KissMeData/382900/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	211800	671057170	18700	18700	18700	18700	1212
3	20231206	211700	671057170	18700	18700	18700	18700	0
4	20231206	211600	671057170	18700	18700	18700	18700	0
5	20231206	211500	671057170	18700	18700	18700	18700	0
6	20231206	211400	671057170	18700	18700	18700	18700	0
7	20231206	211300	671057170	18700	18700	18700	18700	0
8	20231206	211200	671057170	18700	18700	18700	18700	0
9	20231206	211100	671057170	18700	18700	18700	18700	0
10	20231206	211000	671057170	18700	18700	18700	18700	0
11	20231206	210900	671057170	18700	18700	18700	18700	0
12	20231206	210800	671057170	18700	18700	18700	18700	0
13	20231206	210700	671057170	18700	18700	18700	18700	0
14	20231206	210600	671057170	18700	18700	18700	18700	0
15	20231206	210500	671057170	18700	18700	18700	18700	0
16	20231206	210400	671057170	18700	18700	18700	18700	0
17	20231206	210300	671057170	18700	18700	18700	18700	0
18	20231206	210200	671057170	18700	18700	18700	18700	0
19	20231206	210100	671057170	18700	18700	18700	18700	0
20	20231206	210000	671057170	18700	18700	18700	18700	0
21	20231206	205900	671057170	18700	18700	18700	18700	0
22	20231206	205800	671057170	18700	18700	18700	18700	0
23	20231206	205700	671057170	18700	18700	18700	18700	0
24	20231206	205600	671057170	18700	18700	18700	18700	0
25	20231206	205500	671057170	18700	18700	18700	18700	0
26	20231206	205400	671057170	18700	18700	18700	18700	0
27	20231206	205300	671057170	18700	18700	18700	18700	0
28	20231206	205200	671057170	18700	18700	18700	18700	0
29	20231206	205100	671057170	18700	18700	18700	18700	0
30	20231206	205000	671057170	18700	18700	18700	18700	0
31	20231206	204900	671057170	18700	18700	18700	18700	0
32	20231206	204800	671057170	18700	18700	18700	18700	1212
33	20231206	204700	671057170	18700	18700	18700	18700	0
34	20231206	204600	671057170	18700	18700	18700	18700	0
35	20231206	204500	671057170	18700	18700	18700	18700	0
36	20231206	204400	671057170	18700	18700	18700	18700	0
37	20231206	204300	671057170	18700	18700	18700	18700	0
38	20231206	204200	671057170	18700	18700	18700	18700	0
39	20231206	204100	671057170	18700	18700	18700	18700	0
40	20231206	204000	671057170	18700	18700	18700	18700	0
41	20231206	203900	671057170	18700	18700	18700	18700	0
42	20231206	203800	671057170	18700	18700	18700	18700	0
43	20231206	203700	671057170	18700	18700	18700	18700	0
44	20231206	203600	671057170	18700	18700	18700	18700	0
45	20231206	203500	671057170	18700	18700	18700	18700	0
46	20231206	203400	671057170	18700	18700	18700	18700	0
47	20231206	203300	671057170	18700	18700	18700	18700	0
48	20231206	203200	671057170	18700	18700	18700	18700	0
49	20231206	203100	671057170	18700	18700	18700	18700	0
50	20231206	203000	671057170	18700	18700	18700	18700	0
51	20231206	202900	671057170	18700	18700	18700	18700	0
52	20231206	202800	671057170	18700	18700	18700	18700	0
53	20231206	202700	671057170	18700	18700	18700	18700	0
54	20231206	202600	671057170	18700	18700	18700	18700	0
55	20231206	202500	671057170	18700	18700	18700	18700	0
56	20231206	202400	671057170	18700	18700	18700	18700	0
57	20231206	202300	671057170	18700	18700	18700	18700	0
58	20231206	202200	671057170	18700	18700	18700	18700	0
59	20231206	202100	671057170	18700	18700	18700	18700	0
60	20231206	202000	671057170	18700	18700	18700	18700	0
61	20231206	201900	671057170	18700	18700	18700	18700	0
62	20231206	201800	671057170	18700	18700	18700	18700	1212
63	20231206	201700	671057170	18700	18700	18700	18700	0
64	20231206	201600	671057170	18700	18700	18700	18700	0
65	20231206	201500	671057170	18700	18700	18700	18700	0
66	20231206	201400	671057170	18700	18700	18700	18700	0
67	20231206	201300	671057170	18700	18700	18700	18700	0
68	20231206	201200	671057170	18700	18700	18700	18700	0
69	20231206	201100	671057170	18700	18700	18700	18700	0
70	20231206	201000	671057170	18700	18700	18700	18700	0
71	20231206	200900	671057170	18700	18700	18700	18700	0
72	20231206	200800	671057170	18700	18700	18700	18700	0
73	20231206	200700	671057170	18700	18700	18700	18700	0
74	20231206	200600	671057170	18700	18700	18700	18700	0
75	20231206	200500	671057170	18700	18700	18700	18700	0
76	20231206	200400	671057170	18700	18700	18700	18700	0
77	20231206	200300	671057170	18700	18700	18700	18700	0
78	20231206	200200	671057170	18700	18700	18700	18700	0
79	20231206	200100	671057170	18700	18700	18700	18700	0
80	20231206	200000	671057170	18700	18700	18700	18700	0
81	20231206	195900	671057170	18700	18700	18700	18700	0
82	20231206	195800	671057170	18700	18700	18700	18700	0
83	20231206	195700	671057170	18700	18700	18700	18700	0
84	20231206	195600	671057170	18700	18700	18700	18700	0
85	20231206	195500	671057170	18700	18700	18700	18700	0
86	20231206	195400	671057170	18700	18700	18700	18700	0
87	20231206	195300	671057170	18700	18700	18700	18700	0
88	20231206	195200	671057170	18700	18700	18700	18700	0
89	20231206	195100	671057170	18700	18700	18700	18700	0
90	20231206	195000	671057170	18700	18700	18700	18700	0
91	20231206	194900	671057170	18700	18700	18700	18700	0
92	20231206	194800	671057170	18700	18700	18700	18700	1212
93	20231206	194700	671057170	18700	18700	18700	18700	0
94	20231206	194600	671057170	18700	18700	18700	18700	0
