	180400	948258500	18600	18600	18600	18600	0
165	20231207	180300	948258500	18600	18600	18600	18600	0
166	20231207	180200	948258500	18600	18600	18600	18600	0
167	20231207	180100	948258500	18600	18600	18600	18600	0
168	20231207	180000	948258500	18600	18600	18600	18600	0
169	20231207	175900	948258500	18600	18600	18600	18600	0
170	20231207	175800	948258500	18600	18600	18600	18600	0
171	20231207	175700	948258500	18600	18600	18600	18600	0
172	20231207	175600	948258500	18600	18600	18600	18600	0
173	20231207	175500	948258500	18600	18600	18600	18600	0
174	20231207	175400	948258500	18600	18600	18600	18600	0
175	20231207	175300	948258500	18600	18600	18600	18600	0
176	20231207	175200	948258500	18600	18600	18600	18600	0
177	20231207	175100	948258500	18600	18600	18600	18600	0
178	20231207	175000	948258500	18600	18600	18600	18600	0
179	20231207	174900	948258500	18600	18600	18600	18600	0
180	20231207	174800	948258500	18600	18600	18600	18600	0
181	20231207	174700	948258500	18600	18600	18600	18600	0
182	20231207	174600	948258500	18600	18600	18600	18600	599
183	20231207	174500	948258500	18600	18600	18600	18600	0
184	20231207	174400	948258500	18600	18600	18600	18600	0
185	20231207	174300	948258500	18600	18600	18600	18600	0
186	20231207	174200	948258500	18600	18600	18600	18600	0
187	20231207	174100	948258500	18600	18600	18600	18600	0
188	20231207	174000	948258500	18600	18600	18600	18600	0
189	20231207	173900	948258500	18600	18600	18600	18600	0
190	20231207	173800	948258500	18600	18600	18600	18600	0
191	20231207	173700	948258500	18600	18600	18600	18600	0
192	20231207	173600	948258500	18600	18600	18600	18600	0
193	20231207	173500	948258500	18600	18600	18600	18600	0
194	20231207	173400	948258500	18600	18600	18600	18600	0
195	20231207	173300	948258500	18600	18600	18600	18600	0
196	20231207	173200	948258500	18600	18600	18600	18600	0
197	20231207	173100	948258500	18600	18600	18600	18600	0
198	20231207	173000	948258500	18600	18600	18600	18600	0
199	20231207	172900	948258500	18600	18600	18600	18600	0
200	20231207	172800	948258500	18600	18600	18600	18600	0
201	20231207	172700	948258500	18600	18600	18600	18600	0
202	20231207	172600	948258500	18600	18600	18600	18600	0
203	20231207	172500	948258500	18600	18600	18600	18600	0
204	20231207	172400	948258500	18600	18600	18600	18600	0
205	20231207	172300	948258500	18600	18600	18600	18600	0
206	20231207	172200	948258500	18600	18600	18600	18600	0
207	20231207	172100	948258500	18600	18600	18600	18600	0
208	20231207	172000	948258500	18600	18600	18600	18600	0
209	20231207	171900	948258500	18600	18600	18600	18600	0
210	20231207	171800	948258500	18600	18600	18600	18600	0
211	20231207	171700	948258500	18600	18600	18600	18600	0
212	20231207	171600	948258500	18600	18600	18600	18600	599
213	20231207	171500	948258500	18600	18600	18600	18600	0
214	20231207	171400	948258500	18600	18600	18600	18600	0
215	20231207	171300	948258500	18600	18600	18600	18600	0
216	20231207	171200	948258500	18600	18600	18600	18600	0
217	20231207	171100	948258500	18600	18600	18600	18600	0
218	20231207	171000	948258500	18600	18600	18600	18600	0
219	20231207	170900	948258500	18600	18600	18600	18600	0
220	20231207	170800	948258500	18600	18600	18600	18600	0
221	20231207	170700	948258500	18600	18600	18600	18600	0
222	20231207	170600	948258500	18600	18600	18600	18600	0
223	20231207	170500	948258500	18600	18600	18600	18600	0
224	20231207	170400	948258500	18600	18600	18600	18600	0
225	20231207	170300	948258500	18600	18600	18600	18600	0
226	20231207	170200	948258500	18600	18600	18600	18600	0
227	20231207	170100	948258500	18600	18600	18600	18600	0
228	20231207	170000	948258500	18600	18600	18600	18600	0
229	20231207	165900	948258500	18600	18600	18600	18600	0
230	20231207	165800	948258500	18600	18600	18600	18600	0
231	20231207	165700	948258500	18600	18600	18600	18600	0
232	20231207	165600	948258500	18600	18600	18600	18600	0
