KissMeData/230240/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204000	731086090	18500	18500	18500	18500	4598
3	20231207	203900	731086090	18500	18500	18500	18500	0
4	20231207	203800	731086090	18500	18500	18500	18500	0
5	20231207	203700	731086090	18500	18500	18500	18500	0
6	20231207	203600	731086090	18500	18500	18500	18500	0
7	20231207	203500	731086090	18500	18500	18500	18500	0
8	20231207	203400	731086090	18500	18500	18500	18500	0
9	20231207	203300	731086090	18500	18500	18500	18500	0
10	20231207	203200	731086090	18500	18500	18500	18500	0
11	20231207	203100	731086090	18500	18500	18500	18500	0
12	20231207	203000	731086090	18500	18500	18500	18500	0
13	20231207	202900	731086090	18500	18500	18500	18500	0
14	20231207	202800	731086090	18500	18500	18500	18500	0
15	20231207	202700	731086090	18500	18500	18500	18500	0
16	20231207	202600	731086090	18500	18500	18500	18500	0
17	20231207	202500	731086090	18500	18500	18500	18500	0
18	20231207	202400	731086090	18500	18500	18500	18500	0
19	20231207	202300	731086090	18500	18500	18500	18500	0
20	20231207	202200	731086090	18500	18500	18500	18500	0
21	20231207	202100	731086090	18500	18500	18500	18500	0
22	20231207	202000	731086090	18500	18500	18500	18500	0
23	20231207	201900	731086090	18500	18500	18500	18500	0
24	20231207	201800	731086090	18500	18500	18500	18500	0
25	20231207	201700	731086090	18500	18500	18500	18500	0
26	20231207	201600	731086090	18500	18500	18500	18500	0
27	20231207	201500	731086090	18500	18500	18500	18500	0
28	20231207	201400	731086090	18500	18500	18500	18500	0
29	20231207	201300	731086090	18500	18500	18500	18500	0
30	20231207	201200	731086090	18500	18500	18500	18500	0
31	20231207	201100	731086090	18500	18500	18500	18500	0
32	20231207	201000	731086090	18500	18500	18500	18500	4598
33	20231207	200900	731086090	18500	18500	18500	18500	0
34	20231207	200800	731086090	18500	18500	18500	18500	0
35	20231207	200700	731086090	18500	18500	18500	18500	0
36	20231207	200600	731086090	18500	18500	18500	18500	0
37	20231207	200500	731086090	18500	18500	18500	18500	0
38	20231207	200400	731086090	18500	18500	18500	18500	0
39	20231207	200300	731086090	18500	18500	18500	18500	0
40	20231207	200200	731086090	18500	18500	18500	18500	0
41	20231207	200100	731086090	18500	18500	18500	18500	0
42	20231207	200000	731086090	18500	18500	18500	18500	0
43	20231207	195900	731086090	18500	18500	18500	18500	0
44	20231207	195800	731086090	18500	18500	18500	18500	0
45	20231207	195700	731086090	18500	18500	18500	18500	0
46	20231207	195600	731086090	18500	18500	18500	18500	0
47	20231207	195500	731086090	18500	18500	18500	18500	0
48	20231207	195400	731086090	18500	18500	18500	18500	0
49	20231207	195300	731086090	18500	18500	18500	18500	0
50	20231207	195200	731086090	18500	18500	18500	18500	0
51	20231207	195100	731086090	18500	18500	18500	18500	0
52	20231207	195000	731086090	18500	18500	18500	18500	0
53	20231207	194900	731086090	18500	18500	18500	18500	0
54	20231207	194800	731086090	18500	18500	18500	18500	0
55	20231207	194700	731086090	18500	18500	18500	18500	0
56	20231207	194600	731086090	18500	18500	18500	18500	0
57	20231207	194500	731086090	18500	18500	18500	18500	0
58	20231207	194400	731086090	18500	18500	18500	18500	0
59	20231207	194300	731086090	18500	18500	18500	18500	0
60	20231207	194200	731086090	18500	18500	18500	18500	0
61	20231207	194100	731086090	18500	18500	18500	18500	0
62	20231207	194000	731086090	18500	18500	18500	18500	4598
63	20231207	193900	731086090	18500	18500	18500	18500	0
64	20231207	193800	731086090	18500	18500	18500	18500	0
65	20231207	193700	731086090	18500	18500	18500	18500	0
66	20231207	193600	731086090	18500	18500	18500	18500	0
67	20231207	193500	731086090	18500	18500	18500	18500	0
68	20231207	193400	731086090	18500	18500	18500	18500	0
69	20231207	193300	731086090	18500	18500	18500	18500	0
70	20231207	193200	731086090	18500	18500	18500	18500	0
71	20231207	193100	731086090	18500	18500	18500	18500	0
72	20231207	193000	731086090	18500	18500	18500	18500	0
73	20231207	192900	731086090	18500	18500	18500	18500	0
74	20231207	192800	731086090	18500	18500	18500	18500	0
75	20231207	192700	731086090	18500	18500	18500	18500	0
76	20231207	192600	731086090	18500	18500	18500	18500	0
77	20231207	192500	731086090	18500	18500	18500	18500	0
78	20231207	192400	731086090	18500	18500	18500	18500	0
79	20231207	192300	731086090	18500	18500	18500	18500	0
80	20231207	192200	731086090	18500	18500	18500	18500	0
81	20231207	192100	731086090	18500	18500	18500	18500	0
82	20231207	192000	731086090	18500	18500	18500	18500	0
83	20231207	191900	731086090	18500	18500	18500	18500	0
84	20231207	191800	731086090	18500	18500	18500	18500	0
85	20231207	191700	731086090	18500	18500	18500	18500	0
86	20231207	191600	731086090	18500	18500	18500	18500	0
87	20231207	191500	731086090	18500	18500	18500	18500	0
88	20231207	191400	731086090	18500	18500	18500	18500	0
89	20231207	191300	731086090	18500	18500	18500	18500	0
90	20231207	191200	731086090	18500	18500	18500	18500	0