95	20231206	194500	671057170	18700	18700	18700	18700	0
96	20231206	194400	671057170	18700	18700	18700	18700	0
97	20231206	194300	671057170	18700	18700	18700	18700	0
98	20231206	194200	671057170	18700	18700	18700	18700	0
99	20231206	194100	671057170	18700	18700	18700	18700	0
100	20231206	194000	671057170	18700	18700	18700	18700	0
101	20231206	193900	671057170	18700	18700	18700	18700	0
102	20231206	193800	671057170	18700	18700	18700	18700	0
103	20231206	193700	671057170	18700	18700	18700	18700	0
104	20231206	193600	671057170	18700	18700	18700	18700	0
105	20231206	193500	671057170	18700	18700	18700	18700	0
106	20231206	193400	671057170	18700	18700	18700	18700	0
107	20231206	193300	671057170	18700	18700	18700	18700	0
108	20231206	193200	671057170	18700	18700	18700	18700	0
109	20231206	193100	671057170	18700	18700	18700	18700	0
110	20231206	193000	671057170	18700	18700	18700	18700	0
111	20231206	192900	671057170	18700	18700	18700	18700	0
112	20231206	192800	671057170	18700	18700	18700	18700	0
113	20231206	192700	671057170	18700	18700	18700	18700	0
114	20231206	192600	671057170	18700	18700	18700	18700	0
115	20231206	192500	671057170	18700	18700	18700	18700	0
116	20231206	192400	671057170	18700	18700	18700	18700	0
117	20231206	192300	671057170	18700	18700	18700	18700	0
118	20231206	192200	671057170	18700	18700	18700	18700	0
119	20231206	192100	671057170	18700	18700	18700	18700	0
120	20231206	192000	671057170	18700	18700	18700	18700	0
121	20231206	191900	671057170	18700	18700	18700	18700	0
122	20231206	191800	671057170	18700	18700	18700	18700	1212
123	20231206	191700	671057170	18700	18700	18700	18700	0
124	20231206	191600	671057170	18700	18700	18700	18700	0
125	20231206	191500	671057170	18700	18700	18700	18700	0
126	20231206	191400	671057170	18700	18700	18700	18700	0
127	20231206	191300	671057170	18700	18700	18700	18700	0
128	20231206	191200	671057170	18700	18700	18700	18700	0
129	20231206	191100	671057170	18700	18700	18700	18700	0
130	20231206	191000	671057170	18700	18700	18700	18700	0
131	20231206	190900	671057170	18700	18700	18700	18700	0
132	20231206	190800	671057170	18700	18700	18700	18700	0
133	20231206	190700	671057170	18700	18700	18700	18700	0
134	20231206	190600	671057170	18700	18700	18700	18700	0
135	20231206	190500	671057170	18700	18700	18700	18700	0
136	20231206	190400	671057170	18700	18700	18700	18700	0
137	20231206	190300	671057170	18700	18700	18700	18700	0
138	20231206	190200	671057170	18700	18700	18700	18700	0
139	20231206	190100	671057170	18700	18700	18700	18700	0
140	20231206	190000	671057170	18700	18700	18700	18700	0
141	20231206	185900	671057170	18700	18700	18700	18700	0
142	20231206	185800	671057170	18700	18700	18700	18700	0
143	20231206	185700	671057170	18700	18700	18700	18700	0
144	20231206	185600	671057170	18700	18700	18700	18700	0
145	20231206	185500	671057170	18700	18700	18700	18700	0
146	20231206	185400	671057170	18700	18700	18700	18700	0
147	20231206	185300	671057170	18700	18700	18700	18700	0
148	20231206	185200	671057170	18700	18700	18700	18700	0
149	20231206	185100	671057170	18700	18700	18700	18700	0
150	20231206	185000	671057170	18700	18700	18700	18700	0
151	20231206	184900	671057170	18700	18700	18700	18700	0
152	20231206	184800	671057170	18700	18700	18700	18700	1212
153	20231206	184700	671057170	18700	18700	18700	18700	0
154	20231206	184600	671057170	18700	18700	18700	18700	0
155	20231206	184500	671057170	18700	18700	18700	18700	0
156	20231206	184400	671057170	18700	18700	18700	18700	0
157	20231206	184300	671057170	18700	18700	18700	18700	0
158	20231206	184200	671057170	18700	18700	18700	18700	0
159	20231206	184100	671057170	18700	18700	18700	18700	0
160	20231206	184000	671057170	18700	18700	18700	18700	0
161	20231206	183900	671057170	18700	18700	18700	18700	0
162	20231206	183800	671057170	18700	18700	18700	18700	0
163	20231206	183700	671057170	18700	18700	18700	18700	0
164	20231206	183600	671057170	18700	18700	18700	18700	0
165	20231206	183500	671057170	18700	18700	18700	18700	0
166	20231206	183400	671057170	18700	18700	18700	18700	0
167	20231206	183300	671057170	18700	18700	18700	18700	0
168	20231206	183200	671057170	18700	18700	18700	18700	0
169	20231206	183100	671057170	18700	18700	18700	18700	0
170	20231206	183000	671057170	18700	18700	18700	18700	0
171	20231206	182900	671057170	18700	18700	18700	18700	0
172	20231206	182800	671057170	18700	18700	18700	18700	0
173	20231206	182700	671057170	18700	18700	18700	18700	0
174	20231206	182600	671057170	18700	18700	18700	18700	0
175	20231206	182500	671057170	18700	18700	18700	18700	0
176	20231206	182400	671057170	18700	18700	18700	18700	0
177	20231206	182300	671057170	18700	18700	18700	18700	0
178	20231206	182200	671057170	18700	18700	18700	18700	0
179	20231206	182100	671057170	18700	18700	18700	18700	0
180	20231206	182000	671057170	18700	18700	18700	18700	0
181	20231206	181900	671057170	18700	18700	18700	18700	0
182	20231206	181800	671057170	18700	18700	18700	18700	1212
183	20231206	181700	671057170	18700	18700	18700	18700	0
184	20231206	181600	671057170	18700	18700	18700	18700	0
185	20231206	181500	671057170	18700	18700	18700	18700	0
186	20231206	181400	671057170	18700	18700	18700	18700	0
187	20231206	181300	671057170	18700	18700	18700	18700	0
