KissMeData/011760/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185600	378856360	18580	18580	18580	18580	756
3	20231205	185500	378856360	18580	18580	18580	18580	0
4	20231205	185400	378856360	18580	18580	18580	18580	0
5	20231205	185300	378856360	18580	18580	18580	18580	0
6	20231205	185200	378856360	18580	18580	18580	18580	0
7	20231205	185100	378856360	18580	18580	18580	18580	0
8	20231205	185000	378856360	18580	18580	18580	18580	0
9	20231205	184900	378856360	18580	18580	18580	18580	0
10	20231205	184800	378856360	18580	18580	18580	18580	0
11	20231205	184700	378856360	18580	18580	18580	18580	0
12	20231205	184600	378856360	18580	18580	18580	18580	0
13	20231205	184500	378856360	18580	18580	18580	18580	0
14	20231205	184400	378856360	18580	18580	18580	18580	0
15	20231205	184300	378856360	18580	18580	18580	18580	0
16	20231205	184200	378856360	18580	18580	18580	18580	0
17	20231205	184100	378856360	18580	18580	18580	18580	0
18	20231205	184000	378856360	18580	18580	18580	18580	0
19	20231205	183900	378856360	18580	18580	18580	18580	0
20	20231205	183800	378856360	18580	18580	18580	18580	0
21	20231205	183700	378856360	18580	18580	18580	18580	0
22	20231205	183600	378856360	18580	18580	18580	18580	0
23	20231205	183500	378856360	18580	18580	18580	18580	0
24	20231205	183400	378856360	18580	18580	18580	18580	0
25	20231205	183300	378856360	18580	18580	18580	18580	0
26	20231205	183200	378856360	18580	18580	18580	18580	0
27	20231205	183100	378856360	18580	18580	18580	18580	0
28	20231205	183000	378856360	18580	18580	18580	18580	0
29	20231205	182900	378856360	18580	18580	18580	18580	0
30	20231205	182800	378856360	18580	18580	18580	18580	0
31	20231205	182700	378856360	18580	18580	18580	18580	0
32	20231205	182600	378856360	18580	18580	18580	18580	756
33	20231205	182500	378856360	18580	18580	18580	18580	0
34	20231205	182400	378856360	18580	18580	18580	18580	0
35	20231205	182300	378856360	18580	18580	18580	18580	0
36	20231205	182200	378856360	18580	18580	18580	18580	0
37	20231205	182100	378856360	18580	18580	18580	18580	0
38	20231205	182000	378856360	18580	18580	18580	18580	0
39	20231205	181900	378856360	18580	18580	18580	18580	0
40	20231205	181800	378856360	18580	18580	18580	18580	0
41	20231205	181700	378856360	18580	18580	18580	18580	0
42	20231205	181600	378856360	18580	18580	18580	18580	0
43	20231205	181500	378856360	18580	18580	18580	18580	0
44	20231205	181400	378856360	18580	18580	18580	18580	0
45	20231205	181300	378856360	18580	18580	18580	18580	0
46	20231205	181200	378856360	18580	18580	18580	18580	0
47	20231205	181100	378856360	18580	18580	18580	18580	0
48	20231205	181000	378856360	18580	18580	18580	18580	0
49	20231205	180900	378856360	18580	18580	18580	18580	0
50	20231205	180800	378856360	18580	18580	18580	18580	0
51	20231205	180700	378856360	18580	18580	18580	18580	0
52	20231205	180600	378856360	18580	18580	18580	18580	0
53	20231205	180500	378856360	18580	18580	18580	18580	0
54	20231205	180400	378856360	18580	18580	18580	18580	0
55	20231205	180300	378856360	18580	18580	18580	18580	0
56	20231205	180200	378856360	18580	18580	18580	18580	0
57	20231205	180100	378856360	18580	18580	18580	18580	0
58	20231205	180000	378856360	18580	18580	18580	18580	0
59	20231205	175900	378856360	18580	18580	18580	18580	0
60	20231205	175800	378856360	18580	18580	18580	18580	0
61	20231205	175700	378856360	18580	18580	18580	18580	0
62	20231205	175600	378856360	18580	18580	18580	18580	756
63	20231205	175500	378856360	18580	18580	18580	18580	0
64	20231205	175400	378856360	18580	18580	18580	18580	0
65	20231205	175300	378856360	18580	18580	18580	18580	0
66	20231205	175200	378856360	18580	18580	18580	18580	0
67	20231205	175100	378856360	18580	18580	18580	18580	0
68	20231205	175000	378856360	18580	18580	18580	18580	0
69	20231205	174900	378856360	18580	18580	18580	18580	0
70	20231205	174800	378856360	18580	18580	18580	18580	0
71	20231205	174700	378856360	18580	18580	18580	18580	0
72	20231205	174600	378856360	18580	18580	18580	18580	0
73	20231205	174500	378856360	18580	18580	18580	18580	0
74	20231205	174400	378856360	18580	18580	18580	18580	0
75	20231205	174300	378856360	18580	18580	18580	18580	0
76	20231205	174200	378856360	18580	18580	18580	18580	0
