KissMeData/011760/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185600	452812790	18650	18650	18650	18650	899
3	20231206	185500	452812790	18650	18650	18650	18650	0
4	20231206	185400	452812790	18650	18650	18650	18650	0
5	20231206	185300	452812790	18650	18650	18650	18650	0
6	20231206	185200	452812790	18650	18650	18650	18650	0
7	20231206	185100	452812790	18650	18650	18650	18650	0
8	20231206	185000	452812790	18650	18650	18650	18650	0
9	20231206	184900	452812790	18650	18650	18650	18650	0
10	20231206	184800	452812790	18650	18650	18650	18650	0
11	20231206	184700	452812790	18650	18650	18650	18650	0
12	20231206	184600	452812790	18650	18650	18650	18650	0
13	20231206	184500	452812790	18650	18650	18650	18650	0
14	20231206	184400	452812790	18650	18650	18650	18650	0
15	20231206	184300	452812790	18650	18650	18650	18650	0
16	20231206	184200	452812790	18650	18650	18650	18650	0
17	20231206	184100	452812790	18650	18650	18650	18650	0
18	20231206	184000	452812790	18650	18650	18650	18650	0
19	20231206	183900	452812790	18650	18650	18650	18650	0
20	20231206	183800	452812790	18650	18650	18650	18650	0
21	20231206	183700	452812790	18650	18650	18650	18650	0
22	20231206	183600	452812790	18650	18650	18650	18650	0
23	20231206	183500	452812790	18650	18650	18650	18650	0
24	20231206	183400	452812790	18650	18650	18650	18650	0
25	20231206	183300	452812790	18650	18650	18650	18650	0
26	20231206	183200	452812790	18650	18650	18650	18650	0
27	20231206	183100	452812790	18650	18650	18650	18650	0
28	20231206	183000	452812790	18650	18650	18650	18650	0
29	20231206	182900	452812790	18650	18650	18650	18650	0
30	20231206	182800	452812790	18650	18650	18650	18650	0
31	20231206	182700	452812790	18650	18650	18650	18650	0
32	20231206	182600	452812790	18650	18650	18650	18650	899
33	20231206	182500	452812790	18650	18650	18650	18650	0
34	20231206	182400	452812790	18650	18650	18650	18650	0
35	20231206	182300	452812790	18650	18650	18650	18650	0
36	20231206	182200	452812790	18650	18650	18650	18650	0
37	20231206	182100	452812790	18650	18650	18650	18650	0
38	20231206	182000	452812790	18650	18650	18650	18650	0
39	20231206	181900	452812790	18650	18650	18650	18650	0
40	20231206	181800	452812790	18650	18650	18650	18650	0
41	20231206	181700	452812790	18650	18650	18650	18650	0
42	20231206	181600	452812790	18650	18650	18650	18650	0
43	20231206	181500	452812790	18650	18650	18650	18650	0
44	20231206	181400	452812790	18650	18650	18650	18650	0
45	20231206	181300	452812790	18650	18650	18650	18650	0
46	20231206	181200	452812790	18650	18650	18650	18650	0
47	20231206	181100	452812790	18650	18650	18650	18650	0
48	20231206	181000	452812790	18650	18650	18650	18650	0
49	20231206	180900	452812790	18650	18650	18650	18650	0
50	20231206	180800	452812790	18650	18650	18650	18650	0
51	20231206	180700	452812790	18650	18650	18650	18650	0
52	20231206	180600	452812790	18650	18650	18650	18650	0
53	20231206	180500	452812790	18650	18650	18650	18650	0
54	20231206	180400	452812790	18650	18650	18650	18650	0
55	20231206	180300	452812790	18650	18650	18650	18650	0
56	20231206	180200	452812790	18650	18650	18650	18650	0
57	20231206	180100	452812790	18650	18650	18650	18650	0
58	20231206	180000	452812790	18650	18650	18650	18650	0
59	20231206	175900	452812790	18650	18650	18650	18650	0
60	20231206	175800	452812790	18650	18650	18650	18650	0
61	20231206	175700	452812790	18650	18650	18650	18650	0
62	20231206	175600	452812790	18650	18650	18650	18650	899
63	20231206	175500	452812790	18650	18650	18650	18650	0
64	20231206	175400	452812790	18650	18650	18650	18650	0
65	20231206	175300	452812790	18650	18650	18650	18650	0
66	20231206	175200	452812790	18650	18650	18650	18650	0
67	20231206	175100	452812790	18650	18650	18650	18650	0
68	20231206	175000	452812790	18650	18650	18650	18650	0
69	20231206	174900	452812790	18650	18650	18650	18650	0
70	20231206	174800	452812790	18650	18650	18650	18650	0
71	20231206	174700	452812790	18650	18650	18650	18650	0
72	20231206	174600	452812790	18650	18650	18650	18650	0
73	20231206	174500	452812790	18650	18650	18650	18650	0
74	20231206	174400	452812790	18650	18650	18650	18650	0
75	20231206	174300	452812790	18650	18650	18650	18650	0
76	20231206	174200	452812790	18650	18650	18650	18650	0
