KissMeData/017960/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190300	1241862960	11580	11580	11580	11580	5019
3	20231211	190200	1241862960	11580	11580	11580	11580	0
4	20231211	190100	1241862960	11580	11580	11580	11580	0
5	20231211	190000	1241862960	11580	11580	11580	11580	0
6	20231211	185900	1241862960	11580	11580	11580	11580	0
7	20231211	185800	1241862960	11580	11580	11580	11580	0
8	20231211	185700	1241862960	11580	11580	11580	11580	0
9	20231211	185600	1241862960	11580	11580	11580	11580	0
10	20231211	185500	1241862960	11580	11580	11580	11580	0
11	20231211	185400	1241862960	11580	11580	11580	11580	0
12	20231211	185300	1241862960	11580	11580	11580	11580	0
13	20231211	185200	1241862960	11580	11580	11580	11580	0
14	20231211	185100	1241862960	11580	11580	11580	11580	0
15	20231211	185000	1241862960	11580	11580	11580	11580	0
16	20231211	184900	1241862960	11580	11580	11580	11580	0
17	20231211	184800	1241862960	11580	11580	11580	11580	0
18	20231211	184700	1241862960	11580	11580	11580	11580	0
19	20231211	184600	1241862960	11580	11580	11580	11580	0
20	20231211	184500	1241862960	11580	11580	11580	11580	0
21	20231211	184400	1241862960	11580	11580	11580	11580	0
22	20231211	184300	1241862960	11580	11580	11580	11580	0
23	20231211	184200	1241862960	11580	11580	11580	11580	0
24	20231211	184100	1241862960	11580	11580	11580	11580	0
25	20231211	184000	1241862960	11580	11580	11580	11580	0
26	20231211	183900	1241862960	11580	11580	11580	11580	0
27	20231211	183800	1241862960	11580	11580	11580	11580	0
28	20231211	183700	1241862960	11580	11580	11580	11580	0
29	20231211	183600	1241862960	11580	11580	11580	11580	0
30	20231211	183500	1241862960	11580	11580	11580	11580	0
31	20231211	183400	1241862960	11580	11580	11580	11580	0
32	20231211	183300	1241862960	11580	11580	11580	11580	5019
33	20231211	183200	1241862960	11580	11580	11580	11580	0
34	20231211	183100	1241862960	11580	11580	11580	11580	0
35	20231211	183000	1241862960	11580	11580	11580	11580	0
36	20231211	182900	1241862960	11580	11580	11580	11580	0
37	20231211	182800	1241862960	11580	11580	11580	11580	0
38	20231211	182700	1241862960	11580	11580	11580	11580	0
39	20231211	182600	1241862960	11580	11580	11580	11580	0
40	20231211	182500	1241862960	11580	11580	11580	11580	0
41	20231211	182400	1241862960	11580	11580	11580	11580	0
42	20231211	182300	1241862960	11580	11580	11580	11580	0
43	20231211	182200	1241862960	11580	11580	11580	11580	0
44	20231211	182100	1241862960	11580	11580	11580	11580	0
45	20231211	182000	1241862960	11580	11580	11580	11580	0
46	20231211	181900	1241862960	11580	11580	11580	11580	0
47	20231211	181800	1241862960	11580	11580	11580	11580	0
48	20231211	181700	1241862960	11580	11580	11580	11580	0
49	20231211	181600	1241862960	11580	11580	11580	11580	0
50	20231211	181500	1241862960	11580	11580	11580	11580	0
51	20231211	181400	1241862960	11580	11580	11580	11580	0
52	20231211	181300	1241862960	11580	11580	11580	11580	0
53	20231211	181200	1241862960	11580	11580	11580	11580	0
54	20231211	181100	1241862960	11580	11580	11580	11580	0
55	20231211	181000	1241862960	11580	11580	11580	11580	0
56	20231211	180900	1241862960	11580	11580	11580	11580	0
57	20231211	180800	1241862960	11580	11580	11580	11580	0
58	20231211	180700	1241862960	11580	11580	11580	11580	0
59	20231211	180600	1241862960	11580	11580	11580	11580	0
60	20231211	180500	1241862960	11580	11580	11580	11580	0
61	20231211	180400	1241862960	11580	11580	11580	11580	0
62	20231211	180300	1241862960	11580	11580	11580	11580	5019
63	20231211	180200	1241862960	11580	11580	11580	11580	0
64	20231211	180100	1241862960	11580	11580	11580	11580	0
65	20231211	180000	1241862960	11580	11580	11580	11580	0
66	20231211	175900	1241862960	11580	11580	11580	11580	0
67	20231211	175800	1241862960	11580	11580	11580	11580	0
68	20231211	175700	1241862960	11580	11580	11580	11580	0
69	20231211	175600	1241862960	11580	11580	11580	11580	0
70	20231211	175500	1241862960	11580	11580	11580	11580	0
71	20231211	175400	1241862960	11580	11580	11580	11580	0
72	20231211	175300	1241862960	11580	11580	11580	11580	0
73	20231211	175200	1241862960	11580	11580	11580	11580	0
74	20231211	175100	1241862960	11580	11580	11580	11580	0
75	20231211	175000	1241862960	11580	11580	11580	11580	0
76	20231211	174900	1241862960	11580	11580	11580	11580	0
77	20231211	174800	1241862960	11580	11580	11580	11580	0