77	20231205	174100	378856360	18580	18580	18580	18580	0
78	20231205	174000	378856360	18580	18580	18580	18580	0
79	20231205	173900	378856360	18580	18580	18580	18580	0
80	20231205	173800	378856360	18580	18580	18580	18580	0
81	20231205	173700	378856360	18580	18580	18580	18580	0
82	20231205	173600	378856360	18580	18580	18580	18580	0
83	20231205	173500	378856360	18580	18580	18580	18580	0
84	20231205	173400	378856360	18580	18580	18580	18580	0
85	20231205	173300	378856360	18580	18580	18580	18580	0
86	20231205	173200	378856360	18580	18580	18580	18580	0
87	20231205	173100	378856360	18580	18580	18580	18580	0
88	20231205	173000	378856360	18580	18580	18580	18580	0
89	20231205	172900	378856360	18580	18580	18580	18580	0
90	20231205	172800	378856360	18580	18580	18580	18580	0
91	20231205	172700	378856360	18580	18580	18580	18580	0
92	20231205	172600	378856360	18580	18580	18580	18580	756
93	20231205	172500	378856360	18580	18580	18580	18580	0
94	20231205	172400	378856360	18580	18580	18580	18580	0
95	20231205	172300	378856360	18580	18580	18580	18580	0
96	20231205	172200	378856360	18580	18580	18580	18580	0
97	20231205	172100	378856360	18580	18580	18580	18580	0
98	20231205	172000	378856360	18580	18580	18580	18580	0
99	20231205	171900	378856360	18580	18580	18580	18580	0
100	20231205	171800	378856360	18580	18580	18580	18580	0
101	20231205	171700	378856360	18580	18580	18580	18580	0
102	20231205	171600	378856360	18580	18580	18580	18580	0
103	20231205	171500	378856360	18580	18580	18580	18580	0
104	20231205	171400	378856360	18580	18580	18580	18580	0
105	20231205	171300	378856360	18580	18580	18580	18580	0
106	20231205	171200	378856360	18580	18580	18580	18580	0
107	20231205	171100	378856360	18580	18580	18580	18580	0
108	20231205	171000	378856360	18580	18580	18580	18580	0
109	20231205	170900	378856360	18580	18580	18580	18580	0
110	20231205	170800	378856360	18580	18580	18580	18580	0
111	20231205	170700	378856360	18580	18580	18580	18580	0
112	20231205	170600	378856360	18580	18580	18580	18580	0
113	20231205	170500	378856360	18580	18580	18580	18580	0
114	20231205	170400	378856360	18580	18580	18580	18580	0
115	20231205	170300	378856360	18580	18580	18580	18580	0
116	20231205	170200	378856360	18580	18580	18580	18580	0
117	20231205	170100	378856360	18580	18580	18580	18580	0
118	20231205	170000	378856360	18580	18580	18580	18580	0
119	20231205	165900	378856360	18580	18580	18580	18580	0
120	20231205	165800	378856360	18580	18580	18580	18580	0
121	20231205	165700	378856360	18580	18580	18580	18580	0
122	20231205	165600	378856360	18580	18580	18580	18580	756
123	20231205	165500	378856360	18580	18580	18580	18580	0
124	20231205	165400	378856360	18580	18580	18580	18580	0
125	20231205	165300	378856360	18580	18580	18580	18580	0
126	20231205	165200	378856360	18580	18580	18580	18580	0
127	20231205	165100	378856360	18580	18580	18580	18580	0
128	20231205	165000	378856360	18580	18580	18580	18580	0
129	20231205	164900	378856360	18580	18580	18580	18580	0
130	20231205	164800	378856360	18580	18580	18580	18580	0
131	20231205	164700	378856360	18580	18580	18580	18580	0
132	20231205	164600	378856360	18580	18580	18580	18580	0
133	20231205	164500	378856360	18580	18580	18580	18580	0
134	20231205	164400	378856360	18580	18580	18580	18580	0
135	20231205	164300	378856360	18580	18580	18580	18580	0
136	20231205	164200	378856360	18580	18580	18580	18580	0
137	20231205	164100	378856360	18580	18580	18580	18580	0
138	20231205	164000	378856360	18580	18580	18580	18580	0
139	20231205	163900	378856360	18580	18580	18580	18580	0
140	20231205	163800	378856360	18580	18580	18580	18580	0
141	20231205	163700	378856360	18580	18580	18580	18580	0
142	20231205	163600	378856360	18580	18580	18580	18580	0
143	20231205	163500	378856360	18580	18580	18580	18580	0
144	20231205	163400	378856360	18580	18580	18580	18580	0
145	20231205	163300	378856360	18580	18580	18580	18580	0
146	20231205	163200	378856360	18580	18580	18580	18580	0
147	20231205	163100	378856360	18580	18580	18580	18580	0
148	20231205	163000	378856360	18580	18580	18580	18580	0
149	20231205	162900	378856360	18580	18580	18580	18580	0
150	20231205	162800	378856360	18580	18580	18580	18580	0
151	20231205	162700	378856360	18580	18580	18580	18580	0