91	20231207	191100	731086090	18500	18500	18500	18500	0
92	20231207	191000	731086090	18500	18500	18500	18500	4598
93	20231207	190900	731086090	18500	18500	18500	18500	0
94	20231207	190800	731086090	18500	18500	18500	18500	0
95	20231207	190700	731086090	18500	18500	18500	18500	0
96	20231207	190600	731086090	18500	18500	18500	18500	0
97	20231207	190500	731086090	18500	18500	18500	18500	0
98	20231207	190400	731086090	18500	18500	18500	18500	0
99	20231207	190300	731086090	18500	18500	18500	18500	0
100	20231207	190200	731086090	18500	18500	18500	18500	0
101	20231207	190100	731086090	18500	18500	18500	18500	0
102	20231207	190000	731086090	18500	18500	18500	18500	0
103	20231207	185900	731086090	18500	18500	18500	18500	0
104	20231207	185800	731086090	18500	18500	18500	18500	0
105	20231207	185700	731086090	18500	18500	18500	18500	0
106	20231207	185600	731086090	18500	18500	18500	18500	0
107	20231207	185500	731086090	18500	18500	18500	18500	0
108	20231207	185400	731086090	18500	18500	18500	18500	0
109	20231207	185300	731086090	18500	18500	18500	18500	0
110	20231207	185200	731086090	18500	18500	18500	18500	0
111	20231207	185100	731086090	18500	18500	18500	18500	0
112	20231207	185000	731086090	18500	18500	18500	18500	0
113	20231207	184900	731086090	18500	18500	18500	18500	0
114	20231207	184800	731086090	18500	18500	18500	18500	0
115	20231207	184700	731086090	18500	18500	18500	18500	0
116	20231207	184600	731086090	18500	18500	18500	18500	0
117	20231207	184500	731086090	18500	18500	18500	18500	0
118	20231207	184400	731086090	18500	18500	18500	18500	0
119	20231207	184300	731086090	18500	18500	18500	18500	0
120	20231207	184200	731086090	18500	18500	18500	18500	0
121	20231207	184100	731086090	18500	18500	18500	18500	0
122	20231207	184000	731086090	18500	18500	18500	18500	4598
123	20231207	183900	731086090	18500	18500	18500	18500	0
124	20231207	183800	731086090	18500	18500	18500	18500	0
125	20231207	183700	731086090	18500	18500	18500	18500	0
126	20231207	183600	731086090	18500	18500	18500	18500	0
127	20231207	183500	731086090	18500	18500	18500	18500	0
128	20231207	183400	731086090	18500	18500	18500	18500	0
129	20231207	183300	731086090	18500	18500	18500	18500	0
130	20231207	183200	731086090	18500	18500	18500	18500	0
131	20231207	183100	731086090	18500	18500	18500	18500	0
132	20231207	183000	731086090	18500	18500	18500	18500	0
133	20231207	182900	731086090	18500	18500	18500	18500	0
134	20231207	182800	731086090	18500	18500	18500	18500	0
135	20231207	182700	731086090	18500	18500	18500	18500	0
136	20231207	182600	731086090	18500	18500	18500	18500	0
137	20231207	182500	731086090	18500	18500	18500	18500	0
138	20231207	182400	731086090	18500	18500	18500	18500	0
139	20231207	182300	731086090	18500	18500	18500	18500	0
140	20231207	182200	731086090	18500	18500	18500	18500	0
141	20231207	182100	731086090	18500	18500	18500	18500	0
142	20231207	182000	731086090	18500	18500	18500	18500	0
143	20231207	181900	731086090	18500	18500	18500	18500	0
144	20231207	181800	731086090	18500	18500	18500	18500	0
145	20231207	181700	731086090	18500	18500	18500	18500	0
146	20231207	181600	731086090	18500	18500	18500	18500	0
147	20231207	181500	731086090	18500	18500	18500	18500	0
148	20231207	181400	731086090	18500	18500	18500	18500	0
149	20231207	181300	731086090	18500	18500	18500	18500	0
150	20231207	181200	731086090	18500	18500	18500	18500	0
151	20231207	181100	731086090	18500	18500	18500	18500	0
152	20231207	181000	731086090	18500	18500	18500	18500	4598
153	20231207	180900	731086090	18500	18500	18500	18500	0
154	20231207	180800	731086090	18500	18500	18500	18500	0
155	20231207	180700	731086090	18500	18500	18500	18500	0
156	20231207	180600	731086090	18500	18500	18500	18500	0
157	20231207	180500	731086090	18500	18500	18500	18500	0
158	20231207	180400	731086090	18500	18500	18500	18500	0
159	20231207	180300	731086090	18500	18500	18500	18500	0
160	20231207	180200	731086090	18500	18500	18500	18500	0
161	20231207	180100	731086090	18500	18500	18500	18500	0
162	20231207	180000	731086090	18500	18500	18500	18500	0
163	20231207	175900	731086090	18500	18500	18500	18500	0
164	20231207	175800	731086090	18500	18500	18500	18500	0
165	20231207	175700	731086090	18500	18500	18500	18500	0
166	20231207	175600	731086090	18500	18500	18500	18500	0
167	20231207	175500	731086090	18500	18500	18500	18500	0
168	20231207	175400	731086090	18500	18500	18500	18500	0
169	20231207	175300	731086090	18500	18500	18500	18500	0
170	20231207	175200	731086090	18500	18500	18500	18500	0
171	20231207	175100	731086090	18500	18500	18500	18500	0
172	20231207	175000	731086090	18500	18500	18500	18500	0
173	20231207	174900	731086090	18500	18500	18500	18500	0
174	20231207	174800	731086090	18500	18500	18500	18500	0
175	20231207	174700	731086090	18500	18500	18500	18500	0
176	20231207	174600	731086090	18500	18500	18500	18500	0
177	20231207	174500	731086090	18500	18500	18500	18500	0
178	20231207	174400	731086090	18500	18500	18500	18500	0
