KissMeData/011760/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185500	696392080	18590	18590	18590	18590	283
3	20231227	185400	696392080	18590	18590	18590	18590	0
4	20231227	185300	696392080	18590	18590	18590	18590	0
5	20231227	185200	696392080	18590	18590	18590	18590	0
6	20231227	185100	696392080	18590	18590	18590	18590	0
7	20231227	185000	696392080	18590	18590	18590	18590	0
8	20231227	184900	696392080	18590	18590	18590	18590	0
9	20231227	184800	696392080	18590	18590	18590	18590	0
10	20231227	184700	696392080	18590	18590	18590	18590	0
11	20231227	184600	696392080	18590	18590	18590	18590	0
12	20231227	184500	696392080	18590	18590	18590	18590	0
13	20231227	184400	696392080	18590	18590	18590	18590	0
14	20231227	184300	696392080	18590	18590	18590	18590	0
15	20231227	184200	696392080	18590	18590	18590	18590	0
16	20231227	184100	696392080	18590	18590	18590	18590	0
17	20231227	184000	696392080	18590	18590	18590	18590	0
18	20231227	183900	696392080	18590	18590	18590	18590	0
19	20231227	183800	696392080	18590	18590	18590	18590	0
20	20231227	183700	696392080	18590	18590	18590	18590	0
21	20231227	183600	696392080	18590	18590	18590	18590	0
22	20231227	183500	696392080	18590	18590	18590	18590	0
23	20231227	183400	696392080	18590	18590	18590	18590	0
24	20231227	183300	696392080	18590	18590	18590	18590	0
25	20231227	183200	696392080	18590	18590	18590	18590	0
26	20231227	183100	696392080	18590	18590	18590	18590	0
27	20231227	183000	696392080	18590	18590	18590	18590	0
28	20231227	182900	696392080	18590	18590	18590	18590	0
29	20231227	182800	696392080	18590	18590	18590	18590	0
30	20231227	182700	696392080	18590	18590	18590	18590	0
31	20231227	182600	696392080	18590	18590	18590	18590	0
32	20231227	182500	696392080	18590	18590	18590	18590	283
33	20231227	182400	696392080	18590	18590	18590	18590	0
34	20231227	182300	696392080	18590	18590	18590	18590	0
35	20231227	182200	696392080	18590	18590	18590	18590	0
36	20231227	182100	696392080	18590	18590	18590	18590	0
37	20231227	182000	696392080	18590	18590	18590	18590	0
38	20231227	181900	696392080	18590	18590	18590	18590	0
39	20231227	181800	696392080	18590	18590	18590	18590	0
40	20231227	181700	696392080	18590	18590	18590	18590	0
41	20231227	181600	696392080	18590	18590	18590	18590	0
42	20231227	181500	696392080	18590	18590	18590	18590	0
43	20231227	181400	696392080	18590	18590	18590	18590	0
44	20231227	181300	696392080	18590	18590	18590	18590	0
45	20231227	181200	696392080	18590	18590	18590	18590	0
46	20231227	181100	696392080	18590	18590	18590	18590	0
47	20231227	181000	696392080	18590	18590	18590	18590	0
48	20231227	180900	696392080	18590	18590	18590	18590	0
49	20231227	180800	696392080	18590	18590	18590	18590	0
50	20231227	180700	696392080	18590	18590	18590	18590	0
51	20231227	180600	696392080	18590	18590	18590	18590	0
52	20231227	180500	696392080	18590	18590	18590	18590	0
53	20231227	180400	696392080	18590	18590	18590	18590	0
54	20231227	180300	696392080	18590	18590	18590	18590	0
55	20231227	180200	696392080	18590	18590	18590	18590	0
56	20231227	180100	696392080	18590	18590	18590	18590	0
57	20231227	180000	696392080	18590	18590	18590	18590	0
58	20231227	175900	696392080	18590	18590	18590	18590	0
59	20231227	175800	696392080	18590	18590	18590	18590	0
60	20231227	175700	696392080	18590	18590	18590	18590	0
61	20231227	175600	696392080	18590	18590	18590	18590	0
62	20231227	175500	696392080	18590	18590	18590	18590	283
63	20231227	175400	696392080	18590	18590	18590	18590	0
64	20231227	175300	696392080	18590	18590	18590	18590	0
65	20231227	175200	696392080	18590	18590	18590	18590	0
66	20231227	175100	696392080	18590	18590	18590	18590	0
67	20231227	175000	696392080	18590	18590	18590	18590	0
68	20231227	174900	696392080	18590	18590	18590	18590	0
69	20231227	174800	696392080	18590	18590	18590	18590	0
70	20231227	174700	696392080	18590	18590	18590	18590	0
71	20231227	174600	696392080	18590	18590	18590	18590	0
72	20231227	174500	696392080	18590	18590	18590	18590	0
73	20231227	174400	696392080	18590	18590	18590	18590	0
74	20231227	174300	696392080	18590	18590	18590	18590	0
75	20231227	174200	696392080	18590	18590	18590	18590	0
76	20231227	174100	696392080	18590	18590	18590	18590	0
77	20231227	174000	696392080	18590	18590	18590	18590	0