233	20231207	165500	948258500	18600	18600	18600	18600	0
234	20231207	165400	948258500	18600	18600	18600	18600	0
235	20231207	165300	948258500	18600	18600	18600	18600	0
236	20231207	165200	948258500	18600	18600	18600	18600	0
237	20231207	165100	948258500	18600	18600	18600	18600	0
238	20231207	165000	948258500	18600	18600	18600	18600	0
239	20231207	164900	948258500	18600	18600	18600	18600	0
240	20231207	164800	948258500	18600	18600	18600	18600	0
241	20231207	164700	948258500	18600	18600	18600	18600	0
242	20231207	164600	948258500	18600	18600	18600	18600	599
243	20231207	164500	948258500	18600	18600	18600	18600	0
244	20231207	164400	948258500	18600	18600	18600	18600	0
245	20231207	164300	948258500	18600	18600	18600	18600	0
246	20231207	164200	948258500	18600	18600	18600	18600	0
247	20231207	164100	948258500	18600	18600	18600	18600	0
248	20231207	164000	948258500	18600	18600	18600	18600	0
249	20231207	163900	948258500	18600	18600	18600	18600	0
250	20231207	163800	948258500	18600	18600	18600	18600	0
251	20231207	163700	948258500	18600	18600	18600	18600	0
252	20231207	163600	948258500	18600	18600	18600	18600	0
253	20231207	163500	948258500	18600	18600	18600	18600	0
254	20231207	163400	948258500	18600	18600	18600	18600	0
255	20231207	163300	948258500	18600	18600	18600	18600	0
256	20231207	163200	948258500	18600	18600	18600	18600	0
257	20231207	163100	948258500	18600	18600	18600	18600	0
258	20231207	163000	948258500	18600	18600	18600	18600	0
259	20231207	162900	948258500	18600	18600	18600	18600	0
260	20231207	162800	948258500	18600	18600	18600	18600	0
261	20231207	162700	948258500	18600	18600	18600	18600	0
262	20231207	162600	948258500	18600	18600	18600	18600	0
263	20231207	162500	948258500	18600	18600	18600	18600	0
264	20231207	162400	948258500	18600	18600	18600	18600	0
265	20231207	162300	948258500	18600	18600	18600	18600	0
266	20231207	162200	948258500	18600	18600	18600	18600	0
267	20231207	162100	948258500	18600	18600	18600	18600	0
268	20231207	162000	948258500	18600	18600	18600	18600	0
269	20231207	161900	948258500	18600	18600	18600	18600	0
270	20231207	161800	948258500	18600	18600	18600	18600	0
271	20231207	161700	948258500	18600	18600	18600	18600	0
272	20231207	161600	948258500	18600	18600	18600	18600	599
273	20231207	161500	948258500	18600	18600	18600	18600	0
274	20231207	161400	948258500	18600	18600	18600	18600	0
275	20231207	161300	948258500	18600	18600	18600	18600	0
276	20231207	161200	948258500	18600	18600	18600	18600	0
277	20231207	161100	948258500	18600	18600	18600	18600	0
278	20231207	161000	948258500	18600	18600	18600	18600	0
279	20231207	160900	948258500	18600	18600	18600	18600	0
280	20231207	160800	948258500	18600	18600	18600	18600	0
281	20231207	160700	948258500	18600	18600	18600	18600	0
282	20231207	160600	948258500	18600	18600	18600	18600	0
283	20231207	160500	948258500	18600	18600	18600	18600	0
284	20231207	160400	948258500	18600	18600	18600	18600	0
285	20231207	160300	948258500	18600	18600	18600	18600	0
286	20231207	160200	948258500	18600	18600	18600	18600	0
287	20231207	160100	948258500	18600	18600	18600	18600	0
288	20231207	160000	948258500	18600	18600	18600	18600	0
289	20231207	155900	948258500	18600	18600	18600	18600	0
290	20231207	155800	948258500	18600	18600	18600	18600	0
291	20231207	155700	948258500	18600	18600	18600	18600	0
292	20231207	155600	948258500	18600	18600	18600	18600	0
293	20231207	155500	948258500	18600	18600	18600	18600	0
294	20231207	155400	948258500	18600	18600	18600	18600	0
295	20231207	155300	948258500	18600	18600	18600	18600	0
296	20231207	155200	948258500	18600	18600	18600	18600	0
297	20231207	155100	948258500	18600	18600	18600	18600	0
298	20231207	155000	948258500	18600	18600	18600	18600	0
299	20231207	154900	948258500	18600	18600	18600	18600	0
300	20231207	154800	948258500	18600	18600	18600	18600	0
301	20231207	154700	948258500	18600	18600	18600	18600	0