188	20231206	181200	671057170	18700	18700	18700	18700	0
189	20231206	181100	671057170	18700	18700	18700	18700	0
190	20231206	181000	671057170	18700	18700	18700	18700	0
191	20231206	180900	671057170	18700	18700	18700	18700	0
192	20231206	180800	671057170	18700	18700	18700	18700	0
193	20231206	180700	671057170	18700	18700	18700	18700	0
194	20231206	180600	671057170	18700	18700	18700	18700	0
195	20231206	180500	671057170	18700	18700	18700	18700	0
196	20231206	180400	671057170	18700	18700	18700	18700	0
197	20231206	180300	671057170	18700	18700	18700	18700	0
198	20231206	180200	671057170	18700	18700	18700	18700	0
199	20231206	180100	671057170	18700	18700	18700	18700	0
200	20231206	180000	671057170	18700	18700	18700	18700	0
201	20231206	175900	671057170	18700	18700	18700	18700	0
202	20231206	175800	671057170	18700	18700	18700	18700	0
203	20231206	175700	671057170	18700	18700	18700	18700	0
204	20231206	175600	671057170	18700	18700	18700	18700	0
205	20231206	175500	671057170	18700	18700	18700	18700	0
206	20231206	175400	671057170	18700	18700	18700	18700	0
207	20231206	175300	671057170	18700	18700	18700	18700	0
208	20231206	175200	671057170	18700	18700	18700	18700	0
209	20231206	175100	671057170	18700	18700	18700	18700	0
210	20231206	175000	671057170	18700	18700	18700	18700	0
211	20231206	174900	671057170	18700	18700	18700	18700	0
212	20231206	174800	671057170	18700	18700	18700	18700	1212
213	20231206	174700	671057170	18700	18700	18700	18700	0
214	20231206	174600	671057170	18700	18700	18700	18700	0
215	20231206	174500	671057170	18700	18700	18700	18700	0
216	20231206	174400	671057170	18700	18700	18700	18700	0
217	20231206	174300	671057170	18700	18700	18700	18700	0
218	20231206	174200	671057170	18700	18700	18700	18700	0
219	20231206	174100	671057170	18700	18700	18700	18700	0
220	20231206	174000	671057170	18700	18700	18700	18700	0
221	20231206	173900	671057170	18700	18700	18700	18700	0
222	20231206	173800	671057170	18700	18700	18700	18700	0
223	20231206	173700	671057170	18700	18700	18700	18700	0
224	20231206	173600	671057170	18700	18700	18700	18700	0
225	20231206	173500	671057170	18700	18700	18700	18700	0
226	20231206	173400	671057170	18700	18700	18700	18700	0
227	20231206	173300	671057170	18700	18700	18700	18700	0
228	20231206	173200	671057170	18700	18700	18700	18700	0
229	20231206	173100	671057170	18700	18700	18700	18700	0
230	20231206	173000	671057170	18700	18700	18700	18700	0
231	20231206	172900	671057170	18700	18700	18700	18700	0
232	20231206	172800	671057170	18700	18700	18700	18700	0
233	20231206	172700	671057170	18700	18700	18700	18700	0
234	20231206	172600	671057170	18700	18700	18700	18700	0
235	20231206	172500	671057170	18700	18700	18700	18700	0
236	20231206	172400	671057170	18700	18700	18700	18700	0
237	20231206	172300	671057170	18700	18700	18700	18700	0
238	20231206	172200	671057170	18700	18700	18700	18700	0
239	20231206	172100	671057170	18700	18700	18700	18700	0
240	20231206	172000	671057170	18700	18700	18700	18700	0
241	20231206	171900	671057170	18700	18700	18700	18700	0
242	20231206	171800	671057170	18700	18700	18700	18700	1212
243	20231206	171700	671057170	18700	18700	18700	18700	0
244	20231206	171600	671057170	18700	18700	18700	18700	0
245	20231206	171500	671057170	18700	18700	18700	18700	0
246	20231206	171400	671057170	18700	18700	18700	18700	0
247	20231206	171300	671057170	18700	18700	18700	18700	0
248	20231206	171200	671057170	18700	18700	18700	18700	0
249	20231206	171100	671057170	18700	18700	18700	18700	0
250	20231206	171000	671057170	18700	18700	18700	18700	0
251	20231206	170900	671057170	18700	18700	18700	18700	0
252	20231206	170800	671057170	18700	18700	18700	18700	0
253	20231206	170700	671057170	18700	18700	18700	18700	0
254	20231206	170600	671057170	18700	18700	18700	18700	0
255	20231206	170500	671057170	18700	18700	18700	18700	0
256	20231206	170400	671057170	18700	18700	18700	18700	0
257	20231206	170300	671057170	18700	18700	18700	18700	0
258	20231206	170200	671057170	18700	18700	18700	18700	0
259	20231206	170100	671057170	18700	18700	18700	18700	0
260	20231206	170000	671057170	18700	18700	18700	18700	0
261	20231206	165900	671057170	18700	18700	18700	18700	0
262	20231206	165800	671057170	18700	18700	18700	18700	0
263	20231206	165700	671057170	18700	18700	18700	18700	0
264	20231206	165600	671057170	18700	18700	18700	18700	0
265	20231206	165500	671057170	18700	18700	18700	18700	0
266	20231206	165400	671057170	18700	18700	18700	18700	0
267	20231206	165300	671057170	18700	18700	18700	18700	0
268	20231206	165200	671057170	18700	18700	18700	18700	0
269	20231206	165100	671057170	18700	18700	18700	18700	0
270	20231206	165000	671057170	18700	18700	18700	18700	0
271	20231206	164900	671057170	18700	18700	18700	18700	0
272	20231206	164800	671057170	18700	18700	18700	18700	1212
273	20231206	164700	671057170	18700	18700	18700	18700	0
274	20231206	164600	671057170	18700	18700	18700	18700	0
275	20231206	164500	671057170	18700	18700	18700	18700	0
276	20231206	164400	671057170	18700	18700	18700	18700	0
277	20231206	164300	671057170	18700	18700	18700	18700	0
278	20231206	164200	671057170	18700	18700	18700	18700	0
279	20231206	164100	671057170	18700	18700	18700	18700	0
280	20231206	164000	671057170	18700	18700	18700	18700	0