78	20231227	173900	696392080	18590	18590	18590	18590	0
79	20231227	173800	696392080	18590	18590	18590	18590	0
80	20231227	173700	696392080	18590	18590	18590	18590	0
81	20231227	173600	696392080	18590	18590	18590	18590	0
82	20231227	173500	696392080	18590	18590	18590	18590	0
83	20231227	173400	696392080	18590	18590	18590	18590	0
84	20231227	173300	696392080	18590	18590	18590	18590	0
85	20231227	173200	696392080	18590	18590	18590	18590	0
86	20231227	173100	696392080	18590	18590	18590	18590	0
87	20231227	173000	696392080	18590	18590	18590	18590	0
88	20231227	172900	696392080	18590	18590	18590	18590	0
89	20231227	172800	696392080	18590	18590	18590	18590	0
90	20231227	172700	696392080	18590	18590	18590	18590	0
91	20231227	172600	696392080	18590	18590	18590	18590	0
92	20231227	172500	696392080	18590	18590	18590	18590	283
93	20231227	172400	696392080	18590	18590	18590	18590	0
94	20231227	172300	696392080	18590	18590	18590	18590	0
95	20231227	172200	696392080	18590	18590	18590	18590	0
96	20231227	172100	696392080	18590	18590	18590	18590	0
97	20231227	172000	696392080	18590	18590	18590	18590	0
98	20231227	171900	696392080	18590	18590	18590	18590	0
99	20231227	171800	696392080	18590	18590	18590	18590	0
100	20231227	171700	696392080	18590	18590	18590	18590	0
101	20231227	171600	696392080	18590	18590	18590	18590	0
102	20231227	171500	696392080	18590	18590	18590	18590	0
103	20231227	171400	696392080	18590	18590	18590	18590	0
104	20231227	171300	696392080	18590	18590	18590	18590	0
105	20231227	171200	696392080	18590	18590	18590	18590	0
106	20231227	171100	696392080	18590	18590	18590	18590	0
107	20231227	171000	696392080	18590	18590	18590	18590	0
108	20231227	170900	696392080	18590	18590	18590	18590	0
109	20231227	170800	696392080	18590	18590	18590	18590	0
110	20231227	170700	696392080	18590	18590	18590	18590	0
111	20231227	170600	696392080	18590	18590	18590	18590	0
112	20231227	170500	696392080	18590	18590	18590	18590	0
113	20231227	170400	696392080	18590	18590	18590	18590	0
114	20231227	170300	696392080	18590	18590	18590	18590	0
115	20231227	170200	696392080	18590	18590	18590	18590	0
116	20231227	170100	696392080	18590	18590	18590	18590	0
117	20231227	170000	696392080	18590	18590	18590	18590	0
118	20231227	165900	696392080	18590	18590	18590	18590	0
119	20231227	165800	696392080	18590	18590	18590	18590	0
120	20231227	165700	696392080	18590	18590	18590	18590	0
121	20231227	165600	696392080	18590	18590	18590	18590	0
122	20231227	165500	696392080	18590	18590	18590	18590	283
123	20231227	165400	696392080	18590	18590	18590	18590	0
124	20231227	165300	696392080	18590	18590	18590	18590	0
125	20231227	165200	696392080	18590	18590	18590	18590	0
126	20231227	165100	696392080	18590	18590	18590	18590	0
127	20231227	165000	696392080	18590	18590	18590	18590	0
128	20231227	164900	696392080	18590	18590	18590	18590	0
129	20231227	164800	696392080	18590	18590	18590	18590	0
130	20231227	164700	696392080	18590	18590	18590	18590	0
131	20231227	164600	696392080	18590	18590	18590	18590	0
132	20231227	164500	696392080	18590	18590	18590	18590	0
133	20231227	164400	696392080	18590	18590	18590	18590	0
134	20231227	164300	696392080	18590	18590	18590	18590	0
135	20231227	164200	696392080	18590	18590	18590	18590	0
136	20231227	164100	696392080	18590	18590	18590	18590	0
137	20231227	164000	696392080	18590	18590	18590	18590	0
138	20231227	163900	696392080	18590	18590	18590	18590	0
139	20231227	163800	696392080	18590	18590	18590	18590	0
140	20231227	163700	696392080	18590	18590	18590	18590	0
141	20231227	163600	696392080	18590	18590	18590	18590	0
142	20231227	163500	696392080	18590	18590	18590	18590	0
143	20231227	163400	696392080	18590	18590	18590	18590	0
144	20231227	163300	696392080	18590	18590	18590	18590	0
145	20231227	163200	696392080	18590	18590	18590	18590	0
146	20231227	163100	696392080	18590	18590	18590	18590	0
147	20231227	163000	696392080	18590	18590	18590	18590	0
148	20231227	162900	696392080	18590	18590	18590	18590	0
149	20231227	162800	696392080	18590	18590	18590	18590	0
150	20231227	162700	696392080	18590	18590	18590	18590	0
151	20231227	162600	696392080	18590	18590	18590	18590	0
152	20231227	162500	696392080	18590	18590	18590	18590	283