302	20231207	154600	948258500	18600	18600	18600	18600	599
303	20231207	154500	948258500	18600	18600	18600	18600	0
304	20231207	154400	948258500	18600	18600	18600	18600	0
305	20231207	154300	948258500	18600	18600	18600	18600	0
306	20231207	154200	948258500	18600	18600	18600	18600	0
307	20231207	154100	948258500	18600	18600	18600	18600	0
308	20231207	154000	948258500	18600	18600	18600	18600	0
309	20231207	153900	948258500	18600	18600	18600	18600	0
310	20231207	153800	948258500	18600	18600	18600	18600	0
311	20231207	153700	948258500	18600	18600	18600	18600	0
312	20231207	153600	948258500	18600	18600	18600	18600	0
313	20231207	153500	948258500	18600	18600	18600	18600	0
314	20231207	153400	948258500	18600	18600	18600	18600	0
315	20231207	153300	948258500	18600	18600	18600	18600	0
316	20231207	153200	948258500	18600	18600	18600	18600	0
317	20231207	153100	948258500	18600	18600	18600	18600	0
318	20231207	153000	948258500	18600	18600	18600	18600	599
319	20231207	152900	937117100	18600	18600	18600	18600	0
320	20231207	152800	937117100	18600	18600	18600	18600	0
321	20231207	152700	937117100	18600	18600	18600	18600	0
322	20231207	152600	937117100	18600	18600	18600	18600	0
323	20231207	152500	937117100	18600	18600	18600	18600	0
324	20231207	152400	937117100	18600	18600	18600	18600	0
325	20231207	152300	937117100	18600	18600	18600	18600	0
326	20231207	152200	937117100	18600	18600	18600	18600	0
327	20231207	152100	937117100	18600	18600	18600	18600	0
328	20231207	152000	937117100	18600	18600	18600	18600	0
329	20231207	151900	937117100	18600	18620	18620	18600	279
330	20231207	151800	931926280	18600	18610	18610	18600	100
331	20231207	151700	930065460	18610	18610	18610	18610	35
332	20231207	151600	929414110	18610	18600	18610	18600	133
333	20231207	151500	926940090	18610	18610	18610	18610	28
334	20231207	151400	926419010	18610	18610	18610	18610	15
335	20231207	151300	926139860	18600	18610	18610	18600	213
336	20231207	151200	922176040	18610	18610	18610	18610	260
337	20231207	151100	917337440	18610	18610	18610	18610	368
338	20231207	151000	910488960	18600	18600	18600	18600	1
339	20231207	150900	910470360	18600	18600	18600	18600	0
340	20231207	150800	910470360	18600	18610	18610	18600	215
341	20231207	150700	906471060	18620	18610	18620	18610	41
342	20231207	150600	905708040	18610	18610	18610	18610	30
343	20231207	150500	905149740	18620	18620	18620	18620	0
344	20231207	150400	905149740	18620	18620	18620	18620	20
345	20231207	150300	904777340	18600	18600	18600	18600	0
346	20231207	150200	904777340	18600	18610	18620	18600	1439
347	20231207	150100	878007490	18610	18610	18610	18600	15
348	20231207	150000	877728360	18610	18610	18610	18600	261
349	20231207	145900	872872510	18610	18610	18610	18610	106
350	20231207	145800	870899850	18610	18620	18620	18610	161
351	20231207	145700	867903090	18620	18620	18620	18620	0
352	20231207	145600	867903090	18620	18610	18620	18600	482
353	20231207	145500	858933260	18610	18610	18610	18610	6
354	20231207	145400	858821600	18610	18610	18610	18610	155
355	20231207	145300	855937050	18600	18600	18610	18600	121
356	20231207	145200	853685450	18610	18600	18610	18600	226
357	20231207	145100	849481840	18610	18610	18610	18610	590
358	20231207	145000	838501940	18620	18620	18620	18620	1
359	20231207	144900	838483320	18610	18610	18620	18600	1760
360	20231207	144800	805729030	18620	18610	18620	18610	486
361	20231207	144700	796684560	18620	18620	18620	18620	0
362	20231207	144600	796684560	18620	18630	18630	18620	13
363	20231207	144500	796442490	18630	18630	18630	18630	2
364	20231207	144400	796405230	18630	18630	18630	18630	4
365	20231207	144300	796330710	18630	18610	18630	18610	240
366	20231207	144200	791863760	18610	18610	18610	18610	0
367	20231207	144100	791863760	18610	18610	18610	18610	39
368	20231207	144000	791137970	18620	18620	18620	18620	0
369	20231207	143900	791137970	18620	18610	18620	18610	248