78	20231211	174700	1241862960	11580	11580	11580	11580	0
79	20231211	174600	1241862960	11580	11580	11580	11580	0
80	20231211	174500	1241862960	11580	11580	11580	11580	0
81	20231211	174400	1241862960	11580	11580	11580	11580	0
82	20231211	174300	1241862960	11580	11580	11580	11580	0
83	20231211	174200	1241862960	11580	11580	11580	11580	0
84	20231211	174100	1241862960	11580	11580	11580	11580	0
85	20231211	174000	1241862960	11580	11580	11580	11580	0
86	20231211	173900	1241862960	11580	11580	11580	11580	0
87	20231211	173800	1241862960	11580	11580	11580	11580	0
88	20231211	173700	1241862960	11580	11580	11580	11580	0
89	20231211	173600	1241862960	11580	11580	11580	11580	0
90	20231211	173500	1241862960	11580	11580	11580	11580	0
91	20231211	173400	1241862960	11580	11580	11580	11580	0
92	20231211	173300	1241862960	11580	11580	11580	11580	5019
93	20231211	173200	1241862960	11580	11580	11580	11580	0
94	20231211	173100	1241862960	11580	11580	11580	11580	0
95	20231211	173000	1241862960	11580	11580	11580	11580	0
96	20231211	172900	1241862960	11580	11580	11580	11580	0
97	20231211	172800	1241862960	11580	11580	11580	11580	0
98	20231211	172700	1241862960	11580	11580	11580	11580	0
99	20231211	172600	1241862960	11580	11580	11580	11580	0
100	20231211	172500	1241862960	11580	11580	11580	11580	0
101	20231211	172400	1241862960	11580	11580	11580	11580	0
102	20231211	172300	1241862960	11580	11580	11580	11580	0
103	20231211	172200	1241862960	11580	11580	11580	11580	0
104	20231211	172100	1241862960	11580	11580	11580	11580	0
105	20231211	172000	1241862960	11580	11580	11580	11580	0
106	20231211	171900	1241862960	11580	11580	11580	11580	0
107	20231211	171800	1241862960	11580	11580	11580	11580	0
108	20231211	171700	1241862960	11580	11580	11580	11580	0
109	20231211	171600	1241862960	11580	11580	11580	11580	0
110	20231211	171500	1241862960	11580	11580	11580	11580	0
111	20231211	171400	1241862960	11580	11580	11580	11580	0
112	20231211	171300	1241862960	11580	11580	11580	11580	0
113	20231211	171200	1241862960	11580	11580	11580	11580	0
114	20231211	171100	1241862960	11580	11580	11580	11580	0
115	20231211	171000	1241862960	11580	11580	11580	11580	0
116	20231211	170900	1241862960	11580	11580	11580	11580	0
117	20231211	170800	1241862960	11580	11580	11580	11580	0
118	20231211	170700	1241862960	11580	11580	11580	11580	0
119	20231211	170600	1241862960	11580	11580	11580	11580	0
120	20231211	170500	1241862960	11580	11580	11580	11580	0
121	20231211	170400	1241862960	11580	11580	11580	11580	0
122	20231211	170300	1241862960	11580	11580	11580	11580	5019
123	20231211	170200	1241862960	11580	11580	11580	11580	0
124	20231211	170100	1241862960	11580	11580	11580	11580	0
125	20231211	170000	1241862960	11580	11580	11580	11580	0
126	20231211	165900	1241862960	11580	11580	11580	11580	0
127	20231211	165800	1241862960	11580	11580	11580	11580	0
128	20231211	165700	1241862960	11580	11580	11580	11580	0
129	20231211	165600	1241862960	11580	11580	11580	11580	0
130	20231211	165500	1241862960	11580	11580	11580	11580	0
131	20231211	165400	1241862960	11580	11580	11580	11580	0
132	20231211	165300	1241862960	11580	11580	11580	11580	0
133	20231211	165200	1241862960	11580	11580	11580	11580	0
134	20231211	165100	1241862960	11580	11580	11580	11580	0
135	20231211	165000	1241862960	11580	11580	11580	11580	0
136	20231211	164900	1241862960	11580	11580	11580	11580	0
137	20231211	164800	1241862960	11580	11580	11580	11580	0
138	20231211	164700	1241862960	11580	11580	11580	11580	0
139	20231211	164600	1241862960	11580	11580	11580	11580	0
140	20231211	164500	1241862960	11580	11580	11580	11580	0
141	20231211	164400	1241862960	11580	11580	11580	11580	0
142	20231211	164300	1241862960	11580	11580	11580	11580	0
143	20231211	164200	1241862960	11580	11580	11580	11580	0
144	20231211	164100	1241862960	11580	11580	11580	11580	0
145	20231211	164000	1241862960	11580	11580	11580	11580	0
146	20231211	163900	1241862960	11580	11580	11580	11580	0
147	20231211	163800	1241862960	11580	11580	11580	11580	0
148	20231211	163700	1241862960	11580	11580	11580	11580	0
149	20231211	163600	1241862960	11580	11580	11580	11580	0
150	20231211	163500	1241862960	11580	11580	11580	11580	0
151	20231211	163400	1241862960	11580	11580	11580	11580	0
152	20231211	163300	1241862960	11580	11580	11580	11580	5019
153	20231211	163200	1241862960	11580	11580	11580	11580	0