153	20231227	162400	696392080	18590	18590	18590	18590	0
154	20231227	162300	696392080	18590	18590	18590	18590	0
155	20231227	162200	696392080	18590	18590	18590	18590	0
156	20231227	162100	696392080	18590	18590	18590	18590	0
157	20231227	162000	696392080	18590	18590	18590	18590	0
158	20231227	161900	696392080	18590	18590	18590	18590	0
159	20231227	161800	696392080	18590	18590	18590	18590	0
160	20231227	161700	696392080	18590	18590	18590	18590	0
161	20231227	161600	696392080	18590	18590	18590	18590	0
162	20231227	161500	696392080	18590	18590	18590	18590	0
163	20231227	161400	696392080	18590	18590	18590	18590	0
164	20231227	161300	696392080	18590	18590	18590	18590	0
165	20231227	161200	696392080	18590	18590	18590	18590	0
166	20231227	161100	696392080	18590	18590	18590	18590	0
167	20231227	161000	696392080	18590	18590	18590	18590	0
168	20231227	160900	696392080	18590	18590	18590	18590	0
169	20231227	160800	696392080	18590	18590	18590	18590	0
170	20231227	160700	696392080	18590	18590	18590	18590	0
171	20231227	160600	696392080	18590	18590	18590	18590	0
172	20231227	160500	696392080	18590	18590	18590	18590	0
173	20231227	160400	696392080	18590	18590	18590	18590	0
174	20231227	160300	696392080	18590	18590	18590	18590	0
175	20231227	160200	696392080	18590	18590	18590	18590	0
176	20231227	160100	696392080	18590	18590	18590	18590	0
177	20231227	160000	696392080	18590	18590	18590	18590	0
178	20231227	155900	696392080	18590	18590	18590	18590	0
179	20231227	155800	696392080	18590	18590	18590	18590	0
180	20231227	155700	696392080	18590	18590	18590	18590	0
181	20231227	155600	696392080	18590	18590	18590	18590	0
182	20231227	155500	696392080	18590	18590	18590	18590	283
183	20231227	155400	696392080	18590	18590	18590	18590	0
184	20231227	155300	696392080	18590	18590	18590	18590	0
185	20231227	155200	696392080	18590	18590	18590	18590	0
186	20231227	155100	696392080	18590	18590	18590	18590	0
187	20231227	155000	696392080	18590	18590	18590	18590	0
188	20231227	154900	696392080	18590	18590	18590	18590	0
189	20231227	154800	696392080	18590	18590	18590	18590	0
190	20231227	154700	696392080	18590	18590	18590	18590	0
191	20231227	154600	696392080	18590	18590	18590	18590	0
192	20231227	154500	696392080	18590	18590	18590	18590	0
193	20231227	154400	696392080	18590	18590	18590	18590	0
194	20231227	154300	696392080	18590	18590	18590	18590	0
195	20231227	154200	696392080	18590	18590	18590	18590	0
196	20231227	154100	696392080	18590	18590	18590	18590	0
197	20231227	154000	696392080	18590	18590	18590	18590	0
198	20231227	153900	696392080	18590	18590	18590	18590	0
199	20231227	153800	696392080	18590	18590	18590	18590	0
200	20231227	153700	696392080	18590	18590	18590	18590	0
201	20231227	153600	696392080	18590	18590	18590	18590	0
202	20231227	153500	696392080	18590	18590	18590	18590	0
203	20231227	153400	696392080	18590	18590	18590	18590	0
204	20231227	153300	696392080	18590	18590	18590	18590	0
205	20231227	153200	696392080	18590	18590	18590	18590	0
206	20231227	153100	696392080	18590	18590	18590	18590	0
207	20231227	153000	696392080	18590	18590	18590	18590	283
208	20231227	152900	691131110	18540	18540	18540	18540	0
209	20231227	152800	691131110	18540	18540	18540	18540	0
210	20231227	152700	691131110	18540	18540	18540	18540	0
211	20231227	152600	691131110	18540	18540	18540	18540	0
212	20231227	152500	691131110	18540	18540	18540	18540	0
213	20231227	152400	691131110	18540	18540	18540	18540	0
214	20231227	152300	691131110	18540	18540	18540	18540	0
215	20231227	152200	691131110	18540	18540	18540	18540	0
216	20231227	152100	691131110	18540	18540	18540	18540	0
217	20231227	152000	691131110	18540	18540	18540	18540	0
218	20231227	151900	691131110	18540	18580	18590	18540	84
219	20231227	151800	689573180	18570	18550	18570	18550	7
220	20231227	151700	689443250	18590	18590	18590	18590	17
221	20231227	151600	689127220	18590	18580	18590	18570	289
222	20231227	151500	683757770	18580	18580	18580	18580	0
223	20231227	151400	683757770	18580	18590	18590	18560	128
224	20231227	151300	681380200	18570	18570	18570	18570	46
225	20231227	151200	680525980	18590	18570	18590	18570	93
226	20231227	151100	678797480	18560	18560	18560	18560	105
227	20231227	151000	676848680	18560	18560	18560	18560	43