370	20231207	143800	786522580	18610	18610	18610	18610	118
371	20231207	143700	784326600	18630	18620	18630	18620	97
372	20231207	143600	782520380	18620	18630	18630	18620	90
373	20231207	143500	780844570	18640	18640	18640	18640	0
374	20231207	143400	780844570	18640	18640	18640	18640	5
375	20231207	143300	780751370	18640	18620	18640	18620	120
376	20231207	143200	778516790	18610	18610	18610	18610	357
377	20231207	143100	771873020	18620	18630	18630	18620	214
378	20231207	143000	767888150	18640	18640	18640	18640	11
379	20231207	142900	767683110	18640	18640	18640	18640	1
380	20231207	142800	767664470	18630	18630	18630	18630	0
381	20231207	142700	767664470	18630	18630	18630	18630	0
382	20231207	142600	767664470	18630	18640	18640	18630	13
383	20231207	142500	767422250	18640	18640	18640	18640	3
384	20231207	142400	767366330	18640	18640	18640	18640	0
385	20231207	142300	767366330	18640	18640	18640	18640	0
386	20231207	142200	767366330	18640	18640	18640	18620	46
387	20231207	142100	766509590	18620	18620	18620	18620	0
388	20231207	142000	766509590	18620	18640	18640	18620	151
389	20231207	141900	763697950	18640	18640	18640	18640	0
390	20231207	141800	763697950	18640	18640	18640	18640	0
391	20231207	141700	763697950	18640	18640	18640	18610	181
392	20231207	141600	760327790	18640	18630	18640	18630	213
393	20231207	141500	756359570	18630	18630	18630	18630	3
394	20231207	141400	756303680	18630	18630	18630	18630	0
395	20231207	141300	756303680	18630	18640	18640	18630	14
396	20231207	141200	756042830	18640	18640	18640	18640	102
397	20231207	141100	754141550	18640	18630	18640	18610	2406
398	20231207	141000	709344500	18640	18650	18650	18640	99
399	20231207	140900	707499130	18640	18640	18640	18640	0
400	20231207	140800	707499130	18640	18640	18640	18640	157
401	20231207	140700	704572650	18650	18650	18650	18650	267
402	20231207	140600	699593100	18670	18660	18670	18650	264
403	20231207	140500	694669440	18660	18670	18670	18660	135
404	20231207	140400	692150230	18670	18670	18670	18670	0
405	20231207	140300	692150230	18670	18670	18670	18670	6
406	20231207	140200	692038210	18660	18670	18670	18660	11
407	20231207	140100	691832910	18670	18690	18690	18660	40
408	20231207	140000	691085500	18670	18690	18690	18670	106
409	20231207	135900	689105280	18670	18680	18680	18670	21
410	20231207	135800	688713080	18690	18690	18690	18690	6
411	20231207	135700	688600940	18700	18700	18700	18700	11
412	20231207	135600	688395240	18700	18700	18700	18700	22
413	20231207	135500	687983840	18700	18700	18700	18700	13
414	20231207	135400	687740740	18700	18700	18700	18700	11
415	20231207	135300	687535040	18700	18700	18700	18700	0
416	20231207	135200	687535040	18700	18700	18700	18700	0
417	20231207	135100	687535040	18700	18700	18700	18700	1
418	20231207	135000	687516340	18660	18660	18660	18660	0
419	20231207	134900	687516340	18660	18660	18660	18660	17
420	20231207	134800	687199120	18650	18660	18660	18650	35
421	20231207	134700	686546320	18650	18650	18650	18650	12
422	20231207	134600	686322520	18650	18660	18660	18650	200
423	20231207	134500	682592460	18660	18670	18670	18660	276
424	20231207	134400	677439860	18680	18700	18700	18680	130
425	20231207	134300	675011260	18690	18690	18690	18690	0
426	20231207	134200	675011260	18690	18690	18690	18690	46
427	20231207	134100	674151520	18700	18700	18700	18700	24
428	20231207	134000	673702720	18700	18700	18700	18700	0
429	20231207	133900	673702720	18700	18700	18700	18700	0
430	20231207	133800	673702720	18700	18700	18700	18700	10
431	20231207	133700	673515720	18750	18750	18750	18750	0
432	20231207	133600	673515720	18750	18750	18750	18750	1
433	20231207	133500	673496970	18750	18750	18750	18750	0
434	20231207	133400	673496970	18750	18750	18750	18750	0
435	20231207	133300	673496970	18750	18750	18750	18750	4
436	20231207	133200	673421970	18750	18710	18750	18710	97
437	20231207	133100	671604020	18690	18690	18690	18690	1