179	20231207	174300	731086090	18500	18500	18500	18500	0
180	20231207	174200	731086090	18500	18500	18500	18500	0
181	20231207	174100	731086090	18500	18500	18500	18500	0
182	20231207	174000	731086090	18500	18500	18500	18500	4598
183	20231207	173900	731086090	18500	18500	18500	18500	0
184	20231207	173800	731086090	18500	18500	18500	18500	0
185	20231207	173700	731086090	18500	18500	18500	18500	0
186	20231207	173600	731086090	18500	18500	18500	18500	0
187	20231207	173500	731086090	18500	18500	18500	18500	0
188	20231207	173400	731086090	18500	18500	18500	18500	0
189	20231207	173300	731086090	18500	18500	18500	18500	0
190	20231207	173200	731086090	18500	18500	18500	18500	0
191	20231207	173100	731086090	18500	18500	18500	18500	0
192	20231207	173000	731086090	18500	18500	18500	18500	0
193	20231207	172900	731086090	18500	18500	18500	18500	0
194	20231207	172800	731086090	18500	18500	18500	18500	0
195	20231207	172700	731086090	18500	18500	18500	18500	0
196	20231207	172600	731086090	18500	18500	18500	18500	0
197	20231207	172500	731086090	18500	18500	18500	18500	0
198	20231207	172400	731086090	18500	18500	18500	18500	0
199	20231207	172300	731086090	18500	18500	18500	18500	0
200	20231207	172200	731086090	18500	18500	18500	18500	0
201	20231207	172100	731086090	18500	18500	18500	18500	0
202	20231207	172000	731086090	18500	18500	18500	18500	0
203	20231207	171900	731086090	18500	18500	18500	18500	0
204	20231207	171800	731086090	18500	18500	18500	18500	0
205	20231207	171700	731086090	18500	18500	18500	18500	0
206	20231207	171600	731086090	18500	18500	18500	18500	0
207	20231207	171500	731086090	18500	18500	18500	18500	0
208	20231207	171400	731086090	18500	18500	18500	18500	0
209	20231207	171300	731086090	18500	18500	18500	18500	0
210	20231207	171200	731086090	18500	18500	18500	18500	0
211	20231207	171100	731086090	18500	18500	18500	18500	0
212	20231207	171000	731086090	18500	18500	18500	18500	4598
213	20231207	170900	731086090	18500	18500	18500	18500	0
214	20231207	170800	731086090	18500	18500	18500	18500	0
215	20231207	170700	731086090	18500	18500	18500	18500	0
216	20231207	170600	731086090	18500	18500	18500	18500	0
217	20231207	170500	731086090	18500	18500	18500	18500	0
218	20231207	170400	731086090	18500	18500	18500	18500	0
219	20231207	170300	731086090	18500	18500	18500	18500	0
220	20231207	170200	731086090	18500	18500	18500	18500	0
221	20231207	170100	731086090	18500	18500	18500	18500	0
222	20231207	170000	731086090	18500	18500	18500	18500	0
223	20231207	165900	731086090	18500	18500	18500	18500	0
224	20231207	165800	731086090	18500	18500	18500	18500	0
225	20231207	165700	731086090	18500	18500	18500	18500	0
226	20231207	165600	731086090	18500	18500	18500	18500	0
227	20231207	165500	731086090	18500	18500	18500	18500	0
228	20231207	165400	731086090	18500	18500	18500	18500	0
229	20231207	165300	731086090	18500	18500	18500	18500	0
230	20231207	165200	731086090	18500	18500	18500	18500	0
231	20231207	165100	731086090	18500	18500	18500	18500	0
232	20231207	165000	731086090	18500	18500	18500	18500	0
233	20231207	164900	731086090	18500	18500	18500	18500	0
234	20231207	164800	731086090	18500	18500	18500	18500	0
235	20231207	164700	731086090	18500	18500	18500	18500	0
236	20231207	164600	731086090	18500	18500	18500	18500	0
237	20231207	164500	731086090	18500	18500	18500	18500	0
238	20231207	164400	731086090	18500	18500	18500	18500	0
239	20231207	164300	731086090	18500	18500	18500	18500	0
240	20231207	164200	731086090	18500	18500	18500	18500	0
241	20231207	164100	731086090	18500	18500	18500	18500	0
242	20231207	164000	731086090	18500	18500	18500	18500	4598
243	20231207	163900	731086090	18500	18500	18500	18500	0
244	20231207	163800	731086090	18500	18500	18500	18500	0
245	20231207	163700	731086090	18500	18500	18500	18500	0
246	20231207	163600	731086090	18500	18500	18500	18500	0
247	20231207	163500	731086090	18500	18500	18500	18500	0
248	20231207	163400	731086090	18500	18500	18500	18500	0
249	20231207	163300	731086090	18500	18500	18500	18500	0
250	20231207	163200	731086090	18500	18500	18500	18500	0
251	20231207	163100	731086090	18500	18500	18500	18500	0
252	20231207	163000	731086090	18500	18500	18500	18500	0
253	20231207	162900	731086090	18500	18500	18500	18500	0
254	20231207	162800	731086090	18500	18500	18500	18500	0
255	20231207	162700	731086090	18500	18500	18500	18500	0
256	20231207	162600	731086090	18500	18500	18500	18500	0
257	20231207	162500	731086090	18500	18500	18500	18500	0
258	20231207	162400	731086090	18500	18500	18500	18500	0
259	20231207	162300	731086090	18500	18500	18500	18500	0
260	20231207	162200	731086090	18500	18500	18500	18500	0
261	20231207	162100	731086090	18500	18500	18500	18500	0
262	20231207	162000	731086090	18500	18500	18500	18500	0
263	20231207	161900	731086090	18500	18500	18500	18500	0
264	20231207	161800	731086090	18500	18500	18500	18500	0
265	20231207	161700	731086090	18500	18500	18500	18500	0
266	20231207	161600	731086090	18500	18500	18500	18500	0