228	20231227	150900	676050600	18570	18560	18590	18560	143
229	20231227	150800	673393570	18560	18580	18580	18560	49
230	20231227	150700	672483490	18580	18580	18580	18580	93
231	20231227	150600	670755550	18580	18580	18580	18580	0
232	20231227	150500	670755550	18580	18580	18580	18580	126
233	20231227	150400	668414470	18560	18570	18580	18560	80
234	20231227	150300	666928860	18570	18570	18570	18570	93
235	20231227	150200	665201850	18570	18550	18570	18550	612
236	20231227	150100	653840360	18550	18550	18550	18550	30
237	20231227	150000	653283860	18560	18560	18560	18560	0
238	20231227	145900	653283860	18560	18550	18560	18540	118
239	20231227	145800	651094250	18550	18580	18580	18550	144
240	20231227	145700	648420260	18580	18580	18580	18580	17
241	20231227	145600	648104400	18560	18550	18570	18550	96
242	20231227	145500	646323570	18540	18560	18560	18540	222
243	20231227	145400	642206600	18570	18570	18590	18560	150
244	20231227	145300	639419290	18590	18590	18590	18590	0
245	20231227	145200	639419290	18590	18570	18590	18570	109
246	20231227	145100	637393300	18590	18590	18590	18590	33
247	20231227	145000	636779830	18590	18560	18590	18540	348
248	20231227	144900	630322430	18570	18570	18570	18570	2
249	20231227	144800	630285290	18570	18590	18590	18570	108
250	20231227	144700	628277870	18570	18590	18590	18570	168
251	20231227	144600	625155720	18590	18590	18590	18590	5
252	20231227	144500	625062770	18590	18590	18590	18560	110
253	20231227	144400	623018110	18590	18590	18590	18590	33
254	20231227	144300	622404640	18590	18560	18590	18560	98
255	20231227	144200	620582940	18570	18590	18590	18570	6
256	20231227	144100	620471480	18590	18600	18600	18580	143
257	20231227	144000	617812510	18580	18580	18580	18580	21
258	20231227	143900	617422330	18600	18600	18600	18600	93
259	20231227	143800	615692530	18600	18600	18600	18580	166
260	20231227	143700	612605370	18580	18620	18620	18580	52
261	20231227	143600	611637800	18620	18620	18620	18620	1124
262	20231227	143500	590708920	18610	18610	18610	18610	620
263	20231227	143400	579170720	18580	18550	18580	18550	89
264	20231227	143300	577518420	18550	18590	18590	18550	150
265	20231227	143200	574733850	18590	18610	18610	18590	136
266	20231227	143100	572203670	18610	18610	18610	18610	17
267	20231227	143000	571887300	18610	18610	18610	18610	126
268	20231227	142900	569542440	18610	18610	18610	18610	16
269	20231227	142800	569244680	18610	18610	18610	18610	93
270	20231227	142700	567513950	18610	18610	18610	18610	94
271	20231227	142600	565764610	18570	18610	18610	18570	167
272	20231227	142500	562661760	18610	18610	18610	18610	93
273	20231227	142400	560931030	18580	18590	18590	18580	147
274	20231227	142300	558198310	18610	18580	18610	18580	196
275	20231227	142200	554553840	18580	18580	18580	18580	18
276	20231227	142100	554219400	18610	18620	18620	18580	172
277	20231227	142000	551020610	18610	18620	18620	18610	34
278	20231227	141900	550387690	18610	18610	18610	18610	147
279	20231227	141800	547652020	18610	18610	18610	18610	93
280	20231227	141700	545921290	18610	18610	18610	18610	1
281	20231227	141600	545902680	18600	18600	18600	18600	287
282	20231227	141500	540564480	18590	18590	18590	18590	100
283	20231227	141400	538705480	18600	18620	18620	18600	110
284	20231227	141300	536657620	18610	18610	18610	18610	0
285	20231227	141200	536657620	18610	18610	18610	18600	180
286	20231227	141100	533308030	18600	18600	18600	18600	1
287	20231227	141000	533289430	18600	18590	18600	18590	103
288	20231227	140900	531373660	18580	18580	18580	18580	0
289	20231227	140800	531373660	18580	18580	18580	18580	60
290	20231227	140700	530258860	18580	18580	18580	18580	93
291	20231227	140600	528530920	18570	18580	18580	18570	27
292	20231227	140500	528029360	18580	18600	18600	18580	146
293	20231227	140400	525314160	18600	18600	18600	18600	1
294	20231227	140300	525295560	18600	18600	18600	18590	126
295	20231227	140200	522952120	18590	18590	18590	18590	0
296	20231227	140100	522952120	18590	18590	18590	18590	127
297	20231227	140000	520591190	18600	18590	18600	18590	19
298	20231227	135900	520237970	18600	18600	18600	18600	109
299	20231227	135800	518210570	18600	18600	18600	18600	145
300	20231227	135700	515513570	18600	18600	18600	18600	0
301	20231227	135600	515513570	18600	18600	18600	18600	309