438	20231207	133000	671585330	18690	18690	18740	18690	200
439	20231207	132900	667847280	18690	18690	18750	18690	71
440	20231207	132800	666520230	18750	18750	18750	18750	0
441	20231207	132700	666520230	18750	18750	18750	18750	5
442	20231207	132600	666426480	18750	18750	18750	18750	72
443	20231207	132500	665076480	18750	18750	18750	18750	2
444	20231207	132400	665038980	18690	18690	18690	18690	50
445	20231207	132300	664104480	18690	18690	18690	18690	0
446	20231207	132200	664104480	18690	18690	18690	18690	256
447	20231207	132100	659319840	18680	18680	18680	18680	51
448	20231207	132000	658367160	18690	18680	18690	18680	5
449	20231207	131900	658273740	18690	18680	18690	18680	36
450	20231207	131800	657601250	18690	18690	18690	18690	1
451	20231207	131700	657582560	18690	18690	18690	18690	1
452	20231207	131600	657563870	18680	18680	18680	18680	76
453	20231207	131500	656144190	18680	18680	18680	18680	100
454	20231207	131400	654276190	18680	18680	18680	18680	0
455	20231207	131300	654276190	18680	18680	18680	18680	11
456	20231207	131200	654070710	18680	18680	18680	18680	11
457	20231207	131100	653865230	18680	18680	18680	18680	10
458	20231207	131000	653678430	18680	18680	18680	18680	1
459	20231207	130900	653659750	18680	18680	18680	18680	7
460	20231207	130800	653528990	18680	18680	18680	18680	0
461	20231207	130700	653528990	18680	18680	18680	18680	5
462	20231207	130600	653435590	18680	18680	18680	18680	27
463	20231207	130500	652931230	18650	18680	18680	18650	11
464	20231207	130400	652726050	18680	18650	18680	18650	34
465	20231207	130300	652091860	18650	18650	18650	18650	38
466	20231207	130200	651383160	18650	18650	18650	18650	134
467	20231207	130100	648884060	18650	18650	18650	18650	15
468	20231207	130000	648604310	18650	18650	18650	18650	1
469	20231207	125900	648585660	18640	18650	18650	18640	13
470	20231207	125800	648343310	18650	18650	18650	18650	0
471	20231207	125700	648343310	18650	18650	18650	18640	6
472	20231207	125600	648231440	18640	18640	18640	18640	2
473	20231207	125500	648194160	18640	18660	18660	18640	107
474	20231207	125400	646198800	18650	18650	18650	18650	30
475	20231207	125300	645639300	18650	18640	18650	18640	52
476	20231207	125200	644669890	18650	18650	18650	18650	1
477	20231207	125100	644651240	18640	18640	18640	18640	0
478	20231207	125000	644651240	18640	18640	18640	18640	15
479	20231207	124900	644371640	18640	18640	18650	18640	11
480	20231207	124800	644166580	18650	18650	18650	18650	12
481	20231207	124700	643942780	18650	18650	18650	18650	0
482	20231207	124600	643942780	18650	18650	18650	18650	2
483	20231207	124500	643905480	18650	18650	18650	18650	10
484	20231207	124400	643718980	18650	18650	18650	18650	14
485	20231207	124300	643457880	18650	18650	18650	18650	3
486	20231207	124200	643401930	18650	18650	18650	18650	67
487	20231207	124100	642152380	18650	18650	18650	18650	10
488	20231207	124000	641965880	18650	18650	18650	18650	30
489	20231207	123900	641406380	18650	18660	18660	18650	11
490	20231207	123800	641201210	18650	18670	18670	18650	448
491	20231207	123700	632843710	18670	18670	18670	18670	50
492	20231207	123600	631910210	18670	18670	18670	18670	0
493	20231207	123500	631910210	18670	18670	18670	18670	80
494	20231207	123400	630416610	18670	18670	18670	18670	10
495	20231207	123300	630229910	18680	18680	18680	18680	0
496	20231207	123200	630229910	18680	18680	18680	18680	84
497	20231207	123100	628660790	18680	18680	18680	18680	0
498	20231207	123000	628660790	18680	18680	18680	18680	3
499	20231207	122900	628604750	18680	18680	18680	18680	0
500	20231207	122800	628604750	18680	18680	18680	18680	0
501	20231207	122700	628604750	18680	18680	18680	18680	0
502	20231207	122600	628604750	18680	18680	18680	18680	0
503	20231207	122500	628604750	18680	18680	18680	18680	0
504	20231207	122400	628604750	18680	18680	18680	18680	0
505	20231207	122300	628604750	18680	18750	18750	18680	1072