267	20231207	161500	731086090	18500	18500	18500	18500	0
268	20231207	161400	731086090	18500	18500	18500	18500	0
269	20231207	161300	731086090	18500	18500	18500	18500	0
270	20231207	161200	731086090	18500	18500	18500	18500	0
271	20231207	161100	731086090	18500	18500	18500	18500	0
272	20231207	161000	731086090	18500	18500	18500	18500	4598
273	20231207	160900	731086090	18500	18500	18500	18500	0
274	20231207	160800	731086090	18500	18500	18500	18500	0
275	20231207	160700	731086090	18500	18500	18500	18500	0
276	20231207	160600	731086090	18500	18500	18500	18500	0
277	20231207	160500	731086090	18500	18500	18500	18500	0
278	20231207	160400	731086090	18500	18500	18500	18500	0
279	20231207	160300	731086090	18500	18500	18500	18500	0
280	20231207	160200	731086090	18500	18500	18500	18500	0
281	20231207	160100	731086090	18500	18500	18500	18500	0
282	20231207	160000	731086090	18500	18500	18500	18500	0
283	20231207	155900	731086090	18500	18500	18500	18500	0
284	20231207	155800	731086090	18500	18500	18500	18500	0
285	20231207	155700	731086090	18500	18500	18500	18500	0
286	20231207	155600	731086090	18500	18500	18500	18500	0
287	20231207	155500	731086090	18500	18500	18500	18500	0
288	20231207	155400	731086090	18500	18500	18500	18500	0
289	20231207	155300	731086090	18500	18500	18500	18500	0
290	20231207	155200	731086090	18500	18500	18500	18500	0
291	20231207	155100	731086090	18500	18500	18500	18500	0
292	20231207	155000	731086090	18500	18500	18500	18500	0
293	20231207	154900	731086090	18500	18500	18500	18500	0
294	20231207	154800	731086090	18500	18500	18500	18500	0
295	20231207	154700	731086090	18500	18500	18500	18500	0
296	20231207	154600	731086090	18500	18500	18500	18500	0
297	20231207	154500	731086090	18500	18500	18500	18500	0
298	20231207	154400	731086090	18500	18500	18500	18500	0
299	20231207	154300	731086090	18500	18500	18500	18500	0
300	20231207	154200	731086090	18500	18500	18500	18500	0
301	20231207	154100	731086090	18500	18500	18500	18500	0
302	20231207	154000	731086090	18500	18500	18500	18500	4598
303	20231207	153900	731086090	18500	18500	18500	18500	0
304	20231207	153800	731086090	18500	18500	18500	18500	0
305	20231207	153700	731086090	18500	18500	18500	18500	0
306	20231207	153600	731086090	18500	18500	18500	18500	0
307	20231207	153500	731086090	18500	18500	18500	18500	0
308	20231207	153400	731086090	18500	18500	18500	18500	0
309	20231207	153300	731086090	18500	18500	18500	18500	0
310	20231207	153200	731086090	18500	18500	18500	18500	0
311	20231207	153100	731086090	18500	18500	18500	18500	0
312	20231207	153000	731086090	18500	18500	18500	18500	4598
313	20231207	152900	646023090	18460	18460	18460	18460	0
314	20231207	152800	646023090	18460	18460	18460	18460	0
315	20231207	152700	646023090	18460	18460	18460	18460	0
316	20231207	152600	646023090	18460	18460	18460	18460	0
317	20231207	152500	646023090	18460	18460	18460	18460	0
318	20231207	152400	646023090	18460	18460	18460	18460	0
319	20231207	152300	646023090	18460	18460	18460	18460	0
320	20231207	152200	646023090	18460	18460	18460	18460	0
321	20231207	152100	646023090	18460	18460	18460	18460	0
322	20231207	152000	646023090	18460	18460	18460	18460	0
323	20231207	151900	646023090	18460	18500	18500	18460	74
324	20231207	151800	644655930	18460	18500	18500	18460	417
325	20231207	151700	636944350	18500	18460	18500	18460	61
326	20231207	151600	635817610	18500	18500	18500	18500	0
327	20231207	151500	635817610	18500	18500	18500	18500	0
328	20231207	151400	635817610	18500	18490	18500	18490	5
329	20231207	151300	635725150	18500	18500	18500	18500	0
330	20231207	151200	635725150	18500	18500	18500	18500	0
331	20231207	151100	635725150	18500	18500	18500	18500	3
332	20231207	151000	635669650	18450	18470	18500	18450	717
333	20231207	150900	622437480	18470	18470	18470	18470	145
334	20231207	150800	619759330	18470	18470	18470	18470	7
335	20231207	150700	619630040	18460	18460	18460	18460	0
336	20231207	150600	619630040	18460	18470	18470	18460	106
337	20231207	150500	617672910	18470	18470	18470	18470	0
338	20231207	150400	617672910	18470	18470	18470	18470	28
339	20231207	150300	617155750	18470	18460	18470	18460	20
340	20231207	150200	616786450	18470	18470	18470	18470	8
341	20231207	150100	616638690	18470	18470	18470	18470	11
342	20231207	150000	616435520	18460	18460	18460	18460	0
343	20231207	145900	616435520	18460	18470	18470	18460	352
344	20231207	145800	609937500	18470	18470	18470	18470	17
345	20231207	145700	609623510	18460	18460	18460	18460	0
346	20231207	145600	609623510	18460	18460	18470	18460	36
347	20231207	145500	608958880	18470	18470	18470	18470	0
348	20231207	145400	608958880	18470	18470	18470	18470	0
349	20231207	145300	608958880	18470	18470	18470	18470	38
350	20231207	145200	608257020	18470	18480	18480	18470	11
351	20231207	145100	608053840	18480	18480	18480	18480	0
352	20231207	145000	608053840	18480	18490	18490	18460	928
353	20231207	144900	590902560	18500	18500	18500	18500	0