302	20231227	135500	509766170	18590	18590	18600	18590	14
303	20231227	135400	509505900	18590	18600	18600	18590	143
304	20231227	135300	506846420	18600	18600	18600	18600	0
305	20231227	135200	506846420	18600	18600	18600	18600	126
306	20231227	135100	504502820	18590	18590	18590	18590	32
307	20231227	135000	503907940	18590	18590	18590	18590	94
308	20231227	134900	502160480	18590	18590	18590	18590	0
309	20231227	134800	502160480	18590	18590	18590	18570	198
310	20231227	134700	498480750	18600	18590	18600	18590	127
311	20231227	134600	496119480	18590	18590	18590	18590	110
312	20231227	134500	494074580	18580	18580	18590	18580	59
313	20231227	134400	492978030	18580	18580	18580	18580	103
314	20231227	134300	491064290	18580	18580	18580	18580	93
315	20231227	134200	489336350	18570	18570	18570	18570	0
316	20231227	134100	489336350	18570	18560	18570	18560	135
317	20231227	134000	486829820	18560	18550	18560	18550	192
318	20231227	133900	483267640	18550	18550	18550	18550	9
319	20231227	133800	483100690	18550	18540	18550	18540	39
320	20231227	133700	482377390	18540	18540	18540	18540	176
321	20231227	133600	479114350	18540	18540	18540	18540	0
322	20231227	133500	479114350	18540	18540	18540	18540	29
323	20231227	133400	478576690	18530	18530	18530	18530	0
324	20231227	133300	478576690	18530	18520	18530	18520	75
325	20231227	133200	477187470	18520	18520	18520	18520	50
326	20231227	133100	476261470	18520	18520	18520	18520	1
327	20231227	133000	476242950	18510	18510	18510	18510	51
328	20231227	132900	475298940	18510	18520	18520	18510	111
329	20231227	132800	473244220	18510	18510	18510	18510	16
330	20231227	132700	472948060	18510	18510	18510	18510	1
331	20231227	132600	472929550	18510	18510	18510	18510	17
332	20231227	132500	472614880	18500	18500	18500	18500	0
333	20231227	132400	472614880	18500	18520	18520	18500	33
334	20231227	132300	472004060	18520	18520	18520	18520	1
335	20231227	132200	471985540	18480	18480	18480	18480	42
336	20231227	132100	471209380	18480	18480	18480	18480	18
337	20231227	132000	470876740	18480	18490	18520	18480	340
338	20231227	131900	464586560	18510	18510	18510	18510	17
339	20231227	131800	464271890	18480	18480	18480	18480	0
340	20231227	131700	464271890	18480	18480	18480	18480	0
341	20231227	131600	464271890	18480	18510	18510	18480	130
342	20231227	131500	461867710	18500	18510	18510	18500	64
343	20231227	131400	460683700	18510	18520	18520	18510	29
344	20231227	131300	460146740	18540	18540	18540	18540	0
345	20231227	131200	460146740	18540	18520	18540	18520	68
346	20231227	131100	458887360	18520	18520	18520	18520	0
347	20231227	131000	458887360	18520	18520	18520	18520	0
348	20231227	130900	458887360	18520	18520	18520	18520	17
349	20231227	130800	458572520	18520	18520	18520	18520	33
350	20231227	130700	457961360	18520	18540	18540	18520	62
351	20231227	130600	456812790	18530	18530	18530	18530	0
352	20231227	130500	456812790	18530	18530	18530	18530	17
353	20231227	130400	456497780	18520	18520	18520	18520	1
354	20231227	130300	456479260	18530	18540	18540	18530	63
355	20231227	130200	455311400	18550	18550	18550	18550	17
356	20231227	130100	454996050	18580	18550	18580	18550	56
357	20231227	130000	453956230	18580	18580	18580	18580	90
358	20231227	125900	452284030	18540	18540	18540	18540	12
359	20231227	125800	452061550	18560	18580	18580	18560	33
360	20231227	125700	451448730	18540	18540	18540	18540	0
361	20231227	125600	451448730	18540	18570	18570	18540	130
362	20231227	125500	449035110	18570	18560	18570	18560	5
363	20231227	125400	448942290	18550	18530	18550	18530	138
364	20231227	125300	446383870	18530	18530	18530	18530	5
365	20231227	125200	446291220	18530	18530	18530	18530	1
366	20231227	125100	446272690	18510	18530	18530	18510	64
367	20231227	125000	445087060	18530	18530	18530	18530	18
368	20231227	124900	444753520	18540	18540	18540	18540	0
369	20231227	124800	444753520	18540	18550	18550	18540	38
370	20231227	124700	444048860	18550	18530	18550	18530	27
371	20231227	124600	443548390	18540	18540	18540	18540	16
372	20231227	124500	443251750	18540	18540	18540	18540	12
373	20231227	124400	443029270	18550	18570	18570	18550	70
374	20231227	124300	441729760	18570	18570	18570	18570	0
375	20231227	124200	441729760	18570	18560	18570	18560	53