154	20231211	163100	1241862960	11580	11580	11580	11580	0
155	20231211	163000	1241862960	11580	11580	11580	11580	0
156	20231211	162900	1241862960	11580	11580	11580	11580	0
157	20231211	162800	1241862960	11580	11580	11580	11580	0
158	20231211	162700	1241862960	11580	11580	11580	11580	0
159	20231211	162600	1241862960	11580	11580	11580	11580	0
160	20231211	162500	1241862960	11580	11580	11580	11580	0
161	20231211	162400	1241862960	11580	11580	11580	11580	0
162	20231211	162300	1241862960	11580	11580	11580	11580	0
163	20231211	162200	1241862960	11580	11580	11580	11580	0
164	20231211	162100	1241862960	11580	11580	11580	11580	0
165	20231211	162000	1241862960	11580	11580	11580	11580	0
166	20231211	161900	1241862960	11580	11580	11580	11580	0
167	20231211	161800	1241862960	11580	11580	11580	11580	0
168	20231211	161700	1241862960	11580	11580	11580	11580	0
169	20231211	161600	1241862960	11580	11580	11580	11580	0
170	20231211	161500	1241862960	11580	11580	11580	11580	0
171	20231211	161400	1241862960	11580	11580	11580	11580	0
172	20231211	161300	1241862960	11580	11580	11580	11580	0
173	20231211	161200	1241862960	11580	11580	11580	11580	0
174	20231211	161100	1241862960	11580	11580	11580	11580	0
175	20231211	161000	1241862960	11580	11580	11580	11580	0
176	20231211	160900	1241862960	11580	11580	11580	11580	0
177	20231211	160800	1241862960	11580	11580	11580	11580	0
178	20231211	160700	1241862960	11580	11580	11580	11580	0
179	20231211	160600	1241862960	11580	11580	11580	11580	0
180	20231211	160500	1241862960	11580	11580	11580	11580	0
181	20231211	160400	1241862960	11580	11580	11580	11580	0
182	20231211	160300	1241862960	11580	11580	11580	11580	5019
183	20231211	160200	1241862960	11580	11580	11580	11580	0
184	20231211	160100	1241862960	11580	11580	11580	11580	0
185	20231211	160000	1241862960	11580	11580	11580	11580	0
186	20231211	155900	1241862960	11580	11580	11580	11580	0
187	20231211	155800	1241862960	11580	11580	11580	11580	0
188	20231211	155700	1241862960	11580	11580	11580	11580	0
189	20231211	155600	1241862960	11580	11580	11580	11580	0
190	20231211	155500	1241862960	11580	11580	11580	11580	0
191	20231211	155400	1241862960	11580	11580	11580	11580	0
192	20231211	155300	1241862960	11580	11580	11580	11580	0
193	20231211	155200	1241862960	11580	11580	11580	11580	0
194	20231211	155100	1241862960	11580	11580	11580	11580	0
195	20231211	155000	1241862960	11580	11580	11580	11580	0
196	20231211	154900	1241862960	11580	11580	11580	11580	0
197	20231211	154800	1241862960	11580	11580	11580	11580	0
198	20231211	154700	1241862960	11580	11580	11580	11580	0
199	20231211	154600	1241862960	11580	11580	11580	11580	0
200	20231211	154500	1241862960	11580	11580	11580	11580	0
201	20231211	154400	1241862960	11580	11580	11580	11580	0
202	20231211	154300	1241862960	11580	11580	11580	11580	0
203	20231211	154200	1241862960	11580	11580	11580	11580	0
204	20231211	154100	1241862960	11580	11580	11580	11580	0
205	20231211	154000	1241862960	11580	11580	11580	11580	0
206	20231211	153900	1241862960	11580	11580	11580	11580	0
207	20231211	153800	1241862960	11580	11580	11580	11580	0
208	20231211	153700	1241862960	11580	11580	11580	11580	0
209	20231211	153600	1241862960	11580	11580	11580	11580	0
210	20231211	153500	1241862960	11580	11580	11580	11580	0
211	20231211	153400	1241862960	11580	11580	11580	11580	0
212	20231211	153300	1241862960	11580	11580	11580	11580	5019
213	20231211	153200	1241862960	11580	11580	11580	11580	0
214	20231211	153100	1241862960	11580	11580	11580	11580	0
215	20231211	153000	1241862960	11580	11580	11580	11580	5019
216	20231211	152900	1183742940	11580	11580	11580	11580	0
217	20231211	152800	1183742940	11580	11580	11580	11580	0
218	20231211	152700	1183742940	11580	11580	11580	11580	0
219	20231211	152600	1183742940	11580	11580	11580	11580	0
220	20231211	152500	1183742940	11580	11580	11580	11580	0
221	20231211	152400	1183742940	11580	11580	11580	11580	0
222	20231211	152300	1183742940	11580	11580	11580	11580	0
223	20231211	152200	1183742940	11580	11580	11580	11580	0
224	20231211	152100	1183742940	11580	11580	11580	11580	0
225	20231211	152000	1183742940	11580	11580	11580	11580	0
226	20231211	151900	1183742940	11580	11590	11600	11580	1080
227	20231211	151800	1171227410	11590	11590	11590	11580	254
228	20231211	151700	1168284340	11590	11580	11590	11580	116