354	20231207	144800	590902560	18500	18500	18500	18500	10
355	20231207	144700	590717560	18500	18500	18500	18500	7
356	20231207	144600	590588060	18490	18490	18490	18490	0
357	20231207	144500	590588060	18490	18490	18490	18490	10
358	20231207	144400	590403160	18500	18500	18500	18500	7
359	20231207	144300	590273660	18500	18500	18500	18500	1
360	20231207	144200	590255160	18500	18500	18500	18500	8
361	20231207	144100	590107160	18500	18500	18500	18500	0
362	20231207	144000	590107160	18500	18500	18500	18500	4
363	20231207	143900	590033160	18490	18490	18490	18490	311
364	20231207	143800	584282770	18490	18490	18490	18490	63
365	20231207	143700	583117900	18480	18480	18480	18480	0
366	20231207	143600	583117900	18480	18500	18500	18480	1127
367	20231207	143500	562271680	18500	18500	18500	18500	10
368	20231207	143400	562086680	18510	18520	18520	18510	11
369	20231207	143300	561883000	18500	18500	18500	18500	0
370	20231207	143200	561883000	18500	18500	18500	18500	0
371	20231207	143100	561883000	18500	18500	18500	18500	20
372	20231207	143000	561513000	18500	18500	18500	18500	0
373	20231207	142900	561513000	18500	18500	18500	18500	0
374	20231207	142800	561513000	18500	18500	18500	18500	10
375	20231207	142700	561328000	18500	18500	18500	18500	0
376	20231207	142600	561328000	18500	18500	18500	18500	0
377	20231207	142500	561328000	18500	18500	18500	18500	24
378	20231207	142400	560884000	18530	18530	18530	18530	7
379	20231207	142300	560754290	18500	18500	18500	18500	0
380	20231207	142200	560754290	18500	18500	18500	18500	245
381	20231207	142100	556221790	18500	18500	18500	18500	10
382	20231207	142000	556036790	18530	18500	18530	18500	122
383	20231207	141900	553779580	18500	18500	18500	18500	0
384	20231207	141800	553779580	18500	18500	18500	18500	0
385	20231207	141700	553779580	18500	18500	18500	18500	15
386	20231207	141600	553502080	18500	18500	18500	18500	0
387	20231207	141500	553502080	18500	18500	18500	18500	0
388	20231207	141400	553502080	18500	18520	18520	18500	673
389	20231207	141300	541039890	18530	18530	18530	18530	0
390	20231207	141200	541039890	18530	18540	18540	18530	18
391	20231207	141100	540706310	18550	18550	18550	18550	0
392	20231207	141000	540706310	18550	18550	18550	18550	0
393	20231207	140900	540706310	18550	18530	18550	18530	121
394	20231207	140800	538464020	18550	18550	18550	18550	0
395	20231207	140700	538464020	18550	18550	18550	18550	0
396	20231207	140600	538464020	18550	18550	18550	18550	90
397	20231207	140500	536794520	18530	18530	18530	18530	116
398	20231207	140400	534645040	18530	18530	18530	18530	0
399	20231207	140300	534645040	18530	18520	18530	18520	49
400	20231207	140200	533737490	18530	18530	18530	18530	89
401	20231207	140100	532088320	18530	18530	18530	18530	7
402	20231207	140000	531958610	18520	18520	18520	18520	10
403	20231207	135900	531773410	18530	18530	18530	18530	0
404	20231207	135800	531773410	18530	18530	18530	18530	1
405	20231207	135700	531754880	18530	18520	18530	18520	9
406	20231207	135600	531588130	18530	18530	18530	18530	199
407	20231207	135500	527900660	18530	18530	18530	18530	7
408	20231207	135400	527770950	18530	18530	18530	18530	0
409	20231207	135300	527770950	18530	18530	18530	18530	10
410	20231207	135200	527585650	18540	18540	18540	18540	0
411	20231207	135100	527585650	18540	18540	18540	18540	57
412	20231207	135000	526528870	18540	18540	18540	18540	0
413	20231207	134900	526528870	18540	18550	18550	18540	17
414	20231207	134800	526213620	18550	18550	18550	18550	0
415	20231207	134700	526213620	18550	18550	18550	18550	0
416	20231207	134600	526213620	18550	18550	18550	18550	0
417	20231207	134500	526213620	18550	18550	18550	18550	0
418	20231207	134400	526213620	18550	18550	18550	18550	0
419	20231207	134300	526213620	18550	18550	18550	18550	7
420	20231207	134200	526083770	18550	18550	18550	18550	0
421	20231207	134100	526083770	18550	18550	18550	18550	0
422	20231207	134000	526083770	18550	18550	18550	18550	11
423	20231207	133900	525879720	18550	18550	18550	18550	7
424	20231207	133800	525749870	18550	18550	18550	18550	144
425	20231207	133700	523078670	18550	18550	18550	18550	41
426	20231207	133600	522318120	18550	18550	18550	18550	0
427	20231207	133500	522318120	18550	18550	18550	18550	1
428	20231207	133400	522299570	18550	18560	18560	18550	69
429	20231207	133300	521019520	18560	18550	18560	18550	250
430	20231207	133200	516381520	18540	18530	18540	18530	40
431	20231207	133100	515640120	18530	18530	18530	18530	0
432	20231207	133000	515640120	18530	18530	18530	18530	15
433	20231207	132900	515362170	18520	18520	18520	18520	0
434	20231207	132800	515362170	18520	18520	18520	18520	9
435	20231207	132700	515195490	18530	18530	18530	18530	6
436	20231207	132600	515084310	18530	18530	18530	18530	7
437	20231207	132500	514954600	18530	18530	18530	18530	2
438	20231207	132400	514917540	18540	18540	18540	18540	0
439	20231207	132300	514917540	18540	18540	18540	18540	7
440	20231207	132200	514787760	18540	18540	18540	18540	0