376	20231227	124100	440745880	18570	18570	18570	18570	0
377	20231227	124000	440745880	18570	18570	18570	18570	50
378	20231227	123900	439817380	18560	18560	18560	18560	16
379	20231227	123800	439520420	18560	18560	18560	18560	0
380	20231227	123700	439520420	18560	18570	18570	18560	51
381	20231227	123600	438573530	18570	18570	18570	18570	1
382	20231227	123500	438554960	18560	18570	18570	18560	33
383	20231227	123400	437942320	18550	18550	18550	18550	0
384	20231227	123300	437942320	18550	18550	18550	18550	34
385	20231227	123200	437311620	18550	18550	18550	18550	20
386	20231227	123100	436940620	18550	18550	18550	18550	33
387	20231227	123000	436328470	18560	18560	18560	18560	21
388	20231227	122900	435938710	18550	18550	18550	18550	1
389	20231227	122800	435920160	18540	18540	18540	18540	12
390	20231227	122700	435697680	18540	18550	18550	18540	66
391	20231227	122600	434473880	18550	18550	18550	18550	51
392	20231227	122500	433527830	18570	18570	18570	18570	0
393	20231227	122400	433527830	18570	18570	18570	18570	0
394	20231227	122300	433527830	18570	18570	18570	18560	18
395	20231227	122200	433193730	18550	18560	18560	18550	84
396	20231227	122100	431634850	18560	18560	18560	18560	31
397	20231227	122000	431059490	18540	18540	18540	18540	0
398	20231227	121900	431059490	18540	18530	18540	18530	118
399	20231227	121800	428872920	18530	18530	18530	18530	17
400	20231227	121700	428557910	18530	18530	18530	18530	5
401	20231227	121600	428465260	18530	18530	18530	18530	1
402	20231227	121500	428446730	18520	18520	18520	18520	33
403	20231227	121400	427835570	18520	18520	18520	18520	32
404	20231227	121300	427242930	18510	18510	18510	18510	0
405	20231227	121200	427242930	18510	18500	18510	18500	5
406	20231227	121100	427150420	18490	18490	18490	18490	18
407	20231227	121000	426817600	18490	18490	18490	18490	0
408	20231227	120900	426817600	18490	18490	18490	18490	19
409	20231227	120800	426466290	18490	18500	18500	18490	70
410	20231227	120700	425171480	18500	18500	18500	18500	0
411	20231227	120600	425171480	18500	18500	18500	18500	19
412	20231227	120500	424819980	18500	18510	18510	18500	96
413	20231227	120400	423043860	18500	18510	18510	18500	53
414	20231227	120300	422063190	18510	18510	18510	18510	0
415	20231227	120200	422063190	18510	18510	18510	18510	33
416	20231227	120100	421452360	18500	18500	18500	18500	0
417	20231227	120000	421452360	18500	18500	18500	18500	0
418	20231227	115900	421452360	18500	18500	18500	18500	17
419	20231227	115800	421137860	18500	18510	18510	18500	67
420	20231227	115700	419898020	18500	18500	18500	18500	44
421	20231227	115600	419084020	18500	18500	18500	18500	20
422	20231227	115500	418714020	18500	18490	18500	18490	26
423	20231227	115400	418233100	18490	18490	18490	18490	13
424	20231227	115300	417992730	18490	18490	18490	18490	17
425	20231227	115200	417678400	18490	18490	18490	18490	2
426	20231227	115100	417641420	18500	18490	18500	18490	48
427	20231227	115000	416753730	18490	18490	18490	18490	16
428	20231227	114900	416457890	18490	18490	18490	18490	1
429	20231227	114800	416439400	18490	18490	18490	18490	17
430	20231227	114700	416125070	18480	18480	18480	18480	200
431	20231227	114600	412429070	18490	18490	18500	18490	21
432	20231227	114500	412040770	18480	18490	18490	18480	116
433	20231227	114400	409896790	18490	18520	18520	18490	882
434	20231227	114300	393585980	18520	18520	18520	18520	17
435	20231227	114200	393271140	18520	18510	18520	18510	2
436	20231227	114100	393234110	18510	18510	18510	18510	17
437	20231227	114000	392919440	18500	18510	18520	18500	83
438	20231227	113900	391383040	18510	18500	18510	18500	9
439	20231227	113800	391216480	18500	18500	18500	18500	0
440	20231227	113700	391216480	18500	18500	18500	18500	56
441	20231227	113600	390180480	18500	18500	18500	18500	0
442	20231227	113500	390180480	18500	18500	18500	18500	17
443	20231227	113400	389865980	18500	18500	18500	18500	1
444	20231227	113300	389847480	18500	18520	18520	18500	101
445	20231227	113200	387978290	18520	18520	18520	18520	17
446	20231227	113100	387663450	18520	18520	18520	18520	33
447	20231227	113000	387052290	18530	18530	18530	18530	16
448	20231227	112900	386755810	18490	18490	18490	18490	0
449	20231227	112800	386755810	18490	18510	18510	18490	166