506	20231207	122200	608569980	18750	18700	18750	18700	31
507	20231207	122100	607990230	18710	18710	18710	18710	206
508	20231207	122000	604135970	18700	18700	18700	18700	30
509	20231207	121900	603574970	18700	18750	18750	18700	23
510	20231207	121800	603144470	18700	18700	18700	18700	361
511	20231207	121700	596393770	18690	18690	18690	18690	40
512	20231207	121600	595646170	18700	18700	18700	18700	100
513	20231207	121500	593776170	18690	18690	18690	18690	0
514	20231207	121400	593776170	18690	18690	18690	18690	0
515	20231207	121300	593776170	18690	18700	18700	18690	572
516	20231207	121200	583080010	18700	18710	18710	18700	1067
517	20231207	121100	563126760	18750	18750	18750	18750	16
518	20231207	121000	562826760	18750	18750	18750	18750	0
519	20231207	120900	562826760	18750	18750	18750	18750	26
520	20231207	120800	562339260	18750	18710	18750	18710	51
521	20231207	120700	561385010	18710	18720	18720	18710	121
522	20231207	120600	559120500	18720	18720	18720	18720	50
523	20231207	120500	558184500	18720	18720	18720	18720	0
524	20231207	120400	558184500	18720	18730	18730	18720	24
525	20231207	120300	557735120	18750	18750	18750	18750	0
526	20231207	120200	557735120	18750	18750	18750	18750	89
527	20231207	120100	556066370	18720	18720	18720	18720	30
528	20231207	120000	555504770	18710	18710	18710	18710	0
529	20231207	115900	555504770	18710	18710	18710	18710	20
530	20231207	115800	555130570	18740	18740	18740	18740	19
531	20231207	115700	554774510	18740	18710	18740	18710	84
532	20231207	115600	553200410	18710	18710	18710	18710	1
533	20231207	115500	553181700	18700	18710	18710	18700	20
534	20231207	115400	552807690	18710	18710	18710	18710	6
535	20231207	115300	552695430	18710	18710	18710	18710	5
536	20231207	115200	552601880	18710	18710	18710	18710	0
537	20231207	115100	552601880	18710	18710	18710	18710	0
538	20231207	115000	552601880	18710	18710	18710	18710	20
539	20231207	114900	552227680	18710	18710	18710	18710	4
540	20231207	114800	552152840	18710	18730	18730	18710	4
541	20231207	114700	552077960	18720	18720	18720	18720	1
542	20231207	114600	552059240	18710	18710	18710	18710	0
543	20231207	114500	552059240	18710	18700	18710	18700	444
544	20231207	114400	543756430	18700	18700	18700	18700	19
545	20231207	114300	543401130	18700	18700	18700	18700	3
546	20231207	114200	543345030	18700	18700	18700	18700	61
547	20231207	114100	542204330	18700	18700	18700	18700	0
548	20231207	114000	542204330	18700	18700	18700	18700	1
549	20231207	113900	542185630	18700	18700	18700	18700	19
550	20231207	113800	541830330	18700	18700	18700	18700	0
551	20231207	113700	541830330	18700	18700	18700	18700	321
552	20231207	113600	535827630	18690	18690	18690	18690	15
553	20231207	113500	535547280	18700	18700	18700	18700	8
554	20231207	113400	535397680	18690	18690	18690	18690	72
555	20231207	113300	534052000	18690	18700	18700	18690	36
556	20231207	113200	533379130	18700	18700	18700	18690	16
557	20231207	113100	533079950	18700	18700	18700	18700	178
558	20231207	113000	529751350	18700	18700	18700	18700	36
559	20231207	112900	529078150	18700	18700	18700	18700	3
560	20231207	112800	529022050	18750	18750	18750	18750	0
561	20231207	112700	529022050	18750	18750	18750	18750	0
562	20231207	112600	529022050	18750	18750	18750	18750	0
563	20231207	112500	529022050	18750	18750	18750	18750	0
564	20231207	112400	529022050	18750	18750	18750	18750	13
565	20231207	112300	528778300	18650	18750	18750	18650	22
566	20231207	112200	528366200	18750	18750	18750	18750	1
567	20231207	112100	528347450	18740	18760	18760	18740	24
568	20231207	112000	527897290	18760	18760	18760	18760	0
569	20231207	111900	527897290	18760	18760	18760	18760	3
570	20231207	111800	527841010	18760	18760	18760	18760	4
571	20231207	111700	527765970	18760	18760	18760	18760	5
572	20231207	111600	527672170	18760	18760	18760	18760	1
573	20231207	111500	527653410	18750	18730	18750	18730	3