441	20231207	132100	514787760	18540	18540	18540	18540	0
442	20231207	132000	514787760	18540	18540	18540	18540	0
443	20231207	131900	514787760	18540	18550	18550	18540	37
444	20231207	131800	514101760	18550	18550	18550	18550	0
445	20231207	131700	514101760	18550	18550	18550	18550	7
446	20231207	131600	513971910	18540	18540	18540	18540	0
447	20231207	131500	513971910	18540	18540	18540	18540	100
448	20231207	131400	512117910	18550	18540	18550	18540	12
449	20231207	131300	511895410	18540	18540	18540	18540	0
450	20231207	131200	511895410	18540	18540	18540	18540	1
451	20231207	131100	511876870	18540	18540	18540	18540	4
452	20231207	131000	511802710	18550	18550	18550	18550	0
453	20231207	130900	511802710	18550	18550	18550	18550	0
454	20231207	130800	511802710	18550	18550	18550	18550	0
455	20231207	130700	511802710	18550	18540	18550	18540	15
456	20231207	130600	511524560	18540	18540	18540	18540	66
457	20231207	130500	510300920	18520	18520	18520	18520	0
458	20231207	130400	510300920	18520	18520	18520	18520	10
459	20231207	130300	510115720	18520	18520	18520	18520	0
460	20231207	130200	510115720	18520	18520	18520	18520	5
461	20231207	130100	510023120	18540	18540	18540	18540	93
462	20231207	130000	508298900	18550	18550	18550	18550	2
463	20231207	125900	508261800	18550	18550	18550	18550	0
464	20231207	125800	508261800	18550	18550	18550	18550	0
465	20231207	125700	508261800	18550	18520	18550	18520	17
466	20231207	125600	507946750	18510	18510	18510	18510	0
467	20231207	125500	507946750	18510	18510	18510	18510	0
468	20231207	125400	507946750	18510	18510	18510	18510	10
469	20231207	125300	507761650	18510	18510	18510	18510	0
470	20231207	125200	507761650	18510	18510	18510	18510	0
471	20231207	125100	507761650	18510	18510	18510	18510	4
472	20231207	125000	507687610	18510	18510	18510	18510	16
473	20231207	124900	507391450	18510	18510	18510	18510	0
474	20231207	124800	507391450	18510	18510	18510	18510	63
475	20231207	124700	506225320	18510	18560	18560	18510	187
476	20231207	124600	502761450	18510	18510	18510	18510	21
477	20231207	124500	502372740	18510	18500	18510	18500	265
478	20231207	124400	497469490	18500	18500	18500	18500	0
479	20231207	124300	497469490	18500	18500	18500	18500	20
480	20231207	124200	497099490	18500	18510	18510	18500	67
481	20231207	124100	495859820	18520	18520	18520	18520	0
482	20231207	124000	495859820	18520	18520	18520	18520	1
483	20231207	123900	495841300	18560	18560	18560	18560	0
484	20231207	123800	495841300	18560	18560	18560	18560	0
485	20231207	123700	495841300	18560	18570	18570	18560	26
486	20231207	123600	495358600	18570	18570	18570	18570	0
487	20231207	123500	495358600	18570	18570	18570	18570	12
488	20231207	123400	495135760	18490	18490	18490	18490	0
489	20231207	123300	495135760	18490	18500	18500	18490	70
490	20231207	123200	493841360	18570	18570	18570	18570	0
491	20231207	123100	493841360	18570	18570	18570	18570	3
492	20231207	123000	493785650	18570	18570	18570	18570	1
493	20231207	122900	493767080	18500	18490	18500	18480	37
494	20231207	122800	493082920	18500	18510	18510	18500	36
495	20231207	122700	492416790	18510	18510	18510	18510	0
496	20231207	122600	492416790	18510	18510	18510	18510	0
497	20231207	122500	492416790	18510	18510	18510	18510	0
498	20231207	122400	492416790	18510	18510	18510	18510	7
499	20231207	122300	492287220	18500	18500	18500	18500	12
500	20231207	122200	492065220	18500	18500	18500	18500	0
501	20231207	122100	492065220	18500	18500	18500	18500	10
502	20231207	122000	491880220	18510	18510	18510	18510	5
503	20231207	121900	491787670	18510	18510	18510	18510	0
504	20231207	121800	491787670	18510	18510	18510	18510	5
505	20231207	121700	491695120	18580	18580	18580	18580	0
506	20231207	121600	491695120	18580	18580	18580	18580	15
507	20231207	121500	491416420	18510	18510	18510	18510	0
508	20231207	121400	491416420	18510	18510	18510	18510	20
509	20231207	121300	491046220	18510	18510	18510	18510	0
510	20231207	121200	491046220	18510	18510	18510	18510	0
511	20231207	121100	491046220	18510	18510	18510	18510	10
512	20231207	121000	490861120	18580	18580	18580	18580	0
513	20231207	120900	490861120	18580	18580	18580	18580	0
514	20231207	120800	490861120	18580	18580	18580	18580	0
515	20231207	120700	490861120	18580	18580	18580	18580	0
516	20231207	120600	490861120	18580	18580	18580	18580	0
517	20231207	120500	490861120	18580	18580	18580	18580	0
518	20231207	120400	490861120	18580	18580	18580	18580	4
519	20231207	120300	490786800	18590	18590	18590	18590	0
520	20231207	120200	490786800	18590	18590	18590	18590	0
521	20231207	120100	490786800	18590	18590	18590	18590	0
522	20231207	120000	490786800	18590	18590	18590	18590	14
523	20231207	115900	490526540	18470	18470	18470	18470	0
524	20231207	115800	490526540	18470	18470	18470	18470	0
525	20231207	115700	490526540	18470	18470	18470	18470	10
526	20231207	115600	490341840	18470	18470	18470	18470	0
527	20231207	115500	490341840	18470	18470	18470	18470	1
528	20231207	115400	490323370	18590	18590	18590	18590	110