450	20231227	112700	383685750	18520	18540	18540	18520	273
451	20231227	112600	378628720	18540	18550	18550	18540	44
452	20231227	112500	377812550	18550	18550	18550	18550	56
453	20231227	112400	376773750	18560	18560	18560	18560	24
454	20231227	112300	376328310	18560	18570	18570	18560	80
455	20231227	112200	374843500	18560	18560	18560	18560	5
456	20231227	112100	374750700	18550	18550	18550	18550	0
457	20231227	112000	374750700	18550	18550	18550	18550	35
458	20231227	111900	374101450	18550	18550	18550	18550	98
459	20231227	111800	372283550	18560	18550	18560	18550	95
460	20231227	111700	370521110	18560	18570	18570	18560	241
461	20231227	111600	366048140	18570	18570	18570	18570	16
462	20231227	111500	365751020	18560	18570	18570	18560	21
463	20231227	111400	365361090	18560	18560	18560	18560	0
464	20231227	111300	365361090	18560	18570	18570	18560	19
465	20231227	111200	365008290	18560	18560	18560	18560	10
466	20231227	111100	364822690	18570	18560	18570	18560	70
467	20231227	111000	363522820	18570	18570	18570	18570	12
468	20231227	110900	363299980	18570	18570	18570	18570	16
469	20231227	110800	363002860	18560	18560	18570	18560	44
470	20231227	110700	362186010	18570	18570	18570	18570	0
471	20231227	110600	362186010	18570	18570	18570	18570	33
472	20231227	110500	361573200	18560	18560	18560	18560	0
473	20231227	110400	361573200	18560	18560	18560	18560	19
474	20231227	110300	361220560	18550	18550	18550	18550	5
475	20231227	110200	361127810	18540	18550	18550	18540	610
476	20231227	110100	349815340	18550	18560	18560	18550	92
477	20231227	110000	348108580	18550	18550	18550	18550	3
478	20231227	105900	348052930	18560	18570	18570	18560	279
479	20231227	105800	342874520	18560	18560	18560	18560	1
480	20231227	105700	342855960	18560	18570	18570	18560	29
481	20231227	105600	342317460	18570	18570	18570	18570	29
482	20231227	105500	341778930	18570	18580	18580	18570	32
483	20231227	105400	341184410	18570	18580	18580	18570	37
484	20231227	105300	340496980	18580	18560	18580	18560	30
485	20231227	105200	339939680	18570	18580	18580	18570	28
486	20231227	105100	339419610	18580	18560	18580	18560	7
487	20231227	105000	339289670	18580	18580	18580	18580	7
488	20231227	104900	339159610	18570	18530	18570	18530	13
489	20231227	104800	338918610	18570	18560	18570	18520	164
490	20231227	104700	335880680	18570	18570	18570	18560	65
491	20231227	104600	334673710	18570	18570	18570	18570	3
492	20231227	104500	334618000	18570	18550	18570	18550	13
493	20231227	104400	334376730	18540	18540	18540	18540	50
494	20231227	104300	333449730	18540	18540	18540	18540	27
495	20231227	104200	332949150	18540	18550	18550	18540	35
496	20231227	104100	332300240	18550	18540	18550	18540	27
497	20231227	104000	331799400	18540	18530	18540	18530	12
498	20231227	103900	331576990	18520	18520	18520	18520	36
499	20231227	103800	330910270	18520	18520	18520	18510	45
500	20231227	103700	330076880	18520	18520	18520	18520	33
501	20231227	103600	329465720	18520	18510	18520	18510	13
502	20231227	103500	329225070	18510	18510	18510	18510	0
503	20231227	103400	329225070	18510	18500	18510	18500	36
504	20231227	103300	328558910	18510	18510	18510	18510	1
505	20231227	103200	328540400	18490	18490	18490	18490	23
506	20231227	103100	328115130	18500	18510	18510	18500	171
507	20231227	103000	324951460	18510	18510	18510	18510	51
508	20231227	102900	324007450	18520	18520	18520	18520	0
509	20231227	102800	324007450	18520	18530	18560	18520	332
510	20231227	102700	317858430	18540	18560	18560	18540	34
511	20231227	102600	317227730	18530	18530	18530	18530	0
512	20231227	102500	317227730	18530	18530	18530	18530	5
513	20231227	102400	317135080	18530	18570	18570	18530	45
514	20231227	102300	316300520	18570	18560	18570	18560	81
515	20231227	102200	314797010	18560	18560	18560	18560	1
516	20231227	102100	314778450	18560	18530	18560	18530	8
517	20231227	102000	314630090	18530	18530	18530	18530	16
518	20231227	101900	314333610	18530	18530	18530	18530	91
519	20231227	101800	312647380	18540	18540	18540	18520	20
520	20231227	101700	312276640	18540	18510	18540	18510	11
521	20231227	101600	312072990	18510	18510	18510	18510	66
522	20231227	101500	310851330	18510	18500	18510	18500	19
523	20231227	101400	310499650	18510	18500	18510	18500	4