229	20231211	151600	1166940310	11580	11590	11590	11580	2122
230	20231211	151500	1142351140	11580	11580	11590	11580	1252
231	20231211	151400	1127851070	11580	11580	11590	11580	372
232	20231211	151300	1123541370	11590	11590	11590	11580	483
233	20231211	151200	1117946820	11580	11590	11590	11580	20
234	20231211	151100	1117715200	11590	11590	11590	11580	1011
235	20231211	151000	1106003960	11590	11580	11590	11580	29
236	20231211	150900	1105667960	11580	11590	11590	11580	107
237	20231211	150800	1104427880	11590	11580	11590	11580	81
238	20231211	150700	1103489700	11580	11580	11590	11580	215
239	20231211	150600	1100999980	11580	11580	11580	11580	200
240	20231211	150500	1098683980	11590	11590	11590	11580	31
241	20231211	150400	1098324740	11590	11580	11590	11580	182
242	20231211	150300	1096215710	11580	11590	11590	11580	144
243	20231211	150200	1094546800	11590	11600	11600	11580	1573
244	20231211	150100	1076315440	11590	11590	11590	11590	230
245	20231211	150000	1073649740	11590	11590	11590	11590	5
246	20231211	145900	1073591790	11600	11600	11600	11600	25
247	20231211	145800	1073301790	11600	11600	11600	11590	41
248	20231211	145700	1072826240	11600	11600	11600	11600	6
249	20231211	145600	1072756640	11600	11600	11600	11590	1091
250	20231211	145500	1060101090	11600	11590	11600	11590	1065
251	20231211	145400	1047757700	11590	11590	11590	11590	5
252	20231211	145300	1047699750	11590	11590	11600	11590	185
253	20231211	145200	1045554990	11590	11590	11600	11590	109
254	20231211	145100	1044291050	11590	11610	11610	11590	5896
255	20231211	145000	975911540	11610	11610	11610	11600	26
256	20231211	144900	975609730	11610	11610	11610	11610	10
257	20231211	144800	975493630	11600	11600	11610	11600	94
258	20231211	144700	974402350	11600	11600	11600	11600	5
259	20231211	144600	974344350	11610	11610	11610	11610	71
260	20231211	144500	973520040	11600	11600	11600	11600	48
261	20231211	144400	972963240	11600	11610	11610	11600	435
262	20231211	144300	967914500	11600	11600	11600	11600	6
263	20231211	144200	967844900	11600	11610	11610	11600	264
264	20231211	144100	964779960	11610	11610	11610	11600	46
265	20231211	144000	964245950	11600	11600	11600	11600	0
266	20231211	143900	964245950	11600	11600	11600	11600	5
267	20231211	143800	964187950	11610	11610	11610	11600	14
268	20231211	143700	964025420	11610	11610	11610	11600	312
269	20231211	143600	960405350	11600	11610	11610	11600	911
270	20231211	143500	949837640	11600	11610	11610	11600	11
271	20231211	143400	949710030	11600	11600	11600	11600	1
272	20231211	143300	949698430	11600	11610	11610	11600	17
273	20231211	143200	949501110	11600	11600	11600	11600	443
274	20231211	143100	944362310	11610	11610	11610	11610	9
275	20231211	143000	944257820	11610	11610	11610	11600	7
276	20231211	142900	944176600	11610	11610	11610	11610	12
277	20231211	142800	944037280	11610	11610	11610	11600	13
278	20231211	142700	943886400	11610	11610	11610	11600	302
279	20231211	142600	940382600	11610	11600	11610	11600	6
280	20231211	142500	940312990	11610	11610	11610	11610	93
281	20231211	142400	939233260	11600	11620	11620	11600	2989
282	20231211	142300	904534980	11620	11620	11620	11620	44
283	20231211	142200	904023700	11610	11610	11610	11610	5
284	20231211	142100	903965650	11610	11610	11610	11610	21
285	20231211	142000	903721840	11610	11620	11620	11610	15
286	20231211	141900	903547590	11620	11610	11620	11610	10
287	20231211	141800	903431440	11620	11620	11620	11620	8
288	20231211	141700	903338480	11620	11610	11620	11610	197
289	20231211	141600	901050890	11620	11620	11620	11620	1
290	20231211	141500	901039270	11610	11610	11610	11610	5
291	20231211	141400	900981220	11620	11620	11620	11620	100
292	20231211	141300	899819220	11620	11620	11620	11610	61
293	20231211	141200	899110450	11620	11620	11620	11620	78
294	20231211	141100	898204090	11620	11620	11620	11610	110
295	20231211	141000	896925940	11610	11610	11620	11610	52
296	20231211	140900	896322210	11610	11620	11620	11610	9
297	20231211	140800	896217670	11620	11610	11620	11610	31
298	20231211	140700	895857650	11610	11620	11620	11610	159
299	20231211	140600	894010120	11620	11620	11620	11610	120
300	20231211	140500	892615730	11610	11620	11620	11610	37
301	20231211	140400	892185830	11620	11620	11620	11610	512
302	20231211	140300	886236440	11610	11610	11610	11610	1
303	20231211	140200	886224830	11610	11610	11620	11610	317