529	20231207	115300	488278470	18590	18590	18590	18590	14
530	20231207	115200	488018210	18470	18470	18470	18470	0
531	20231207	115100	488018210	18470	18470	18470	18470	0
532	20231207	115000	488018210	18470	18470	18470	18470	10
533	20231207	114900	487833510	18590	18590	18590	18590	0
534	20231207	114800	487833510	18590	18590	18590	18590	0
535	20231207	114700	487833510	18590	18590	18590	18590	0
536	20231207	114600	487833510	18590	18570	18590	18570	33
537	20231207	114500	487220520	18570	18570	18570	18570	0
538	20231207	114400	487220520	18570	18570	18570	18570	0
539	20231207	114300	487220520	18570	18570	18570	18570	0
540	20231207	114200	487220520	18570	18570	18570	18570	2
541	20231207	114100	487183380	18590	18580	18590	18580	31
542	20231207	114000	486607130	18580	18580	18580	18580	14
543	20231207	113900	486347010	18590	18540	18600	18540	502
544	20231207	113800	477013480	18540	18540	18540	18540	0
545	20231207	113700	477013480	18540	18540	18540	18540	1
546	20231207	113600	476994940	18450	18450	18450	18450	10
547	20231207	113500	476810440	18540	18540	18540	18540	0
548	20231207	113400	476810440	18540	18540	18540	18540	0
549	20231207	113300	476810440	18540	18540	18540	18540	1
550	20231207	113200	476791900	18540	18540	18540	18540	1
551	20231207	113100	476773360	18550	18550	18550	18550	0
552	20231207	113000	476773360	18550	18550	18550	18550	0
553	20231207	112900	476773360	18550	18550	18550	18550	19
554	20231207	112800	476420910	18550	18560	18560	18550	17
555	20231207	112700	476105540	18590	18570	18590	18570	31
556	20231207	112600	475529450	18590	18590	18590	18590	0
557	20231207	112500	475529450	18590	18590	18590	18590	0
558	20231207	112400	475529450	18590	18590	18590	18590	0
559	20231207	112300	475529450	18590	18590	18590	18590	0
560	20231207	112200	475529450	18590	18530	18590	18530	30
561	20231207	112100	474972840	18530	18530	18530	18530	0
562	20231207	112000	474972840	18530	18530	18530	18530	0
563	20231207	111900	474972840	18530	18530	18530	18440	106
564	20231207	111800	473017410	18530	18530	18530	18530	0
565	20231207	111700	473017410	18530	18530	18530	18530	0
566	20231207	111600	473017410	18530	18530	18530	18530	0
567	20231207	111500	473017410	18530	18540	18540	18530	694
568	20231207	111400	460157560	18540	18530	18540	18530	508
569	20231207	111300	450741840	18440	18500	18500	18430	550
570	20231207	111200	440598900	18530	18530	18530	18530	0
571	20231207	111100	440598900	18530	18530	18530	18530	0
572	20231207	111000	440598900	18530	18530	18530	18530	58
573	20231207	110900	439524160	18530	18530	18530	18530	54
574	20231207	110800	438523540	18490	18490	18490	18490	23
575	20231207	110700	438098270	18490	18460	18490	18460	7
576	20231207	110600	437969020	18460	18460	18460	18460	3
577	20231207	110500	437913640	18460	18460	18460	18460	0
578	20231207	110400	437913640	18460	18460	18460	18460	12
579	20231207	110300	437692120	18440	18460	18460	18440	50
580	20231207	110200	436769750	18460	18460	18460	18460	1
581	20231207	110100	436751290	18450	18450	18450	18450	10
582	20231207	110000	436566790	18460	18460	18460	18460	3
583	20231207	105900	436511410	18440	18430	18440	18430	61
584	20231207	105800	435386670	18420	18420	18420	18420	0
585	20231207	105700	435386670	18420	18420	18420	18420	19
586	20231207	105600	435036690	18430	18430	18430	18430	0
587	20231207	105500	435036690	18430	18430	18430	18430	105
588	20231207	105400	433101540	18440	18450	18460	18440	250
589	20231207	105300	428487420	18460	18460	18460	18460	0
590	20231207	105200	428487420	18460	18460	18460	18460	0
591	20231207	105100	428487420	18460	18480	18480	18450	518
592	20231207	105000	418924710	18480	18490	18490	18480	703
593	20231207	104900	405927840	18500	18500	18500	18500	265
594	20231207	104800	401025340	18510	18510	18510	18510	0
595	20231207	104700	401025340	18510	18530	18530	18510	132
596	20231207	104600	398580700	18530	18530	18530	18530	0
597	20231207	104500	398580700	18530	18530	18530	18530	0
598	20231207	104400	398580700	18530	18530	18530	18530	0
599	20231207	104300	398580700	18530	18530	18530	18530	3
600	20231207	104200	398525110	18540	18540	18540	18540	7
601	20231207	104100	398395330	18520	18520	18520	18520	0
602	20231207	104000	398395330	18520	18520	18520	18520	20
603	20231207	103900	398024930	18520	18520	18520	18520	0
604	20231207	103800	398024930	18520	18520	18520	18520	0
605	20231207	103700	398024930	18520	18530	18530	18520	30
606	20231207	103600	397469310	18540	18540	18540	18540	0
607	20231207	103500	397469310	18540	18540	18540	18540	0
608	20231207	103400	397469310	18540	18540	18540	18540	0
609	20231207	103300	397469310	18540	18540	18540	18540	0
610	20231207	103200	397469310	18540	18540	18540	18540	0
611	20231207	103100	397469310	18540	18550	18550	18540	14
612	20231207	103000	397209680	18550	18550	18550	18550	0
613	20231207	102900	397209680	18550	18550	18550	18550	25
614	20231207	102800	396745930	18550	18550	18550	18550	0
615	20231207	102700	396745930	18550	18550	18550	18550	2