281	20231206	163900	671057170	18700	18700	18700	18700	0
282	20231206	163800	671057170	18700	18700	18700	18700	0
283	20231206	163700	671057170	18700	18700	18700	18700	0
284	20231206	163600	671057170	18700	18700	18700	18700	0
285	20231206	163500	671057170	18700	18700	18700	18700	0
286	20231206	163400	671057170	18700	18700	18700	18700	0
287	20231206	163300	671057170	18700	18700	18700	18700	0
288	20231206	163200	671057170	18700	18700	18700	18700	0
289	20231206	163100	671057170	18700	18700	18700	18700	0
290	20231206	163000	671057170	18700	18700	18700	18700	0
291	20231206	162900	671057170	18700	18700	18700	18700	0
292	20231206	162800	671057170	18700	18700	18700	18700	0
293	20231206	162700	671057170	18700	18700	18700	18700	0
294	20231206	162600	671057170	18700	18700	18700	18700	0
295	20231206	162500	671057170	18700	18700	18700	18700	0
296	20231206	162400	671057170	18700	18700	18700	18700	0
297	20231206	162300	671057170	18700	18700	18700	18700	0
298	20231206	162200	671057170	18700	18700	18700	18700	0
299	20231206	162100	671057170	18700	18700	18700	18700	0
300	20231206	162000	671057170	18700	18700	18700	18700	0
301	20231206	161900	671057170	18700	18700	18700	18700	0
302	20231206	161800	671057170	18700	18700	18700	18700	1212
303	20231206	161700	671057170	18700	18700	18700	18700	0
304	20231206	161600	671057170	18700	18700	18700	18700	0
305	20231206	161500	671057170	18700	18700	18700	18700	0
306	20231206	161400	671057170	18700	18700	18700	18700	0
307	20231206	161300	671057170	18700	18700	18700	18700	0
308	20231206	161200	671057170	18700	18700	18700	18700	0
309	20231206	161100	671057170	18700	18700	18700	18700	0
310	20231206	161000	671057170	18700	18700	18700	18700	0
311	20231206	160900	671057170	18700	18700	18700	18700	0
312	20231206	160800	671057170	18700	18700	18700	18700	0
313	20231206	160700	671057170	18700	18700	18700	18700	0
314	20231206	160600	671057170	18700	18700	18700	18700	0
315	20231206	160500	671057170	18700	18700	18700	18700	0
316	20231206	160400	671057170	18700	18700	18700	18700	0
317	20231206	160300	671057170	18700	18700	18700	18700	0
318	20231206	160200	671057170	18700	18700	18700	18700	0
319	20231206	160100	671057170	18700	18700	18700	18700	0
320	20231206	160000	671057170	18700	18700	18700	18700	0
321	20231206	155900	671057170	18700	18700	18700	18700	0
322	20231206	155800	671057170	18700	18700	18700	18700	0
323	20231206	155700	671057170	18700	18700	18700	18700	0
324	20231206	155600	671057170	18700	18700	18700	18700	0
325	20231206	155500	671057170	18700	18700	18700	18700	0
326	20231206	155400	671057170	18700	18700	18700	18700	0
327	20231206	155300	671057170	18700	18700	18700	18700	0
328	20231206	155200	671057170	18700	18700	18700	18700	0
329	20231206	155100	671057170	18700	18700	18700	18700	0
330	20231206	155000	671057170	18700	18700	18700	18700	0
331	20231206	154900	671057170	18700	18700	18700	18700	0
332	20231206	154800	671057170	18700	18700	18700	18700	1212
333	20231206	154700	671057170	18700	18700	18700	18700	0
334	20231206	154600	671057170	18700	18700	18700	18700	0
335	20231206	154500	671057170	18700	18700	18700	18700	0
336	20231206	154400	671057170	18700	18700	18700	18700	0
337	20231206	154300	671057170	18700	18700	18700	18700	0
338	20231206	154200	671057170	18700	18700	18700	18700	0
339	20231206	154100	671057170	18700	18700	18700	18700	0
340	20231206	154000	671057170	18700	18700	18700	18700	0
341	20231206	153900	671057170	18700	18700	18700	18700	0
342	20231206	153800	671057170	18700	18700	18700	18700	0
343	20231206	153700	671057170	18700	18700	18700	18700	0
344	20231206	153600	671057170	18700	18700	18700	18700	0
345	20231206	153500	671057170	18700	18700	18700	18700	0
346	20231206	153400	671057170	18700	18700	18700	18700	0
347	20231206	153300	671057170	18700	18700	18700	18700	0
348	20231206	153200	671057170	18700	18700	18700	18700	0
349	20231206	153100	671057170	18700	18700	18700	18700	0
350	20231206	153000	671057170	18700	18700	18700	18700	1212
351	20231206	152900	648392770	18730	18730	18730	18730	0
352	20231206	152800	648392770	18730	18730	18730	18730	0
353	20231206	152700	648392770	18730	18730	18730	18730	0
354	20231206	152600	648392770	18730	18730	18730	18730	0
355	20231206	152500	648392770	18730	18730	18730	18730	0
356	20231206	152400	648392770	18730	18730	18730	18730	0
357	20231206	152300	648392770	18730	18730	18730	18730	0
358	20231206	152200	648392770	18730	18730	18730	18730	0
359	20231206	152100	648392770	18730	18730	18730	18730	0
360	20231206	152000	648392770	18730	18730	18730	18730	0
361	20231206	151900	648392770	18730	18720	18730	18670	703
362	20231206	151800	635253190	18730	18700	18730	18700	47
363	20231206	151700	634374010	18700	18700	18700	18700	77
364	20231206	151600	632934110	18710	18710	18710	18710	21
365	20231206	151500	632541200	18720	18710	18720	18710	80
366	20231206	151400	631044380	18710	18710	18710	18710	2
367	20231206	151300	631006960	18720	18720	18720	18720	15
368	20231206	151200	630726160	18740	18740	18740	18740	0
369	20231206	151100	630726160	18740	18740	18750	18740	353
370	20231206	151000	624110930	18750	18730	18750	18730	694
371	20231206	150900	611108410	18730	18730	18730	18730	0
372	20231206	150800	611108410	18730	18730	18730	18730	6
373	20231206	150700	610996030	18710	18740	18740	18710	102