304	20231211	140100	882544330	11610	11610	11610	11610	68
305	20231211	140000	881754850	11610	11620	11620	11610	284
306	20231211	135900	878456870	11620	11620	11620	11620	49
307	20231211	135800	877887490	11620	11610	11620	11610	10
308	20231211	135700	877771330	11610	11610	11610	11610	0
309	20231211	135600	877771330	11610	11620	11620	11610	105
310	20231211	135500	876551280	11610	11610	11610	11610	101
311	20231211	135400	875378670	11610	11610	11610	11610	6
312	20231211	135300	875309010	11620	11620	11620	11620	112
313	20231211	135200	874007570	11610	11620	11620	11610	45
314	20231211	135100	873484720	11620	11610	11620	11610	4
315	20231211	135000	873438250	11610	11620	11620	11610	11
316	20231211	134900	873310470	11620	11620	11620	11620	1
317	20231211	134800	873298850	11610	11610	11610	11610	0
318	20231211	134700	873298850	11610	11640	11640	11610	531
319	20231211	134600	867118840	11640	11630	11640	11610	4324
320	20231211	134500	816860770	11640	11640	11640	11630	187
321	20231211	134400	814684140	11640	11640	11640	11640	26
322	20231211	134300	814381500	11640	11640	11640	11640	187
323	20231211	134200	812204820	11630	11630	11630	11630	0
324	20231211	134100	812204820	11630	11630	11630	11630	59
325	20231211	134000	811518650	11630	11630	11630	11630	427
326	20231211	133900	806552640	11640	11640	11640	11640	5
327	20231211	133800	806494440	11640	11630	11640	11630	561
328	20231211	133700	799969870	11640	11640	11640	11640	286
329	20231211	133600	796640830	11640	11640	11640	11640	0
330	20231211	133500	796640830	11640	11640	11640	11640	85
331	20231211	133400	795651430	11640	11640	11640	11640	5
332	20231211	133300	795593230	11640	11640	11640	11640	0
333	20231211	133200	795593230	11640	11640	11640	11640	4
334	20231211	133100	795546670	11630	11630	11630	11630	170
335	20231211	133000	793569570	11630	11630	11630	11620	232
336	20231211	132900	790871480	11630	11630	11630	11630	3
337	20231211	132800	790836590	11630	11630	11630	11630	40
338	20231211	132700	790371390	11620	11630	11630	11620	259
339	20231211	132600	787360520	11630	11630	11630	11630	0
340	20231211	132500	787360520	11630	11630	11630	11630	11
341	20231211	132400	787232590	11630	11630	11630	11630	506
342	20231211	132300	781347810	11630	11630	11630	11630	6
343	20231211	132200	781278030	11630	11630	11630	11630	141
344	20231211	132100	779638200	11630	11620	11630	11620	2146
345	20231211	132000	754701660	11620	11620	11620	11620	433
346	20231211	131900	749670200	11620	11620	11620	11620	3
347	20231211	131800	749635340	11620	11620	11620	11620	10
348	20231211	131700	749519140	11620	11620	11620	11620	110
349	20231211	131600	748240940	11620	11620	11620	11620	123
350	20231211	131500	746811680	11620	11620	11620	11620	47
351	20231211	131400	746265540	11620	11620	11620	11620	1
352	20231211	131300	746253920	11620	11620	11620	11620	2
353	20231211	131200	746230680	11620	11620	11620	11620	3
354	20231211	131100	746195820	11620	11620	11620	11620	31
355	20231211	131000	745835600	11620	11620	11620	11620	38
356	20231211	130900	745394040	11610	11620	11620	11610	106
357	20231211	130800	744163370	11620	11620	11620	11620	7
358	20231211	130700	744082030	11620	11620	11620	11620	0
359	20231211	130600	744082030	11620	11620	11620	11620	13
360	20231211	130500	743930970	11620	11610	11620	11610	95
361	20231211	130400	742827910	11610	11610	11610	11610	0
362	20231211	130300	742827910	11610	11600	11610	11600	758
363	20231211	130200	734028610	11610	11610	11610	11610	2
364	20231211	130100	734005390	11600	11600	11600	11600	11
365	20231211	130000	733877790	11600	11600	11600	11600	80
366	20231211	125900	732949790	11600	11610	11610	11600	26
367	20231211	125800	732647940	11610	11610	11610	11610	4
368	20231211	125700	732601500	11610	11610	11610	11610	298
369	20231211	125600	729141720	11610	11610	11610	11610	1
370	20231211	125500	729130110	11620	11610	11620	11610	12
371	20231211	125400	728990780	11610	11610	11610	11610	17
372	20231211	125300	728793410	11620	11620	11620	11610	521
373	20231211	125200	722744390	11620	11610	11620	11610	22
374	20231211	125100	722488830	11620	11620	11620	11620	11
375	20231211	125000	722361010	11620	11620	11620	11620	21
376	20231211	124900	722116990	11610	11620	11620	11610	500
377	20231211	124800	716311500	11620	11620	11620	11620	0
378	20231211	124700	716311500	11620	11610	11620	11610	405
379	20231211	124600	711607440	11620	11620	11620	11620	143