616	20231207	102600	396708830	18550	18550	18550	18550	12
617	20231207	102500	396486230	18550	18550	18550	18550	0
618	20231207	102400	396486230	18550	18550	18550	18550	0
619	20231207	102300	396486230	18550	18560	18560	18550	13
620	20231207	102200	396244960	18520	18520	18520	18520	10
621	20231207	102100	396059760	18520	18490	18520	18490	163
622	20231207	102000	393044590	18500	18500	18500	18500	2
623	20231207	101900	393007590	18490	18500	18500	18490	20
624	20231207	101800	392637690	18500	18500	18500	18500	6
625	20231207	101700	392526690	18490	18490	18490	18490	22
626	20231207	101600	392119910	18490	18490	18490	18490	46
627	20231207	101500	391269370	18490	18500	18500	18490	9
628	20231207	101400	391102950	18500	18500	18500	18500	21
629	20231207	101300	390714450	18490	18490	18490	18490	0
630	20231207	101200	390714450	18490	18490	18490	18490	20
631	20231207	101100	390344650	18490	18490	18490	18490	0
632	20231207	101000	390344650	18490	18520	18520	18490	903
633	20231207	100900	373634130	18530	18530	18530	18530	21
634	20231207	100800	373245000	18530	18530	18530	18530	131
635	20231207	100700	370817570	18540	18540	18540	18540	3
636	20231207	100600	370761950	18560	18560	18560	18560	2
637	20231207	100500	370724830	18540	18590	18590	18540	545
638	20231207	100400	360613880	18600	18600	18600	18600	0
639	20231207	100300	360613880	18600	18600	18600	18600	5
640	20231207	100200	360520880	18600	18600	18600	18600	27
641	20231207	100100	360018680	18600	18600	18600	18600	10
642	20231207	100000	359832680	18600	18580	18600	18570	51
643	20231207	095900	358885340	18580	18580	18580	18580	1
644	20231207	095800	358866760	18570	18570	18570	18570	20
645	20231207	095700	358495360	18570	18570	18570	18570	9
646	20231207	095600	358328230	18560	18560	18560	18560	0
647	20231207	095500	358328230	18560	18560	18560	18560	35
648	20231207	095400	357678630	18550	18550	18550	18550	27
649	20231207	095300	357177780	18550	18550	18550	18550	75
650	20231207	095200	355786530	18560	18570	18580	18560	115
651	20231207	095100	353651810	18570	18570	18570	18570	7
652	20231207	095000	353521820	18580	18580	18580	18580	7
653	20231207	094900	353391760	18580	18580	18580	18580	43
654	20231207	094800	352592820	18590	18590	18590	18590	50
655	20231207	094700	351663320	18590	18600	18600	18590	144
656	20231207	094600	348986240	18600	18600	18600	18600	3
657	20231207	094500	348930440	18600	18600	18600	18600	11
658	20231207	094400	348725840	18600	18600	18600	18600	7
659	20231207	094300	348595640	18600	18610	18610	18600	58
660	20231207	094200	347516790	18620	18620	18620	18620	3
661	20231207	094100	347460930	18620	18620	18620	18610	3
662	20231207	094000	347405080	18630	18630	18630	18630	21
663	20231207	093900	347013850	18630	18580	18630	18580	246
664	20231207	093800	342434990	18580	18580	18580	18580	1
665	20231207	093700	342416410	18500	18560	18570	18500	5588
666	20231207	093600	238949930	18560	18580	18580	18560	21
667	20231207	093500	238559970	18590	18630	18630	18560	4077
668	20231207	093400	162723690	18640	18710	18710	18640	1015
669	20231207	093300	143773920	18710	18710	18710	18710	98
670	20231207	093200	141940340	18720	18730	18730	18720	702
671	20231207	093100	128796000	18730	18730	18730	18730	0
672	20231207	093000	128796000	18730	18730	18730	18730	10
673	20231207	092900	128608700	18770	18770	18770	18770	201
674	20231207	092800	124835930	18790	18720	18790	18720	1100
675	20231207	092700	104181800	18720	18720	18720	18720	178
676	20231207	092600	100849640	18720	18720	18720	18720	155
677	20231207	092500	97948040	18720	18720	18720	18720	49
678	20231207	092400	97030760	18780	18780	18780	18780	0
679	20231207	092300	97030760	18780	18780	18780	18780	10
680	20231207	092200	96842960	18780	18760	18780	18760	329
681	20231207	092100	90668790	18760	18760	18760	18760	49
682	20231207	092000	89749550	18760	18750	18760	18750	1064
683	20231207	091900	69790790	18750	18670	18750	18670	121
684	20231207	091800	67526440	18750	18730	18750	18720	325
685	20231207	091700	61439400	18700	18700	18730	18700	278
686	20231207	091600	56238050	18630	18630	18630	18630	0
687	20231207	091500	56238050	18630	18630	18630	18630	10
688	20231207	091400	56051750	18710	18700	18710	18700	278
689	20231207	091300	50852150	18730	18700	18730	18700	223
690	20231207	091200	46678210	18690	18640	18690	18640	514
691	20231207	091100	37081000	18610	18610	18610	18610	46
692	20231207	091000	36224940	18530	18530	18530	18530	0
693	20231207	090900	36224940	18530	18530	18530	18530	0
694	20231207	090800	36224940	18530	18530	18530	18530	0
695	20231207	090700	36224940	18530	18490	18560	18490	426
696	20231207	090600	28327330	18490	18490	18490	18480	117
697	20231207	090500	26164860	18490	18530	18530	18490	303
698	20231207	090400	20555540	18520	18520	18520	18520	19
699	20231207	090300	20203660	18510	18470	18570	18470	238
700	20231207	090200	15795800	18460	18540	18540	18460	241
701	20231207	090100	11338920	18600	18600	18600	18600	0
702	20231207	090000	11338920	18600	18680	18680	18600	551