574	20231207	111400	527597190	18640	18640	18640	18640	237
575	20231207	111300	523179510	18630	18730	18770	18630	422
576	20231207	111200	515280610	18770	18770	18770	18770	1
577	20231207	111100	515261840	18780	18780	18780	18780	13
578	20231207	111000	515017700	18780	18770	18780	18770	43
579	20231207	110900	514210580	18770	18770	18770	18770	4
580	20231207	110800	514135500	18770	18730	18770	18730	20
581	20231207	110700	513760760	18730	18730	18730	18730	1
582	20231207	110600	513742030	18670	18670	18670	18670	0
583	20231207	110500	513742030	18670	18670	18670	18670	0
584	20231207	110400	513742030	18670	18720	18720	18670	10
585	20231207	110300	513555280	18720	18700	18720	18700	3
586	20231207	110200	513499150	18780	18780	18780	18780	0
587	20231207	110100	513499150	18780	18680	18780	18680	52
588	20231207	110000	512523420	18680	18760	18760	18680	170
589	20231207	105900	509347190	18760	18620	18760	18620	41
590	20231207	105800	508583630	18620	18620	18760	18620	298
591	20231207	105700	503034730	18770	18740	18770	18740	15
592	20231207	105600	502753330	18780	18780	18780	18780	0
593	20231207	105500	502753330	18780	18640	18780	18630	39
594	20231207	105400	502026450	18640	18630	18640	18630	63
595	20231207	105300	500852170	18630	18640	18640	18630	108
596	20231207	105200	498839890	18640	18820	18820	18630	228
597	20231207	105100	494584430	18830	18830	18830	18830	10
598	20231207	105000	494396130	18830	18830	18860	18830	32
599	20231207	104900	493793480	18820	18700	18820	18700	25
600	20231207	104800	493325340	18690	18650	18690	18650	29
601	20231207	104700	492783540	18700	18740	18740	18700	91
602	20231207	104600	491080300	18750	18750	18750	18750	2
603	20231207	104500	491042800	18790	18790	18790	18770	41
604	20231207	104400	490272440	18800	18800	18800	18800	30
605	20231207	104300	489708440	18800	18860	18860	18800	82
606	20231207	104200	488163220	18870	18860	18870	18860	10
607	20231207	104100	487974590	18870	18870	18870	18870	10
608	20231207	104000	487785890	18870	18870	18870	18870	0
609	20231207	103900	487785890	18870	18870	18870	18870	1
610	20231207	103800	487767020	18880	18880	18880	18880	55
611	20231207	103700	486728620	18880	18880	18880	18880	0
612	20231207	103600	486728620	18880	18620	18880	18600	229
613	20231207	103500	482441660	18610	18610	18610	18610	12
614	20231207	103400	482218340	18610	18620	18620	18610	45
615	20231207	103300	481380880	18600	18650	18690	18600	241
616	20231207	103200	476895990	18640	18620	18640	18610	379
617	20231207	103100	469840280	18620	18630	18630	18620	21
618	20231207	103000	469449060	18620	18620	18620	18620	264
619	20231207	102900	464533380	18630	18640	18640	18630	182
620	20231207	102800	461142120	18640	18640	18640	18640	20
621	20231207	102700	460769320	18630	18650	18750	18630	702
622	20231207	102600	447674980	18650	18670	18670	18650	821
623	20231207	102500	432352930	18670	18670	18670	18670	13
624	20231207	102400	432110220	18680	18680	18680	18680	1
625	20231207	102300	432091540	18680	18680	18680	18680	28
626	20231207	102200	431568500	18670	18670	18670	18670	0
627	20231207	102100	431568500	18670	18720	18720	18650	606
628	20231207	102000	420261860	18660	18660	18660	18660	0
629	20231207	101900	420261860	18660	18670	18670	18660	70
630	20231207	101800	418955640	18660	18660	18660	18660	17
631	20231207	101700	418638420	18660	18670	18670	18660	35
632	20231207	101600	417985050	18660	18660	18660	18660	9
633	20231207	101500	417817110	18650	18650	18650	18650	0
634	20231207	101400	417817110	18650	18720	18720	18650	1586
635	20231207	101300	388220530	18720	18720	18720	18720	1
636	20231207	101200	388201810	18720	18680	18720	18680	394
637	20231207	101100	380839890	18680	18720	18720	18680	554
638	20231207	101000	370480860	18720	18750	18750	18720	25
639	20231207	100900	370012770	18750	18720	18750	18720	25
640	20231207	100800	369544320	18750	18710	18750	18710	212