380	20231211	124500	709945780	11620	11620	11620	11620	38
381	20231211	124400	709504220	11610	11610	11610	11610	1
382	20231211	124300	709492610	11610	11610	11610	11610	0
383	20231211	124200	709492610	11610	11610	11610	11610	0
384	20231211	124100	709492610	11610	11620	11620	11610	136
385	20231211	124000	707913620	11620	11620	11620	11620	0
386	20231211	123900	707913620	11620	11620	11620	11620	48
387	20231211	123800	707355860	11620	11620	11620	11620	105
388	20231211	123700	706135760	11620	11620	11620	11620	45
389	20231211	123600	705612860	11620	11620	11620	11620	407
390	20231211	123500	700883520	11620	11610	11620	11610	9
391	20231211	123400	700778950	11610	11620	11620	11610	4
392	20231211	123300	700732480	11620	11620	11620	11620	140
393	20231211	123200	699105680	11610	11620	11620	11610	225
394	20231211	123100	696492280	11610	11610	11610	11610	33
395	20231211	123000	696109150	11620	11620	11620	11620	9
396	20231211	122900	696004570	11620	11610	11620	11610	200
397	20231211	122800	693680750	11620	11620	11620	11620	101
398	20231211	122700	692507130	11620	11620	11620	11620	0
399	20231211	122600	692507130	11620	11610	11620	11610	22
400	20231211	122500	692251670	11620	11620	11620	11620	110
401	20231211	122400	690973470	11620	11620	11620	11620	4
402	20231211	122300	690926990	11610	11620	11620	11610	190
403	20231211	122200	688720840	11620	11620	11620	11620	1
404	20231211	122100	688709220	11610	11610	11610	11610	392
405	20231211	122000	684158100	11610	11610	11620	11610	547
406	20231211	121900	677807390	11610	11610	11610	11610	0
407	20231211	121800	677807390	11610	11620	11620	11610	23
408	20231211	121700	677540240	11620	11620	11620	11610	80
409	20231211	121600	676610940	11610	11610	11610	11610	0
410	20231211	121500	676610940	11610	11610	11610	11610	0
411	20231211	121400	676610940	11610	11620	11620	11610	42
412	20231211	121300	676122970	11630	11630	11630	11630	4
413	20231211	121200	676076450	11620	11620	11620	11620	1
414	20231211	121100	676064830	11620	11620	11620	11620	0
415	20231211	121000	676064830	11620	11620	11620	11620	30
416	20231211	120900	675716230	11620	11610	11620	11610	260
417	20231211	120800	672697510	11610	11610	11610	11610	16
418	20231211	120700	672511750	11620	11620	11620	11620	85
419	20231211	120600	671524050	11620	11620	11620	11620	5
420	20231211	120500	671465950	11620	11620	11620	11620	11
421	20231211	120400	671338130	11610	11620	11620	11610	715
422	20231211	120300	663029880	11620	11620	11620	11620	50
423	20231211	120200	662448880	11610	11620	11620	11610	858
424	20231211	120100	652487490	11620	11620	11620	11620	3
425	20231211	120000	652452630	11620	11610	11620	11610	203
426	20231211	115900	650093880	11610	11620	11620	11610	52
427	20231211	115800	649489740	11620	11620	11620	11620	344
428	20231211	115700	645492460	11620	11620	11620	11620	0
429	20231211	115600	645492460	11620	11620	11620	11620	147
430	20231211	115500	643784320	11610	11610	11610	11610	1
431	20231211	115400	643772710	11610	11620	11620	11610	9
432	20231211	115300	643668180	11620	11620	11620	11620	15
433	20231211	115200	643493880	11620	11620	11620	11620	25
434	20231211	115100	643203380	11610	11610	11610	11610	0
435	20231211	115000	643203380	11610	11610	11610	11610	83
436	20231211	114900	642239750	11610	11610	11620	11610	152
437	20231211	114800	640474990	11610	11620	11620	11610	28
438	20231211	114700	640149900	11620	11610	11630	11610	36
439	20231211	114600	639731750	11610	11620	11620	11610	66
440	20231211	114500	638965430	11620	11610	11630	11610	1544
441	20231211	114400	621028460	11610	11610	11610	11610	12
442	20231211	114300	620889140	11610	11610	11610	11610	27
443	20231211	114200	620575670	11610	11610	11610	11610	52
444	20231211	114100	619971950	11610	11610	11610	11610	64
445	20231211	114000	619228910	11610	11610	11610	11600	1978
446	20231211	113900	596265680	11620	11620	11620	11620	0
447	20231211	113800	596265680	11620	11610	11620	11610	555
448	20231211	113700	589817080	11620	11620	11620	11610	47
449	20231211	113600	589271240	11620	11620	11620	11620	23
450	20231211	113500	589003980	11620	11620	11620	11620	136
451	20231211	113400	587423660	11620	11620	11620	11620	14
452	20231211	113300	587260980	11610	11620	11620	11610	16
453	20231211	113200	587075070	11620	11610	11620	11610	14
454	20231211	113100	586912450	11620	11620	11620	11620	7