152	20231205	162600	378856360	18580	18580	18580	18580	756
153	20231205	162500	378856360	18580	18580	18580	18580	0
154	20231205	162400	378856360	18580	18580	18580	18580	0
155	20231205	162300	378856360	18580	18580	18580	18580	0
156	20231205	162200	378856360	18580	18580	18580	18580	0
157	20231205	162100	378856360	18580	18580	18580	18580	0
158	20231205	162000	378856360	18580	18580	18580	18580	0
159	20231205	161900	378856360	18580	18580	18580	18580	0
160	20231205	161800	378856360	18580	18580	18580	18580	0
161	20231205	161700	378856360	18580	18580	18580	18580	0
162	20231205	161600	378856360	18580	18580	18580	18580	0
163	20231205	161500	378856360	18580	18580	18580	18580	0
164	20231205	161400	378856360	18580	18580	18580	18580	0
165	20231205	161300	378856360	18580	18580	18580	18580	0
166	20231205	161200	378856360	18580	18580	18580	18580	0
167	20231205	161100	378856360	18580	18580	18580	18580	0
168	20231205	161000	378856360	18580	18580	18580	18580	0
169	20231205	160900	378856360	18580	18580	18580	18580	0
170	20231205	160800	378856360	18580	18580	18580	18580	0
171	20231205	160700	378856360	18580	18580	18580	18580	0
172	20231205	160600	378856360	18580	18580	18580	18580	0
173	20231205	160500	378856360	18580	18580	18580	18580	0
174	20231205	160400	378856360	18580	18580	18580	18580	0
175	20231205	160300	378856360	18580	18580	18580	18580	0
176	20231205	160200	378856360	18580	18580	18580	18580	0
177	20231205	160100	378856360	18580	18580	18580	18580	0
178	20231205	160000	378856360	18580	18580	18580	18580	0
179	20231205	155900	378856360	18580	18580	18580	18580	0
180	20231205	155800	378856360	18580	18580	18580	18580	0
181	20231205	155700	378856360	18580	18580	18580	18580	0
182	20231205	155600	378856360	18580	18580	18580	18580	756
183	20231205	155500	378856360	18580	18580	18580	18580	0
184	20231205	155400	378856360	18580	18580	18580	18580	0
185	20231205	155300	378856360	18580	18580	18580	18580	0
186	20231205	155200	378856360	18580	18580	18580	18580	0
187	20231205	155100	378856360	18580	18580	18580	18580	0
188	20231205	155000	378856360	18580	18580	18580	18580	0
189	20231205	154900	378856360	18580	18580	18580	18580	0
190	20231205	154800	378856360	18580	18580	18580	18580	0
191	20231205	154700	378856360	18580	18580	18580	18580	0
192	20231205	154600	378856360	18580	18580	18580	18580	0
193	20231205	154500	378856360	18580	18580	18580	18580	0
194	20231205	154400	378856360	18580	18580	18580	18580	0
195	20231205	154300	378856360	18580	18580	18580	18580	0
196	20231205	154200	378856360	18580	18580	18580	18580	0
197	20231205	154100	378856360	18580	18580	18580	18580	0
198	20231205	154000	378856360	18580	18580	18580	18580	0
199	20231205	153900	378856360	18580	18580	18580	18580	0
200	20231205	153800	378856360	18580	18580	18580	18580	0
201	20231205	153700	378856360	18580	18580	18580	18580	0
202	20231205	153600	378856360	18580	18580	18580	18580	0
203	20231205	153500	378856360	18580	18580	18580	18580	0
204	20231205	153400	378856360	18580	18580	18580	18580	0
205	20231205	153300	378856360	18580	18580	18580	18580	0
206	20231205	153200	378856360	18580	18580	18580	18580	0
207	20231205	153100	378856360	18580	18580	18580	18580	0
208	20231205	153000	378856360	18580	18580	18580	18580	756
209	20231205	152900	364809880	18600	18600	18600	18600	0
210	20231205	152800	364809880	18600	18600	18600	18600	0
211	20231205	152700	364809880	18600	18600	18600	18600	0
212	20231205	152600	364809880	18600	18600	18600	18600	0
213	20231205	152500	364809880	18600	18600	18600	18600	0
214	20231205	152400	364809880	18600	18600	18600	18600	0
215	20231205	152300	364809880	18600	18600	18600	18600	0
216	20231205	152200	364809880	18600	18600	18600	18600	0
217	20231205	152100	364809880	18600	18600	18600	18600	0
218	20231205	152000	364809880	18600	18600	18600	18600	0
219	20231205	151900	364809880	18600	18640	18640	18600	11
220	20231205	151800	364605200	18610	18610	18610	18610	2
221	20231205	151700	364567980	18640	18640	18640	18640	5
222	20231205	151600	364474780	18640	18640	18640	18640	38
223	20231205	151500	363766460	18640	18630	18640	18630	53
224	20231205	151400	362778760	18640	18640	18640	18640	121
225	20231205	151300	360523320	18640	18620	18640	18620	76
226	20231205	151200	359107300	18590	18590	18590	18590	1