641	20231207	100700	365576650	18710	18710	18710	18710	0
642	20231207	100600	365576650	18710	18720	18720	18710	38
643	20231207	100500	364865460	18730	18730	18730	18730	77
644	20231207	100400	363423250	18730	18760	18760	18730	148
645	20231207	100300	360649910	18760	18780	18790	18760	283
646	20231207	100200	355335990	18790	18830	18860	18790	478
647	20231207	100100	346350070	18870	18850	18870	18840	211
648	20231207	100000	342371030	18870	18900	18900	18870	139
649	20231207	095900	339747070	18900	18900	18900	18900	2
650	20231207	095800	339709270	18900	18890	18900	18890	105
651	20231207	095700	337725080	18900	18900	18910	18890	83
652	20231207	095600	336156630	18900	18900	18910	18900	23
653	20231207	095500	335721920	18900	18890	18900	18890	94
654	20231207	095400	333945330	18880	18800	18880	18800	1420
655	20231207	095300	307165130	18800	18800	18820	18800	35
656	20231207	095200	306507110	18800	18760	18800	18760	55
657	20231207	095100	305474960	18760	18770	18770	18760	91
658	20231207	095000	303767740	18780	18780	18820	18780	11
659	20231207	094900	303561110	18780	18760	18820	18760	1061
660	20231207	094800	283654090	18760	18760	18760	18760	7
661	20231207	094700	283522770	18760	18760	18760	18760	1
662	20231207	094600	283504010	18760	18750	18770	18750	59
663	20231207	094500	282397240	18700	18700	18700	18700	45
664	20231207	094400	281555740	18750	18750	18750	18750	2
665	20231207	094300	281518240	18760	18770	18770	18760	5
666	20231207	094200	281424400	18770	18700	18770	18660	1009
667	20231207	094100	262592470	18660	18660	18660	18660	0
668	20231207	094000	262592470	18660	18750	18770	18660	1019
669	20231207	093900	243566570	18750	18700	18750	18690	134
670	20231207	093800	241061690	18700	18700	18700	18690	796
671	20231207	093700	226176680	18700	18690	18700	18660	444
672	20231207	093600	217887860	18690	18690	18690	18690	54
673	20231207	093500	216878600	18700	18700	18700	18660	1643
674	20231207	093400	186213290	18700	18690	18700	18660	986
675	20231207	093300	167795630	18690	18700	18700	18690	92
676	20231207	093200	166075770	18700	18720	18720	18700	954
677	20231207	093100	148231700	18730	18730	18730	18730	61
678	20231207	093000	147089170	18750	18760	18770	18740	126
679	20231207	092900	144726590	18760	18760	18760	18760	0
680	20231207	092800	144726590	18760	18770	18770	18760	79
681	20231207	092700	143244500	18770	18770	18770	18770	86
682	20231207	092600	141630280	18840	18840	18840	18770	31
683	20231207	092500	141046940	18850	18850	18850	18850	110
684	20231207	092400	138973440	18850	18850	18850	18850	12
685	20231207	092300	138747240	18860	18860	18860	18760	68
686	20231207	092200	137467660	18860	18860	18860	18860	3
687	20231207	092100	137411080	18760	18760	18760	18760	429
688	20231207	092000	129363040	18760	18770	18860	18760	228
689	20231207	091900	125082650	18770	18720	18770	18710	611
690	20231207	091800	113648700	18710	18730	18750	18710	622
691	20231207	091700	102009230	18730	18750	18750	18730	541
692	20231207	091600	91874250	18750	18750	18750	18740	256
693	20231207	091500	87074350	18750	18780	18780	18750	296
694	20231207	091400	81521970	18760	18760	18760	18750	45
695	20231207	091300	80678040	18750	18730	18750	18730	280
696	20231207	091200	75432040	18730	18860	18860	18730	376
697	20231207	091100	68388580	18860	18800	18860	18790	22
698	20231207	091000	67974440	18800	18840	18840	18800	118
699	20231207	090900	65751560	18840	18840	18840	18840	0
700	20231207	090800	65751560	18840	18860	18860	18800	432
701	20231207	090700	57629500	18880	18880	18880	18880	0
702	20231207	090600	57629500	18880	18710	18880	18710	7
703	20231207	090500	57497850	18710	18700	18710	18700	52
704	20231207	090400	56525340	18700	18810	18920	18560	1093
705	20231207	090300	36127680	18720	18720	18810	18710	376
706	20231207	090200	29089230	18720	18790	18790	18720	329
707	20231207	090100	22924860	18790	18880	18880	18790	333
708	20231207	090000	16657200	18930	18930	18930	18890	880