374	20231206	150600	609087560	18740	18730	18740	18730	17
375	20231206	150500	608769140	18730	18720	18730	18710	189
376	20231206	150400	605232040	18710	18690	18710	18690	162
377	20231206	150300	602204020	18710	18690	18710	18690	176
378	20231206	150200	598912850	18690	18700	18700	18690	8
379	20231206	150100	598763320	18690	18690	18690	18690	51
380	20231206	150000	597810130	18700	18700	18710	18690	82
381	20231206	145900	596276860	18700	18690	18700	18690	127
382	20231206	145800	593902590	18680	18680	18680	18680	89
383	20231206	145700	592240070	18680	18680	18680	18680	96
384	20231206	145600	590446790	18680	18680	18680	18680	10
385	20231206	145500	590259990	18680	18680	18680	18680	2
386	20231206	145400	590222630	18680	18680	18680	18680	13
387	20231206	145300	589979790	18690	18690	18690	18690	0
388	20231206	145200	589979790	18690	18690	18690	18690	0
389	20231206	145100	589979790	18690	18690	18690	18690	13
390	20231206	145000	589736820	18690	18690	18690	18690	385
391	20231206	144900	582541170	18680	18670	18680	18670	108
392	20231206	144800	580524800	18680	18680	18680	18680	61
393	20231206	144700	579385320	18670	18670	18670	18670	2
394	20231206	144600	579347980	18670	18670	18670	18670	31
395	20231206	144500	578769210	18670	18690	18690	18670	151
396	20231206	144400	575950020	18690	18680	18690	18670	184
397	20231206	144300	572513180	18680	18680	18680	18680	21
398	20231206	144200	572120900	18690	18690	18690	18690	1
399	20231206	144100	572102210	18700	18690	18700	18690	401
400	20231206	144000	564606580	18700	18700	18700	18700	0
401	20231206	143900	564606580	18700	18700	18700	18700	11
402	20231206	143800	564400880	18700	18700	18700	18700	10
403	20231206	143700	564213880	18700	18690	18700	18690	2
404	20231206	143600	564176490	18690	18690	18690	18680	28
405	20231206	143500	563653360	18660	18680	18680	18660	108
406	20231206	143400	561637560	18690	18690	18690	18690	0
407	20231206	143300	561637560	18690	18690	18690	18690	2
408	20231206	143200	561600180	18690	18690	18690	18690	90
409	20231206	143100	559918080	18680	18680	18680	18680	8
410	20231206	143000	559768640	18680	18680	18680	18680	10
411	20231206	142900	559581840	18680	18680	18680	18680	8
412	20231206	142800	559432400	18680	18680	18680	18680	2
413	20231206	142700	559395040	18680	18680	18680	18680	17
414	20231206	142600	559077480	18680	18680	18680	18680	11
415	20231206	142500	558872000	18680	18680	18680	18680	0
416	20231206	142400	558872000	18680	18680	18680	18680	8
417	20231206	142300	558722560	18680	18680	18680	18680	1
418	20231206	142200	558703880	18680	18680	18680	18680	1
419	20231206	142100	558685200	18680	18680	18680	18680	3
420	20231206	142000	558629160	18690	18680	18690	18680	391
421	20231206	141900	551324780	18680	18680	18680	18680	97
422	20231206	141800	549512820	18680	18680	18680	18680	0
423	20231206	141700	549512820	18680	18680	18680	18680	1
424	20231206	141600	549494140	18680	18670	18680	18670	15
425	20231206	141500	549214040	18690	18690	18690	18690	1
426	20231206	141400	549195350	18690	18690	18690	18690	0
427	20231206	141300	549195350	18690	18690	18690	18690	41
428	20231206	141200	548429060	18690	18690	18690	18690	30
429	20231206	141100	547868360	18690	18690	18690	18690	1
430	20231206	141000	547849670	18690	18700	18700	18690	44
431	20231206	140900	547027210	18700	18700	18700	18700	0
432	20231206	140800	547027210	18700	18660	18700	18660	177
433	20231206	140700	543720550	18660	18660	18660	18660	413
434	20231206	140600	536013970	18660	18670	18670	18660	30
435	20231206	140500	535454160	18660	18660	18660	18660	2
436	20231206	140400	535416840	18670	18680	18680	18670	158
437	20231206	140300	532466940	18680	18680	18680	18680	2
438	20231206	140200	532429580	18670	18670	18670	18670	0
439	20231206	140100	532429580	18670	18670	18670	18670	2
440	20231206	140000	532392240	18690	18670	18690	18670	207
441	20231206	135900	528527510	18670	18670	18670	18670	61
442	20231206	135800	527388640	18680	18690	18690	18680	212
443	20231206	135700	523427770	18700	18700	18700	18700	35
444	20231206	135600	522773270	18700	18710	18710	18700	16
445	20231206	135500	522474020	18700	18700	18700	18700	10
446	20231206	135400	522287020	18700	18700	18700	18700	31
447	20231206	135300	521707320	18710	18700	18710	18700	57
448	20231206	135200	520640950	18700	18700	18710	18700	217
449	20231206	135100	516583040	18700	18700	18710	18700	87
450	20231206	135000	514956110	18710	18710	18710	18710	0
451	20231206	134900	514956110	18710	18710	18710	18710	2
452	20231206	134800	514918690	18710	18710	18710	18710	13
453	20231206	134700	514675460	18700	18700	18700	18700	3
454	20231206	134600	514619360	18700	18700	18700	18700	0
455	20231206	134500	514619360	18700	18700	18700	18700	15
456	20231206	134400	514338860	18710	18710	18710	18710	102
457	20231206	134300	512430440	18710	18710	18710	18710	14
458	20231206	134200	512168500	18710	18710	18710	18710	34
459	20231206	134100	511532360	18730	18710	18730	18710	3
460	20231206	134000	511476210	18710	18710	18710	18710	10
461	20231206	133900	511289110	18710	18710	18710	18710	45
462	20231206	133800	510447160	18710	18710	18710	18710	12
463	20231206	133700	510222640	18710	18710	18710	18710	67
464	20231206	133600	508969070	18710	18710	18710	18710	2