227	20231205	151100	359088710	18620	18620	18620	18620	64
228	20231205	151000	357897030	18620	18610	18620	18590	201
229	20231205	150900	354157700	18610	18640	18640	18610	201
230	20231205	150800	350414660	18640	18620	18640	18620	80
231	20231205	150700	348924490	18620	18780	18780	18620	1467
232	20231205	150600	321537990	18780	18790	18790	18780	69
233	20231205	150500	320242160	18780	18780	18780	18780	41
234	20231205	150400	319472180	18780	18780	18780	18780	81
235	20231205	150300	317951000	18780	18790	18800	18780	77
236	20231205	150200	316504340	18800	18800	18800	18800	69
237	20231205	150100	315207140	18800	18770	18800	18770	57
238	20231205	150000	314136930	18770	18770	18780	18770	68
239	20231205	145900	312860560	18770	18770	18770	18770	53
240	20231205	145800	311865750	18770	18770	18770	18770	68
241	20231205	145700	310589390	18720	18750	18750	18720	118
242	20231205	145600	308377000	18750	18750	18750	18750	3
243	20231205	145500	308320750	18760	18770	18770	18760	99
244	20231205	145400	306462970	18770	18770	18770	18770	46
245	20231205	145300	305599550	18770	18770	18770	18770	74
246	20231205	145200	304210570	18770	18770	18780	18770	72
247	20231205	145100	302859110	18770	18770	18770	18770	22
248	20231205	145000	302446170	18770	18770	18770	18770	56
249	20231205	144900	301395050	18770	18770	18780	18770	75
250	20231205	144800	299986990	18770	18770	18770	18770	68
251	20231205	144700	298710630	18770	18770	18770	18750	61
252	20231205	144600	297566490	18780	18770	18780	18770	66
253	20231205	144500	296327310	18750	18760	18760	18750	164
254	20231205	144400	293251650	18750	18750	18750	18750	53
255	20231205	144300	292257900	18720	18720	18720	18720	0
256	20231205	144200	292257900	18720	18740	18740	18720	32
257	20231205	144100	291658310	18740	18740	18750	18740	79
258	20231205	144000	290177840	18740	18750	18750	18740	52
259	20231205	143900	289203050	18750	18750	18750	18750	90
260	20231205	143800	287515550	18740	18740	18740	18740	132
261	20231205	143700	285041870	18740	18740	18740	18740	21
262	20231205	143600	284648330	18740	18740	18740	18740	86
263	20231205	143500	283036690	18740	18740	18740	18740	64
264	20231205	143400	281837330	18740	18740	18740	18740	69
265	20231205	143300	280544270	18740	18750	18760	18740	135
266	20231205	143200	278014240	18760	18760	18760	18760	25
267	20231205	143100	277545240	18740	18740	18740	18740	15
268	20231205	143000	277264140	18740	18740	18740	18740	66
269	20231205	142900	276027300	18740	18760	18760	18740	80
270	20231205	142800	274527320	18750	18760	18760	18750	90
271	20231205	142700	272839120	18760	18770	18770	18750	99
272	20231205	142600	270981420	18770	18760	18770	18760	289
273	20231205	142500	265559460	18760	18760	18760	18750	59
274	20231205	142400	264452830	18730	18760	18760	18730	48
275	20231205	142300	263552430	18760	18750	18760	18750	62
276	20231205	142200	262389380	18730	18790	18790	18730	127
277	20231205	142100	260007250	18770	18790	18790	18770	10
278	20231205	142000	259819430	18790	18790	18790	18790	10
279	20231205	141900	259631530	18790	18790	18790	18790	11
280	20231205	141800	259424840	18790	18790	18790	18790	11
281	20231205	141700	259218150	18790	18790	18790	18790	11
282	20231205	141600	259011460	18790	18790	18790	18790	31
283	20231205	141500	258428970	18790	18780	18790	18770	8
284	20231205	141400	258278710	18790	18800	18800	18790	18
285	20231205	141300	257940370	18800	18790	18800	18790	9
286	20231205	141200	257771210	18790	18780	18790	18780	32
287	20231205	141100	257169980	18750	18800	18800	18750	38
288	20231205	141000	256456610	18800	18800	18800	18800	11
289	20231205	140900	256249810	18800	18800	18800	18800	11
290	20231205	140800	256043010	18800	18800	18800	18800	6
291	20231205	140700	255930210	18790	18790	18790	18790	11
292	20231205	140600	255723520	18790	18790	18800	18790	15
293	20231205	140500	255441650	18790	18780	18800	18780	10
294	20231205	140400	255253730	18780	18790	18790	18780	16
295	20231205	140300	254953150	18790	18780	18800	18780	8
296	20231205	140200	254802830	18790	18790	18790	18790	10
297	20231205	140100	254614930	18790	18790	18790	18780	15
298	20231205	140000	254333120	18790	18790	18800	18790	27
299	20231205	135900	253825780	18790	18800	18800	18790	12