524	20231227	101300	310425640	18510	18510	18510	18510	17
525	20231227	101200	310110970	18500	18510	18510	18500	17
526	20231227	101100	309796330	18510	18500	18510	18500	53
527	20231227	101000	308815330	18510	18510	18510	18510	13
528	20231227	100900	308574700	18480	18510	18510	18480	39
529	20231227	100800	307852900	18510	18490	18510	18490	7
530	20231227	100700	307723350	18510	18510	18510	18500	17
531	20231227	100600	307408820	18500	18500	18510	18500	39
532	20231227	100500	306686990	18460	18460	18460	18460	0
533	20231227	100400	306686990	18460	18500	18500	18450	201
534	20231227	100300	302977020	18500	18500	18500	18500	6
535	20231227	100200	302866020	18510	18500	18510	18490	23
536	20231227	100100	302440430	18510	18530	18530	18510	101
537	20231227	100000	300569610	18530	18530	18530	18530	3
538	20231227	095900	300514020	18540	18530	18540	18530	7
539	20231227	095800	300384290	18530	18510	18530	18510	10
540	20231227	095700	300199110	18500	18500	18500	18500	243
541	20231227	095600	295703610	18500	18500	18500	18500	1
542	20231227	095500	295685110	18500	18460	18500	18460	205
543	20231227	095400	291894230	18490	18480	18490	18460	256
544	20231227	095300	287166560	18470	18470	18470	18460	102
545	20231227	095200	285283010	18480	18490	18490	18480	60
546	20231227	095100	284173870	18490	18490	18490	18490	33
547	20231227	095000	283563700	18500	18470	18500	18470	10
548	20231227	094900	283378730	18470	18470	18470	18470	17
549	20231227	094800	283064740	18470	18470	18470	18470	52
550	20231227	094700	282104300	18470	18500	18510	18470	283
551	20231227	094600	276874040	18500	18500	18500	18500	13
552	20231227	094500	276633540	18500	18480	18500	18480	244
553	20231227	094400	272124340	18500	18500	18500	18500	120
554	20231227	094300	269904340	18470	18460	18500	18460	147
555	20231227	094200	267189510	18470	18500	18500	18470	471
556	20231227	094100	258484660	18500	18500	18500	18500	0
557	20231227	094000	258484660	18500	18500	18500	18500	1
558	20231227	093900	258466160	18480	18490	18490	18480	305
559	20231227	093800	252828080	18480	18480	18480	18480	0
560	20231227	093700	252828080	18480	18480	18480	18480	0
561	20231227	093600	252828080	18480	18490	18490	18480	177
562	20231227	093500	249556600	18520	18490	18520	18490	17
563	20231227	093400	249242240	18500	18480	18500	18470	165
564	20231227	093300	246193670	18490	18520	18520	18490	354
565	20231227	093200	239644120	18560	18560	18560	18520	49
566	20231227	093100	238735490	18560	18560	18560	18560	0
567	20231227	093000	238735490	18560	18510	18560	18490	938
568	20231227	092900	221337450	18500	18530	18530	18500	2152
569	20231227	092800	181510350	18530	18570	18570	18520	1419
570	20231227	092700	155205660	18550	18550	18550	18550	122
571	20231227	092600	152942560	18550	18570	18580	18550	80
572	20231227	092500	151456490	18580	18580	18580	18580	1
573	20231227	092400	151437910	18530	18560	18580	18530	244
574	20231227	092300	146912580	18580	18570	18580	18550	289
575	20231227	092200	141549130	18570	18550	18570	18550	26
576	20231227	092100	141066810	18540	18540	18540	18540	0
577	20231227	092000	141066810	18540	18580	18580	18540	756
578	20231227	091900	127039570	18560	18570	18580	18560	40
579	20231227	091800	126296800	18560	18600	18600	18560	332
580	20231227	091700	120122780	18620	18600	18690	18600	73
581	20231227	091600	118764700	18610	18690	18690	18610	289
582	20231227	091500	113385180	18690	18690	18690	18690	33
583	20231227	091400	112768410	18710	18660	18710	18650	1410
584	20231227	091300	86441610	18670	18660	18670	18660	100
585	20231227	091200	84575510	18660	18670	18670	18660	67
586	20231227	091100	83325280	18660	18670	18670	18660	165
587	20231227	091000	80246280	18670	18700	18700	18670	86
588	20231227	090900	78640220	18750	18750	18750	18670	72
589	20231227	090800	77291810	18750	18750	18750	18750	11
590	20231227	090700	77085560	18750	18770	18770	18750	4
591	20231227	090600	77010540	18660	18660	18660	18660	244
592	20231227	090500	72457500	18660	18670	18670	18660	262
593	20231227	090400	67565990	18670	18860	18860	18670	163
594	20231227	090300	64519650	18700	18760	18760	18700	20
595	20231227	090200	64144750	18930	18930	18930	18930	0
596	20231227	090100	64144750	18930	18930	18930	18930	0
597	20231227	090000	64144750	18930	18700	18980	18510	3435