465	20231206	133500	508931650	18710	18710	18710	18710	0
466	20231206	133400	508931650	18710	18720	18720	18710	197
467	20231206	133300	505244390	18720	18730	18730	18720	225
468	20231206	133200	501031140	18730	18730	18730	18730	41
469	20231206	133100	500263210	18730	18730	18730	18730	0
470	20231206	133000	500263210	18730	18730	18730	18730	2
471	20231206	132900	500225750	18730	18730	18730	18730	8
472	20231206	132800	500075910	18730	18730	18730	18730	0
473	20231206	132700	500075910	18730	18730	18730	18730	22
474	20231206	132600	499663850	18750	18750	18750	18750	0
475	20231206	132500	499663850	18750	18750	18750	18750	0
476	20231206	132400	499663850	18750	18750	18750	18750	10
477	20231206	132300	499476350	18750	18750	18750	18750	0
478	20231206	132200	499476350	18750	18750	18750	18750	44
479	20231206	132100	498651350	18750	18720	18750	18720	3
480	20231206	132000	498595160	18720	18720	18720	18720	0
481	20231206	131900	498595160	18720	18730	18730	18720	2
482	20231206	131800	498557710	18720	18760	18760	18720	508
483	20231206	131700	489034130	18760	18760	18760	18760	2
484	20231206	131600	488996610	18760	18760	18760	18760	42
485	20231206	131500	488208690	18760	18760	18760	18760	8
486	20231206	131400	488058610	18770	18760	18770	18760	27
487	20231206	131300	487551840	18760	18760	18760	18760	8
488	20231206	131200	487401760	18770	18770	18770	18770	2
489	20231206	131100	487364220	18770	18760	18770	18760	13
490	20231206	131000	487120230	18760	18770	18770	18760	354
491	20231206	130900	480478500	18770	18770	18770	18770	3
492	20231206	130800	480422190	18770	18770	18770	18770	8
493	20231206	130700	480272030	18770	18770	18770	18770	6
494	20231206	130600	480159410	18770	18770	18770	18770	6
495	20231206	130500	480046790	18770	18770	18770	18770	5
496	20231206	130400	479952940	18770	18770	18770	18770	14
497	20231206	130300	479690160	18770	18770	18780	18770	9
498	20231206	130200	479521220	18770	18770	18770	18770	43
499	20231206	130100	478714110	18770	18770	18770	18770	0
500	20231206	130000	478714110	18770	18770	18790	18770	11
501	20231206	125900	478507570	18770	18770	18770	18770	3
502	20231206	125800	478451260	18770	18770	18770	18770	12
503	20231206	125700	478226020	18780	18780	18780	18780	0
504	20231206	125600	478226020	18780	18760	18780	18760	13
505	20231206	125500	477982090	18760	18760	18760	18760	3
506	20231206	125400	477925810	18760	18760	18760	18760	2
507	20231206	125300	477888290	18790	18790	18790	18790	27
508	20231206	125200	477380960	18780	18760	18780	18760	306
509	20231206	125100	471640280	18790	18760	18790	18760	35
510	20231206	125000	470983310	18770	18760	18770	18760	6
511	20231206	124900	470870740	18760	18760	18760	18760	56
512	20231206	124800	469820180	18750	18760	18760	18750	10
513	20231206	124700	469632630	18750	18750	18750	18750	4
514	20231206	124600	469557630	18750	18750	18750	18750	116
515	20231206	124500	467382630	18750	18750	18750	18750	16
516	20231206	124400	467082630	18750	18750	18750	18750	62
517	20231206	124300	465920130	18750	18750	18760	18750	16
518	20231206	124200	465620030	18750	18750	18750	18750	46
519	20231206	124100	464757530	18760	18750	18760	18750	54
520	20231206	124000	463745000	18750	18740	18750	18740	14
521	20231206	123900	463482530	18740	18750	18750	18740	3
522	20231206	123800	463426300	18740	18740	18740	18740	2
523	20231206	123700	463388820	18740	18740	18740	18740	4
524	20231206	123600	463313860	18750	18750	18750	18750	3
525	20231206	123500	463257610	18740	18740	18740	18740	3
526	20231206	123400	463201390	18740	18740	18740	18740	21
527	20231206	123300	462807850	18740	18750	18750	18740	3
528	20231206	123200	462751620	18750	18750	18750	18750	2
529	20231206	123100	462714120	18750	18750	18750	18750	4
530	20231206	123000	462639120	18750	18750	18750	18750	127
531	20231206	122900	460257870	18750	18750	18750	18750	4
532	20231206	122800	460182870	18750	18750	18760	18750	6
533	20231206	122700	460070360	18750	18750	18750	18750	3
534	20231206	122600	460014110	18750	18750	18750	18750	6
535	20231206	122500	459901610	18760	18760	18760	18760	3
536	20231206	122400	459845330	18750	18750	18750	18750	4
537	20231206	122300	459770330	18750	18750	18750	18750	6
538	20231206	122200	459657830	18780	18780	18780	18780	0
539	20231206	122100	459657830	18780	18760	18780	18760	5
540	20231206	122000	459564010	18750	18750	18750	18750	1
541	20231206	121900	459545260	18750	18750	18790	18750	14
542	20231206	121800	459282440	18750	18750	18760	18750	29
543	20231206	121700	458738430	18790	18750	18790	18750	14
544	20231206	121600	458475680	18750	18750	18750	18750	3
545	20231206	121500	458419430	18750	18760	18780	18750	103
546	20231206	121400	456485570	18750	18750	18750	18750	0
547	20231206	121300	456485570	18750	18750	18750	18750	2
548	20231206	121200	456448070	18770	18750	18770	18750	154
549	20231206	121100	453560490	18780	18780	18780	18780	0
550	20231206	121000	453560490	18780	18780	18780	18780	2
551	20231206	120900	453522930	18790	18750	18790	18750	5
552	20231206	120800	453429060	18790	18790	18790	18790	10
553	20231206	120700	453241160	18750	18750	18750	18750	639
554	20231206	120600	441259910	18750	18770	18790	18750	207
555	20231206	120500	437377150	18780	18770	18780	18760	17
556	20231206	120400	437058110	18760	18780	18780	18760	6
557	20231206	120300	436945530	18750	18750	18750	18750	1