300	20231205	135800	253600190	18800	18800	18800	18800	11
301	20231205	135700	253393390	18800	18790	18800	18790	17
302	20231205	135600	253073870	18800	18800	18800	18800	11
303	20231205	135500	252867070	18800	18800	18800	18800	16
304	20231205	135400	252566270	18800	18790	18800	18790	14
305	20231205	135300	252303150	18800	18800	18800	18800	11
306	20231205	135200	252096350	18800	18800	18800	18800	6
307	20231205	135100	251983550	18790	18790	18790	18790	6
308	20231205	135000	251870810	18780	18800	18800	18780	17
309	20231205	134900	251551380	18790	18790	18800	18790	13
310	20231205	134800	251307080	18790	18800	18800	18790	9
311	20231205	134700	251137910	18800	18800	18800	18800	11
312	20231205	134600	250931110	18800	18800	18800	18790	30
313	20231205	134500	250367310	18800	18800	18800	18790	18
314	20231205	134400	250028940	18800	18800	18800	18790	128
315	20231205	134300	247622750	18790	18790	18790	18790	6
316	20231205	134200	247510010	18790	18800	18800	18790	6
317	20231205	134100	247397260	18780	18780	18780	18780	14
318	20231205	134000	247134340	18780	18780	18780	18780	0
319	20231205	133900	247134340	18780	18790	18790	18780	2
320	20231205	133800	247096770	18790	18790	18790	18790	1
321	20231205	133700	247077980	18800	18800	18800	18800	5
322	20231205	133600	246983980	18800	18800	18800	18800	1
323	20231205	133500	246965180	18800	18800	18800	18800	0
324	20231205	133400	246965180	18800	18800	18800	18800	30
325	20231205	133300	246401180	18810	18800	18810	18800	118
326	20231205	133200	244181610	18790	18790	18790	18790	28
327	20231205	133100	243655490	18800	18800	18800	18800	3
328	20231205	133000	243599090	18790	18790	18790	18790	10
329	20231205	132900	243411190	18800	18800	18800	18800	0
330	20231205	132800	243411190	18800	18800	18800	18800	1
331	20231205	132700	243392390	18790	18790	18790	18790	4
332	20231205	132600	243317230	18790	18800	18800	18790	100
333	20231205	132500	241437580	18820	18830	18830	18820	2
334	20231205	132400	241399930	18830	18830	18830	18830	106
335	20231205	132300	239403950	18830	18820	18830	18820	100
336	20231205	132200	237521450	18800	18800	18800	18800	0
337	20231205	132100	237521450	18800	18800	18800	18800	0
338	20231205	132000	237521450	18800	18810	18810	18800	51
339	20231205	131900	236562640	18800	18800	18800	18800	186
340	20231205	131800	233065840	18800	18800	18800	18800	21
341	20231205	131700	232671040	18810	18810	18810	18810	1
342	20231205	131600	232652230	18810	18850	18850	18810	228
343	20231205	131500	228363080	18870	18870	18870	18870	0
344	20231205	131400	228363080	18870	18870	18870	18870	2
345	20231205	131300	228325340	18850	18850	18850	18850	0
346	20231205	131200	228325340	18850	18850	18850	18850	0
347	20231205	131100	228325340	18850	18860	18860	18850	10
348	20231205	131000	228136800	18870	18870	18870	18870	0
349	20231205	130900	228136800	18870	18870	18870	18870	1
350	20231205	130800	228117930	18870	18860	18870	18860	147
351	20231205	130700	225344910	18860	18870	18870	18860	214
352	20231205	130600	221308860	18920	18840	18920	18840	2
353	20231205	130500	221271100	18840	18840	18840	18840	0
354	20231205	130400	221271100	18840	18830	18840	18830	37
355	20231205	130300	220574210	18790	18830	18830	18770	745
356	20231205	130200	206574850	18830	18830	18830	18830	3
357	20231205	130100	206518360	18820	18820	18820	18820	0
358	20231205	130000	206518360	18820	18820	18820	18820	0
359	20231205	125900	206518360	18820	18820	18820	18820	17
360	20231205	125800	206198420	18820	18840	18840	18820	110
361	20231205	125700	204127420	18840	18880	18880	18840	607
362	20231205	125600	192684860	18890	18890	18890	18890	9
363	20231205	125500	192514850	18890	18900	18900	18890	101
364	20231205	125400	190606890	18900	18900	18900	18900	0
365	20231205	125300	190606890	18900	18900	18900	18900	3
366	20231205	125200	190550190	18900	18900	18900	18900	82
367	20231205	125100	189000390	18900	18900	18900	18900	12
368	20231205	125000	188773590	18910	18920	18920	18910	205
369	20231205	124900	184897030	18910	18910	18910	18910	16
370	20231205	124800	184594470	18920	18920	18920	18920	3
371	20231205	124700	184537710	18920	18920	18920	18920	53
372	20231205	124600	183534950	18920	18920	18920	18920	0
373	20231205	124500	183534950	18920	18920	18920	18920	0