455	20231211	113000	586831110	11610	11620	11620	11610	124
456	20231211	112900	585390610	11620	11620	11620	11610	14
457	20231211	112800	585227950	11610	11620	11620	11610	233
458	20231211	112700	582521820	11620	11610	11620	11610	34
459	20231211	112600	582127040	11610	11620	11620	11610	455
460	20231211	112500	576844430	11620	11620	11620	11620	321
461	20231211	112400	573114410	11620	11620	11620	11620	0
462	20231211	112300	573114410	11620	11620	11620	11620	379
463	20231211	112200	568710430	11630	11630	11630	11620	69
464	20231211	112100	567908140	11620	11630	11630	11620	26
465	20231211	112000	567605980	11620	11620	11620	11620	5
466	20231211	111900	567547880	11620	11630	11630	11620	15
467	20231211	111800	567373480	11630	11630	11630	11630	0
468	20231211	111700	567373480	11630	11630	11630	11630	131
469	20231211	111600	565849950	11630	11630	11630	11630	47
470	20231211	111500	565303340	11630	11630	11630	11630	10
471	20231211	111400	565187040	11630	11620	11630	11620	141
472	20231211	111300	563548570	11620	11620	11620	11620	59
473	20231211	111200	562862990	11620	11620	11620	11620	301
474	20231211	111100	559365370	11620	11620	11620	11610	418
475	20231211	111000	554511290	11620	11620	11620	11620	21
476	20231211	110900	554267270	11610	11620	11620	11610	637
477	20231211	110800	546868320	11620	11630	11630	11620	1166
478	20231211	110700	533319350	11620	11640	11640	11620	568
479	20231211	110600	526714210	11640	11640	11640	11640	10
480	20231211	110500	526597810	11640	11640	11640	11640	17
481	20231211	110400	526399930	11640	11640	11640	11640	10
482	20231211	110300	526283530	11640	11640	11640	11640	110
483	20231211	110200	525003130	11640	11640	11640	11640	95
484	20231211	110100	523897330	11640	11630	11640	11630	111
485	20231211	110000	522606360	11630	11640	11640	11630	530
486	20231211	105900	516442160	11640	11640	11640	11640	0
487	20231211	105800	516442160	11640	11640	11640	11640	90
488	20231211	105700	515394560	11640	11640	11640	11640	52
489	20231211	105600	514789280	11640	11640	11640	11640	45
490	20231211	105500	514265480	11640	11630	11640	11630	405
491	20231211	105400	509551290	11640	11630	11640	11630	106
492	20231211	105300	508317660	11630	11630	11630	11630	0
493	20231211	105200	508317660	11630	11640	11640	11630	235
494	20231211	105100	505584310	11640	11640	11640	11640	59
495	20231211	105000	504897550	11640	11630	11640	11630	12
496	20231211	104900	504757890	11640	11640	11640	11630	143
497	20231211	104800	503094070	11640	11640	11640	11640	104
498	20231211	104700	501883510	11640	11640	11640	11640	0
499	20231211	104600	501883510	11640	11630	11640	11630	51
500	20231211	104500	501289970	11640	11640	11640	11620	63
501	20231211	104400	500556670	11640	11640	11650	11640	226
502	20231211	104300	497926010	11640	11630	11640	11630	95
503	20231211	104200	496820310	11630	11630	11630	11630	14
504	20231211	104100	496657490	11640	11630	11640	11630	39
505	20231211	104000	496203540	11630	11630	11630	11630	0
506	20231211	103900	496203540	11630	11630	11630	11630	58
507	20231211	103800	495529000	11620	11630	11630	11620	204
508	20231211	103700	493156500	11630	11630	11630	11630	1
509	20231211	103600	493144870	11630	11630	11630	11630	26
510	20231211	103500	492842490	11630	11630	11630	11630	90
511	20231211	103400	491795790	11630	11630	11630	11630	0
512	20231211	103300	491795790	11630	11630	11630	11630	2
513	20231211	103200	491772530	11630	11630	11630	11630	3
514	20231211	103100	491737640	11610	11610	11610	11610	180
515	20231211	103000	489647840	11610	11610	11610	11610	1
516	20231211	102900	489636230	11610	11600	11610	11600	299
517	20231211	102800	486167770	11600	11600	11600	11600	159
518	20231211	102700	484323370	11590	11590	11590	11590	30
519	20231211	102600	483975670	11590	11590	11590	11580	354
520	20231211	102500	479873180	11590	11600	11610	11590	966
521	20231211	102400	468670270	11610	11610	11610	11610	201
522	20231211	102300	466336660	11610	11610	11610	11610	10
523	20231211	102200	466220560	11590	11590	11600	11590	257
524	20231211	102100	463241880	11590	11590	11600	11590	309
525	20231211	102000	459659680	11590	11610	11610	11590	249
526	20231211	101900	456770440	11610	11610	11610	11610	22
527	20231211	101800	456515020	11590	11600	11610	11590	602
528	20231211	101700	449535150	11610	11610	11610	11610	10
529	20231211	101600	449419050	11610	11590	11610	11590	306
530	20231211	101500	445870030	11590	11600	11600	11590	116