558	20231206	120200	436926780	18750	18750	18750	18750	0
559	20231206	120100	436926780	18750	18770	18770	18750	100
560	20231206	120000	435051620	18750	18770	18770	18750	5
561	20231206	115900	434957850	18750	18750	18750	18750	42
562	20231206	115800	434170350	18750	18760	18760	18750	126
563	20231206	115700	431807280	18760	18760	18760	18760	13
564	20231206	115600	431563400	18760	18760	18760	18760	9
565	20231206	115500	431394560	18760	18760	18760	18760	0
566	20231206	115400	431394560	18760	18780	18780	18760	25
567	20231206	115300	430925360	18800	18800	18800	18800	24
568	20231206	115200	430474160	18800	18800	18810	18800	39
569	20231206	115100	429740940	18810	18810	18810	18810	0
570	20231206	115000	429740940	18810	18810	18810	18810	0
571	20231206	114900	429740940	18810	18790	18810	18790	31
572	20231206	114800	429157910	18780	18760	18780	18760	16
573	20231206	114700	428857590	18760	18760	18760	18760	0
574	20231206	114600	428857590	18760	18770	18770	18760	157
575	20231206	114500	425912260	18760	18760	18760	18760	2
576	20231206	114400	425874740	18810	18810	18810	18810	1
577	20231206	114300	425855930	18830	18830	18830	18830	0
578	20231206	114200	425855930	18830	18750	18830	18750	825
579	20231206	114100	410337730	18750	18750	18750	18750	16
580	20231206	114000	410037730	18750	18750	18750	18750	95
581	20231206	113900	408256480	18750	18750	18750	18750	40
582	20231206	113800	407506480	18750	18760	18760	18750	543
583	20231206	113700	397325130	18760	18760	18760	18760	0
584	20231206	113600	397325130	18760	18760	18760	18760	19
585	20231206	113500	396968690	18750	18750	18750	18750	2
586	20231206	113400	396931190	18750	18750	18750	18750	3
587	20231206	113300	396874940	18760	18750	18760	18750	509
588	20231206	113200	387331170	18750	18750	18750	18750	10
589	20231206	113100	387143670	18750	18760	18760	18750	13
590	20231206	113000	386899910	18760	18750	18760	18750	14
591	20231206	112900	386637390	18750	18750	18750	18750	3
592	20231206	112800	386581140	18670	18670	18670	18670	0
593	20231206	112700	386581140	18670	18670	18670	18670	2
594	20231206	112600	386543800	18770	18710	18770	18710	31
595	20231206	112500	385962620	18710	18710	18710	18670	6
596	20231206	112400	385850520	18700	18670	18700	18670	3
597	20231206	112300	385794480	18670	18670	18670	18670	1
598	20231206	112200	385775810	18670	18670	18670	18670	6
599	20231206	112100	385663790	18660	18660	18660	18660	7
600	20231206	112000	385533170	18660	18660	18660	18660	0
601	20231206	111900	385533170	18660	18660	18660	18660	38
602	20231206	111800	384824090	18740	18740	18740	18740	7
603	20231206	111700	384692910	18670	18670	18670	18660	389
604	20231206	111600	377430350	18670	18690	18690	18670	412
605	20231206	111500	369733900	18770	18700	18770	18680	59
606	20231206	111400	368631080	18690	18760	18760	18690	66
607	20231206	111300	367395140	18770	18770	18770	18770	0
608	20231206	111200	367395140	18770	18770	18770	18770	0
609	20231206	111100	367395140	18770	18770	18770	18770	19
610	20231206	111000	367038510	18780	18780	18780	18780	0
611	20231206	110900	367038510	18780	18780	18780	18780	0
612	20231206	110800	367038510	18780	18780	18780	18780	0
613	20231206	110700	367038510	18780	18780	18780	18780	2
614	20231206	110600	367000950	18790	18790	18790	18790	0
615	20231206	110500	367000950	18790	18790	18790	18790	2
616	20231206	110400	366963370	18790	18790	18790	18790	2
617	20231206	110300	366925790	18800	18730	18800	18730	5
618	20231206	110200	366831950	18800	18790	18800	18790	2
619	20231206	110100	366794360	18730	18800	18800	18730	65
620	20231206	110000	365573290	18800	18750	18800	18740	17
621	20231206	105900	365254550	18800	18800	18800	18800	2
622	20231206	105800	365216950	18800	18760	18800	18760	12
623	20231206	105700	364991790	18750	18750	18750	18750	0
624	20231206	105600	364991790	18750	18750	18750	18750	0
625	20231206	105500	364991790	18750	18760	18760	18750	272
626	20231206	105400	359891000	18810	18750	18810	18750	466
627	20231206	105300	351141040	18750	18750	18750	18750	1
628	20231206	105200	351122290	18660	18680	18680	18650	1242
629	20231206	105100	327943210	18750	18750	18750	18750	2
630	20231206	105000	327905710	18770	18770	18770	18770	0
631	20231206	104900	327905710	18770	18750	18770	18750	60
632	20231206	104800	326780680	18750	18740	18750	18740	10
633	20231206	104700	326593220	18720	18720	18720	18720	13
634	20231206	104600	326349860	18720	18720	18740	18720	285
635	20231206	104500	321013170	18720	18720	18720	18720	0
636	20231206	104400	321013170	18720	18720	18720	18720	0
637	20231206	104300	321013170	18720	18720	18720	18720	0
638	20231206	104200	321013170	18720	18680	18720	18650	429
639	20231206	104100	313011260	18680	18680	18680	18680	0
640	20231206	104000	313011260	18680	18680	18680	18680	11
641	20231206	103900	312805780	18730	18730	18730	18730	217
642	20231206	103800	308741370	18720	18720	18720	18720	31
643	20231206	103700	308161050	18720	18700	18720	18700	137
644	20231206	103600	305598410	18700	18720	18720	18700	30
645	20231206	103500	305037390	18700	18700	18700	18700	10
646	20231206	103400	304850390	18700	18700	18700	18700	100
647	20231206	103300	302980390	18700	18700	18700	18700	171
648	20231206	103200	299782690	18710	18710	18710	18710	0