374	20231205	124400	183534950	18920	18920	18920	18920	3
375	20231205	124300	183478190	18910	18910	18910	18910	0
376	20231205	124200	183478190	18910	18920	18920	18910	52
377	20231205	124100	182494860	18920	18920	18920	18920	3
378	20231205	124000	182438100	18920	18920	18920	18920	208
379	20231205	123900	178502740	18920	18920	18920	18920	3
380	20231205	123800	178445980	18920	18920	18920	18920	0
381	20231205	123700	178445980	18920	18920	18920	18920	1
382	20231205	123600	178427060	18920	18910	18920	18910	33
383	20231205	123500	177802750	18910	18910	18910	18910	52
384	20231205	123400	176819430	18910	18920	18920	18910	21
385	20231205	123300	176422290	18910	18920	18920	18910	59
386	20231205	123200	175306130	18920	18920	18920	18920	0
387	20231205	123100	175306130	18920	18920	18920	18920	2
388	20231205	123000	175268290	18920	18920	18920	18920	0
389	20231205	122900	175268290	18920	18920	18920	18920	2
390	20231205	122800	175230450	18920	18920	18920	18920	1
391	20231205	122700	175211530	18920	18920	18920	18920	2
392	20231205	122600	175173690	18910	18910	18910	18910	0
393	20231205	122500	175173690	18910	18930	18930	18910	141
394	20231205	122400	172507280	18930	18920	18930	18920	224
395	20231205	122300	168268000	18920	18910	18920	18910	128
396	20231205	122200	165847490	18900	18900	18900	18900	262
397	20231205	122100	160895690	18900	18900	18900	18900	0
398	20231205	122000	160895690	18900	18900	18900	18900	3
399	20231205	121900	160838990	18880	18880	18880	18880	0
400	20231205	121800	160838990	18880	18890	18890	18880	62
401	20231205	121700	159667850	18890	18880	18890	18880	85
402	20231205	121600	158062410	18890	18890	18890	18890	0
403	20231205	121500	158062410	18890	18890	18890	18890	3
404	20231205	121400	158005740	18880	18880	18880	18880	40
405	20231205	121300	157250540	18890	18890	18890	18890	0
406	20231205	121200	157250540	18890	18890	18890	18890	2
407	20231205	121100	157212760	18880	18880	18880	18880	22
408	20231205	121000	156797400	18880	18890	18890	18880	9
409	20231205	120900	156627460	18880	18880	18880	18880	0
410	20231205	120800	156627460	18880	18880	18880	18880	100
411	20231205	120700	154739460	18880	18880	18880	18880	7
412	20231205	120600	154607300	18890	18890	18890	18890	1
413	20231205	120500	154588410	18890	18890	18890	18890	0
414	20231205	120400	154588410	18890	18890	18890	18890	4
415	20231205	120300	154512850	18880	18880	18880	18880	158
416	20231205	120200	151529810	18880	18880	18880	18880	0
417	20231205	120100	151529810	18880	18880	18880	18880	0
418	20231205	120000	151529810	18880	18880	18880	18880	2
419	20231205	115900	151492050	18840	18870	18880	18840	723
420	20231205	115800	137858060	18880	18870	18880	18870	91
421	20231205	115700	136140880	18880	18880	18880	18880	0
422	20231205	115600	136140880	18880	18890	18890	18880	8
423	20231205	115500	135989790	18890	18890	18890	18890	2
424	20231205	115400	135952010	18890	18880	18890	18880	180
425	20231205	115300	132553560	18880	18880	18880	18880	7
426	20231205	115200	132421400	18880	18880	18880	18880	10
427	20231205	115100	132232600	18880	18880	18880	18880	0
428	20231205	115000	132232600	18880	18880	18880	18880	3
429	20231205	114900	132175960	18870	18870	18870	18870	0
430	20231205	114800	132175960	18870	18870	18870	18870	4
431	20231205	114700	132100480	18870	18870	18870	18870	0
432	20231205	114600	132100480	18870	18870	18870	18870	0
433	20231205	114500	132100480	18870	18880	18880	18870	94
434	20231205	114400	130326690	18870	18870	18870	18870	0
435	20231205	114300	130326690	18870	18870	18870	18870	200
436	20231205	114200	126552690	18870	18870	18880	18860	25
437	20231205	114100	126080970	18860	18850	18860	18850	132
438	20231205	114000	123591750	18860	18860	18860	18860	2
439	20231205	113900	123554030	18860	18860	18860	18860	1
440	20231205	113800	123535170	18860	18860	18860	18860	0
441	20231205	113700	123535170	18860	18860	18860	18860	1
442	20231205	113600	123516310	18860	18860	18860	18860	4
443	20231205	113500	123440870	18860	18860	18860	18860	2
444	20231205	113400	123403150	18860	18860	18860	18850	61
445	20231205	113300	122253090	18850	18850	18850	18850	171
446	20231205	113200	119029740	18850	18850	18850	18850	0
447	20231205	113100	119029740	18850	18850	18850	18850	1
448	20231205	113000	119010890	18850	18850	18850	18850	2