531	20231211	101400	444524530	11600	11600	11600	11590	410
532	20231211	101300	439769070	11590	11610	11610	11590	406
533	20231211	101200	435058150	11630	11600	11630	11600	2
534	20231211	101100	435034920	11610	11610	11610	11610	1
535	20231211	101000	435023310	11600	11590	11610	11590	107
536	20231211	100900	433782660	11590	11590	11590	11590	42
537	20231211	100800	433295880	11590	11600	11600	11590	384
538	20231211	100700	428841890	11590	11600	11600	11590	952
539	20231211	100600	417806290	11600	11590	11600	11590	184
540	20231211	100500	415673350	11590	11590	11600	11590	2688
541	20231211	100400	384519330	11590	11650	11650	11590	8126
542	20231211	100300	290168530	11640	11650	11650	11640	74
543	20231211	100200	289307130	11650	11650	11650	11650	0
544	20231211	100100	289307130	11650	11650	11650	11650	36
545	20231211	100000	288887730	11650	11640	11650	11640	81
546	20231211	095900	287944090	11650	11650	11650	11650	1
547	20231211	095800	287932440	11640	11640	11640	11640	1
548	20231211	095700	287920800	11640	11660	11660	11640	219
549	20231211	095600	285371440	11660	11660	11660	11660	50
550	20231211	095500	284788440	11660	11660	11660	11660	42
551	20231211	095400	284298720	11660	11660	11660	11660	10
552	20231211	095300	284182120	11660	11660	11660	11660	201
553	20231211	095200	281838460	11660	11640	11660	11630	132
554	20231211	095100	280302330	11640	11620	11640	11620	94
555	20231211	095000	279209050	11620	11630	11630	11620	160
556	20231211	094900	277349680	11630	11630	11630	11620	232
557	20231211	094800	274652780	11620	11620	11620	11620	50
558	20231211	094700	274071780	11610	11620	11620	11610	350
559	20231211	094600	270006110	11610	11610	11610	11610	0
560	20231211	094500	270006110	11610	11660	11660	11610	5156
561	20231211	094400	210016930	11660	11660	11660	11660	31
562	20231211	094300	209655470	11670	11670	11670	11670	1
563	20231211	094200	209643800	11670	11660	11670	11650	1075
564	20231211	094100	197117630	11660	11660	11660	11660	220
565	20231211	094000	194552430	11660	11660	11670	11650	307
566	20231211	093900	190972970	11660	11660	11660	11650	614
567	20231211	093800	183815090	11660	11660	11660	11660	500
568	20231211	093700	177985090	11670	11670	11670	11670	0
569	20231211	093600	177985090	11670	11670	11670	11670	10
570	20231211	093500	177868390	11670	11670	11670	11650	232
571	20231211	093400	175164360	11660	11670	11670	11660	3
572	20231211	093300	175129360	11670	11670	11670	11670	109
573	20231211	093200	173857330	11670	11650	11670	11650	1084
574	20231211	093100	161228710	11640	11660	11660	11640	462
575	20231211	093000	155845500	11670	11670	11670	11670	64
576	20231211	092900	155098620	11670	11670	11670	11670	0
577	20231211	092800	155098620	11670	11670	11670	11670	10
578	20231211	092700	154981920	11670	11640	11670	11630	498
579	20231211	092600	149184040	11640	11640	11640	11640	233
580	20231211	092500	146471920	11640	11640	11640	11640	105
581	20231211	092400	145249720	11640	11640	11640	11640	33
582	20231211	092300	144865600	11640	11640	11640	11640	241
583	20231211	092200	142060360	11640	11640	11640	11640	25
584	20231211	092100	141769360	11640	11640	11640	11640	52
585	20231211	092000	141164080	11630	11660	11660	11630	2933
586	20231211	091900	107011140	11650	11660	11660	11650	241
587	20231211	091800	104201440	11670	11660	11670	11660	25
588	20231211	091700	103909780	11670	11650	11670	11650	377
589	20231211	091600	99515020	11650	11670	11670	11650	2584
590	20231211	091500	69393040	11680	11680	11690	11680	77
591	20231211	091400	68493500	11680	11680	11680	11680	622
592	20231211	091300	61228540	11680	11680	11680	11680	79
593	20231211	091200	60305820	11670	11680	11680	11670	56
594	20231211	091100	59651750	11680	11680	11680	11670	210
595	20231211	091000	57199090	11680	11710	11710	11660	1474
596	20231211	090900	39982500	11720	11720	11730	11720	192
597	20231211	090800	37732180	11720	11720	11720	11710	296
598	20231211	090700	34263070	11720	11720	11720	11720	125
599	20231211	090600	32798070	11720	11730	11730	11720	175
600	20231211	090500	30746320	11730	11690	11730	11690	1480
601	20231211	090400	13431050	11680	11670	11690	11670	107
602	20231211	090300	12180770	11690	11690	11690	11690	78
603	20231211	090200	11268950	11690	11690	11690	11690	260
604	20231211	090100	8229550	11690	11680	11690	11680	130
605	20231211	090000	6711080	11670	11650	11670	11650	576