649	20231206	103100	299782690	18710	18700	18710	18700	276
650	20231206	103000	294621190	18700	18710	18710	18700	3
651	20231206	102900	294565080	18700	18700	18700	18700	26
652	20231206	102800	294078880	18710	18710	18710	18710	1
653	20231206	102700	294060170	18720	18720	18720	18720	0
654	20231206	102600	294060170	18720	18720	18720	18720	0
655	20231206	102500	294060170	18720	18720	18720	18720	0
656	20231206	102400	294060170	18720	18720	18720	18720	1
657	20231206	102300	294041450	18720	18720	18720	18720	0
658	20231206	102200	294041450	18720	18730	18730	18720	14
659	20231206	102100	293779270	18740	18740	18740	18740	0
660	20231206	102000	293779270	18740	18740	18740	18740	50
661	20231206	101900	292842270	18740	18700	18740	18700	7
662	20231206	101800	292711230	18700	18700	18700	18700	20
663	20231206	101700	292337230	18700	18690	18700	18690	500
664	20231206	101600	282988020	18690	18630	18690	18630	43
665	20231206	101500	282186870	18630	18630	18630	18630	11
666	20231206	101400	281981940	18630	18630	18630	18630	302
667	20231206	101300	276355680	18630	18630	18630	18630	0
668	20231206	101200	276355680	18630	18630	18630	18630	12
669	20231206	101100	276132120	18630	18630	18630	18630	0
670	20231206	101000	276132120	18630	18690	18690	18630	3
671	20231206	100900	276076110	18690	18670	18690	18670	136
672	20231206	100800	273536810	18690	18690	18690	18690	1
673	20231206	100700	273518120	18700	18680	18700	18680	278
674	20231206	100600	268321500	18670	18630	18670	18630	75
675	20231206	100500	266922450	18660	18670	18670	18660	11
676	20231206	100400	266717180	18670	18670	18670	18670	10
677	20231206	100300	266530480	18670	18670	18670	18670	1
678	20231206	100200	266511810	18610	18670	18670	18610	585
679	20231206	100100	255624660	18670	18670	18670	18670	60
680	20231206	100000	254504460	18670	18660	18670	18600	202
681	20231206	095900	250747130	18600	18610	18610	18600	105
682	20231206	095800	248794120	18640	18640	18640	18640	20
683	20231206	095700	248421320	18640	18640	18640	18640	5
684	20231206	095600	248328120	18670	18670	18670	18670	0
685	20231206	095500	248328120	18670	18670	18670	18670	5
686	20231206	095400	248234770	18670	18670	18670	18670	0
687	20231206	095300	248234770	18670	18580	18670	18580	335
688	20231206	095200	241997190	18590	18580	18590	18580	108
689	20231206	095100	239990470	18580	18580	18580	18580	0
690	20231206	095000	239990470	18580	18590	18590	18580	20
691	20231206	094900	239618680	18590	18600	18600	18590	435
692	20231206	094800	231529730	18590	18600	18600	18590	50
693	20231206	094700	230600090	18600	18610	18610	18600	65
694	20231206	094600	229390580	18680	18680	18680	18680	0
695	20231206	094500	229390580	18680	18680	18680	18680	0
696	20231206	094400	229390580	18680	18680	18680	18680	3
697	20231206	094300	229334540	18690	18690	18690	18690	1
698	20231206	094200	229315850	18570	18690	18700	18570	223
699	20231206	094100	225149240	18720	18720	18720	18720	0
700	20231206	094000	225149240	18720	18720	18720	18720	0
701	20231206	093900	225149240	18720	18730	18730	18720	8
702	20231206	093800	224999410	18730	18550	18730	18550	193
703	20231206	093700	221419080	18740	18700	18740	18510	1108
704	20231206	093600	200816110	18750	18750	18750	18750	53
705	20231206	093500	199822360	18700	18740	18740	18700	9
706	20231206	093400	199653980	18770	18790	18790	18770	135
707	20231206	093300	197117420	18790	18800	18800	18790	912
708	20231206	093200	179980930	18800	18800	18800	18790	971
709	20231206	093100	161735300	18790	18810	18810	18790	252
710	20231206	093000	156999560	18800	18800	18800	18790	347
711	20231206	092900	150478550	18790	18790	18820	18790	231
712	20231206	092800	146136540	18790	18790	18790	18790	4
713	20231206	092700	146061380	18700	18700	18790	18700	396
714	20231206	092600	138655280	18700	18750	18750	18700	557
715	20231206	092500	128229570	18710	18750	18750	18710	174
716	20231206	092400	124970350	18750	18800	18800	18750	27
717	20231206	092300	124464050	18800	18800	18800	18760	59
718	20231206	092200	123356990	18800	18760	18840	18760	578
719	20231206	092100	112472000	18840	18820	18840	18760	94
720	20231206	092000	110705920	18820	18850	18860	18820	280
721	20231206	091900	105429540	18850	18840	18860	18820	326
722	20231206	091800	99288630	18820	18820	18850	18820	368
723	20231206	091700	92357010	18820	18790	18830	18790	369
724	20231206	091600	85416220	18780	18750	18780	18750	58
725	20231206	091500	84327080	18750	18750	18780	18750	170
726	20231206	091400	81139550	18750	18750	18750	18730	54
727	20231206	091300	80127650	18750	18790	18790	18750	165
728	20231206	091200	77032560	18790	18750	18790	18750	440
729	20231206	091100	68771380	18790	18690	18800	18690	941
730	20231206	091000	51122070	18690	18660	18690	18660	675
731	20231206	090900	38518640	18660	18640	18670	18640	615
732	20231206	090800	27042290	18640	18520	18640	18520	262
733	20231206	090700	22176760	18520	18510	18520	18510	118
734	20231206	090600	19991690	18510	18520	18520	18510	18
735	20231206	090500	19658350	18520	18520	18520	18480	65
736	20231206	090400	18455800	18550	18520	18550	18520	320
737	20231206	090300	12529140	18520	18520	18520	18430	215
738	20231206	090200	8565970	18510	18510	18510	18510	41
739	20231206	090100	7807060	18510	18510	18510	18510	5
740	20231206	090000	7714510	18510	18500	18510	18500	417