449	20231205	112900	118973190	18850	18850	18850	18850	0
450	20231205	112800	118973190	18850	18850	18850	18850	1
451	20231205	112700	118954340	18840	18840	18840	18840	5
452	20231205	112600	118860140	18850	18850	18850	18850	3
453	20231205	112500	118803590	18840	18840	18840	18840	100
454	20231205	112400	116919590	18850	18850	18850	18850	0
455	20231205	112300	116919590	18850	18860	18860	18850	127
456	20231205	112200	114525630	18860	18860	18860	18860	0
457	20231205	112100	114525630	18860	18860	18860	18860	2
458	20231205	112000	114487910	18860	18860	18860	18860	1
459	20231205	111900	114469050	18860	18860	18860	18860	0
460	20231205	111800	114469050	18860	18860	18860	18860	1
461	20231205	111700	114450190	18850	18850	18850	18850	185
462	20231205	111600	110962940	18860	18860	18860	18860	2
463	20231205	111500	110925220	18860	18860	18860	18860	1
464	20231205	111400	110906360	18860	18860	18860	18860	0
465	20231205	111300	110906360	18860	18860	18860	18860	0
466	20231205	111200	110906360	18860	18860	18860	18860	1
467	20231205	111100	110887500	18860	18850	18860	18850	13
468	20231205	111000	110642430	18860	18860	18860	18860	3
469	20231205	110900	110585850	18860	18860	18860	18850	197
470	20231205	110800	106871170	18860	18860	18860	18860	10
471	20231205	110700	106682570	18870	18880	18880	18870	11
472	20231205	110600	106474980	18870	18870	18870	18870	30
473	20231205	110500	105908880	18870	18870	18870	18870	0
474	20231205	110400	105908880	18870	18880	18880	18870	91
475	20231205	110300	104191700	18880	18880	18880	18880	0
476	20231205	110200	104191700	18880	18880	18880	18880	2
477	20231205	110100	104153940	18880	18870	18880	18870	21
478	20231205	110000	103757660	18870	18870	18870	18870	0
479	20231205	105900	103757660	18870	18860	18870	18860	286
480	20231205	105800	98361500	18860	18860	18860	18860	10
481	20231205	105700	98172900	18860	18860	18860	18860	0
482	20231205	105600	98172900	18860	18860	18860	18860	5
483	20231205	105500	98078600	18860	18860	18860	18860	453
484	20231205	105400	89535020	18870	18870	18870	18870	0
485	20231205	105300	89535020	18870	18870	18870	18870	1
486	20231205	105200	89516150	18870	18870	18870	18870	0
487	20231205	105100	89516150	18870	18870	18870	18870	3
488	20231205	105000	89459540	18860	18860	18860	18860	0
489	20231205	104900	89459540	18860	18870	18870	18860	143
490	20231205	104800	86761410	18880	18880	18880	18880	4
491	20231205	104700	86685890	18880	18880	18880	18880	2
492	20231205	104600	86648130	18890	18880	18890	18880	15
493	20231205	104500	86364890	18880	18880	18880	18880	1
494	20231205	104400	86346010	18870	18860	18870	18860	84
495	20231205	104300	84761040	18860	18860	18860	18860	15
496	20231205	104200	84478140	18860	18860	18860	18860	3
497	20231205	104100	84421560	18860	18860	18860	18860	0
498	20231205	104000	84421560	18860	18860	18860	18860	1
499	20231205	103900	84402700	18860	18860	18860	18860	1
500	20231205	103800	84383840	18860	18860	18860	18860	0
501	20231205	103700	84383840	18860	18870	18870	18860	38
502	20231205	103600	83667130	18870	18870	18870	18870	100
503	20231205	103500	81780130	18860	18860	18860	18860	13
504	20231205	103400	81534950	18870	18870	18870	18870	0
505	20231205	103300	81534950	18870	18860	18870	18850	103
506	20231205	103200	79592550	18870	18870	18870	18870	8
507	20231205	103100	79441590	18870	18870	18870	18870	1
508	20231205	103000	79422720	18860	18860	18860	18860	26
509	20231205	102900	78932360	18870	18870	18870	18870	1
510	20231205	102800	78913490	18870	18870	18870	18870	2
511	20231205	102700	78875750	18860	18860	18860	18860	99
512	20231205	102600	77008610	18860	18870	18870	18860	9
513	20231205	102500	76838860	18860	18860	18860	18860	101
514	20231205	102400	74934000	18860	18870	18870	18860	17
515	20231205	102300	74613220	18850	18850	18850	18850	3
516	20231205	102200	74556670	18850	18850	18850	18850	2
517	20231205	102100	74518970	18850	18850	18850	18850	4
518	20231205	102000	74443570	18850	18850	18850	18850	0
519	20231205	101900	74443570	18850	18850	18850	18850	0
520	20231205	101800	74443570	18850	18850	18850	18850	6
521	20231205	101700	74330470	18850	18840	18850	18840	9
522	20231205	101600	74160840	18850	18850	18850	18850	0
523	20231205	101500	74160840	18850	18850	18850	18850	1
524	20231205	101400	74141990	18850	18850	18850	18850	105
525	20231205	101300	72162740	18850	18850	18850	18850	3
526	20231205	101200	72106190	18850	18850	18850	18850	232
527	20231205	101100	67732990	18850	18850	18850	18850	0
528	20231205	101000	67732990	18850	18840	18850	18840	21
529	20231205	100900	67337340	18850	18850	18850	18850	53
530	20231205	100800	66338290	18850	18840	18850	18840	12
531	20231205	100700	66112180	18840	18820	18840	18820	25
532	20231205	100600	65641250	18800	18800	18800	18800	0
533	20231205	100500	65641250	18800	18800	18800	18800	0
534	20231205	100400	65641250	18800	18800	18800	18800	0
535	20231205	100300	65641250	18800	18780	18800	18780	308
536	20231205	100200	59850910	18800	18800	18800	18800	1
537	20231205	100100	59832110	18800	18800	18800	18800	206
538	20231205	100000	55959310	18830	18830	18830	18830	11
539	20231205	095900	55752180	18830	18830	18830	18830	18
540	20231205	095800	55413240	18830	18830	18830	18830	2
541	20231205	095700	55375580	18800	18800	18800	18800	0
542	20231205	095600	55375580	18800	18800	18800	18800	0
543	20231205	095500	55375580	18800	18800	18800	18800	106
544	20231205	095400	53382780	18800	18800	18800	18800	0
545	20231205	095300	53382780	18800	18800	18800	18800	2
546	20231205	095200	53345180	18800	18800	18800	18800	0
547	20231205	095100	53345180	18800	18800	18800	18800	0
548	20231205	095000	53345180	18800	18800	18800	18800	0
549	20231205	094900	53345180	18800	18800	18800	18800	0
550	20231205	094800	53345180	18800	18800	18800	18800	4
551	20231205	094700	53269980	18800	18800	18800	18800	6
552	20231205	094600	53157180	18800	18800	18800	18800	104
553	20231205	094500	51201980	18800	18800	18800	18800	0
554	20231205	094400	51201980	18800	18800	18800	18800	0
555	20231205	094300	51201980	18800	18800	18800	18800	2
556	20231205	094200	51164380	18800	18800	18800	18800	1
557	20231205	094100	51145580	18750	18750	18750	18750	0
558	20231205	094000	51145580	18750	18750	18750	18750	0
559	20231205	093900	51145580	18750	18750	18800	18750	60
560	20231205	093800	50020530	18760	18760	18760	18760	166
561	20231205	093700	46906370	18760	18760	18760	18760	10
562	20231205	093600	46718770	18760	18760	18760	18760	0
563	20231205	093500	46718770	18760	18730	18760	18720	96
564	20231205	093400	44919230	18750	18750	18750	18750	2
565	20231205	093300	44881730	18720	18750	18750	18720	101
566	20231205	093200	42990980	18710	18710	18710	18710	0
567	20231205	093100	42990980	18710	18710	18710	18710	11
568	20231205	093000	42785170	18750	18750	18750	18750	5
569	20231205	092900	42691420	18750	18750	18750	18750	2
570	20231205	092800	42653920	18750	18750	18750	18750	2
571	20231205	092700	42616420	18750	18750	18750	18750	0
572	20231205	092600	42616420	18750	18750	18750	18750	0
573	20231205	092500	42616420	18750	18750	18750	18750	0
574	20231205	092400	42616420	18750	18750	18750	18750	5
575	20231205	092300	42522670	18750	18750	18750	18750	0
576	20231205	092200	42522670	18750	18750	18750	18740	89
577	20231205	092100	40854100	18760	18760	18760	18760	0
578	20231205	092000	40854100	18760	18760	18760	18760	0
579	20231205	091900	40854100	18760	18750	18760	18750	123
580	20231205	091800	38546920	18750	18750	18750	18750	0
581	20231205	091700	38546920	18750	18750	18750	18750	110
582	20231205	091600	36484420	18770	18770	18770	18770	0
583	20231205	091500	36484420	18770	18770	18770	18770	2
584	20231205	091400	36446880	18740	18740	18740	18740	0
585	20231205	091300	36446880	18740	18740	18740	18740	0
586	20231205	091200	36446880	18740	18710	18740	18710	95
587	20231205	091100	34668530	18700	18700	18700	18700	0
588	20231205	091000	34668530	18700	18700	18700	18700	40
589	20231205	090900	33920530	18650	18650	18650	18650	20
590	20231205	090800	33547530	18640	18650	18650	18640	432
591	20231205	090700	25495000	18650	18650	18650	18650	150
592	20231205	090600	22697500	18710	18710	18710	18710	0
593	20231205	090500	22697500	18710	18730	18730	18640	404
594	20231205	090400	15150150	18790	18790	18800	18790	152
595	20231205	090300	12293760	18800	18810	18820	18730	223
596	20231205	090200	8111400	18820	18820	18820	18820	43
597	20231205	090100	7302140	18830	18800	18830	18800	200
598	20231205	090000	3536800	18800	18830	18830	18730	187