77	20231206	174100	452812790	18650	18650	18650	18650	0
78	20231206	174000	452812790	18650	18650	18650	18650	0
79	20231206	173900	452812790	18650	18650	18650	18650	0
80	20231206	173800	452812790	18650	18650	18650	18650	0
81	20231206	173700	452812790	18650	18650	18650	18650	0
82	20231206	173600	452812790	18650	18650	18650	18650	0
83	20231206	173500	452812790	18650	18650	18650	18650	0
84	20231206	173400	452812790	18650	18650	18650	18650	0
85	20231206	173300	452812790	18650	18650	18650	18650	0
86	20231206	173200	452812790	18650	18650	18650	18650	0
87	20231206	173100	452812790	18650	18650	18650	18650	0
88	20231206	173000	452812790	18650	18650	18650	18650	0
89	20231206	172900	452812790	18650	18650	18650	18650	0
90	20231206	172800	452812790	18650	18650	18650	18650	0
91	20231206	172700	452812790	18650	18650	18650	18650	0
92	20231206	172600	452812790	18650	18650	18650	18650	899
93	20231206	172500	452812790	18650	18650	18650	18650	0
94	20231206	172400	452812790	18650	18650	18650	18650	0
95	20231206	172300	452812790	18650	18650	18650	18650	0
96	20231206	172200	452812790	18650	18650	18650	18650	0
97	20231206	172100	452812790	18650	18650	18650	18650	0
98	20231206	172000	452812790	18650	18650	18650	18650	0
99	20231206	171900	452812790	18650	18650	18650	18650	0
100	20231206	171800	452812790	18650	18650	18650	18650	0
101	20231206	171700	452812790	18650	18650	18650	18650	0
102	20231206	171600	452812790	18650	18650	18650	18650	0
103	20231206	171500	452812790	18650	18650	18650	18650	0
104	20231206	171400	452812790	18650	18650	18650	18650	0
105	20231206	171300	452812790	18650	18650	18650	18650	0
106	20231206	171200	452812790	18650	18650	18650	18650	0
107	20231206	171100	452812790	18650	18650	18650	18650	0
108	20231206	171000	452812790	18650	18650	18650	18650	0
109	20231206	170900	452812790	18650	18650	18650	18650	0
110	20231206	170800	452812790	18650	18650	18650	18650	0
111	20231206	170700	452812790	18650	18650	18650	18650	0
112	20231206	170600	452812790	18650	18650	18650	18650	0
113	20231206	170500	452812790	18650	18650	18650	18650	0
114	20231206	170400	452812790	18650	18650	18650	18650	0
115	20231206	170300	452812790	18650	18650	18650	18650	0
116	20231206	170200	452812790	18650	18650	18650	18650	0
117	20231206	170100	452812790	18650	18650	18650	18650	0
118	20231206	170000	452812790	18650	18650	18650	18650	0
119	20231206	165900	452812790	18650	18650	18650	18650	0
120	20231206	165800	452812790	18650	18650	18650	18650	0
121	20231206	165700	452812790	18650	18650	18650	18650	0
122	20231206	165600	452812790	18650	18650	18650	18650	899
123	20231206	165500	452812790	18650	18650	18650	18650	0
124	20231206	165400	452812790	18650	18650	18650	18650	0
125	20231206	165300	452812790	18650	18650	18650	18650	0
126	20231206	165200	452812790	18650	18650	18650	18650	0
127	20231206	165100	452812790	18650	18650	18650	18650	0
128	20231206	165000	452812790	18650	18650	18650	18650	0
129	20231206	164900	452812790	18650	18650	18650	18650	0
130	20231206	164800	452812790	18650	18650	18650	18650	0
131	20231206	164700	452812790	18650	18650	18650	18650	0
132	20231206	164600	452812790	18650	18650	18650	18650	0
133	20231206	164500	452812790	18650	18650	18650	18650	0
134	20231206	164400	452812790	18650	18650	18650	18650	0
135	20231206	164300	452812790	18650	18650	18650	18650	0
136	20231206	164200	452812790	18650	18650	18650	18650	0
137	20231206	164100	452812790	18650	18650	18650	18650	0
138	20231206	164000	452812790	18650	18650	18650	18650	0
139	20231206	163900	452812790	18650	18650	18650	18650	0
140	20231206	163800	452812790	18650	18650	18650	18650	0
141	20231206	163700	452812790	18650	18650	18650	18650	0
142	20231206	163600	452812790	18650	18650	18650	18650	0
143	20231206	163500	452812790	18650	18650	18650	18650	0
144	20231206	163400	452812790	18650	18650	18650	18650	0
145	20231206	163300	452812790	18650	18650	18650	18650	0
146	20231206	163200	452812790	18650	18650	18650	18650	0
147	20231206	163100	452812790	18650	18650	18650	18650	0
148	20231206	163000	452812790	18650	18650	18650	18650	0
149	20231206	162900	452812790	18650	18650	18650	18650	0
150	20231206	162800	452812790	18650	18650	18650	18650	0
151	20231206	162700	452812790	18650	18650	18650	18650	0
152	20231206	162600	452812790	18650	18650	18650	18650	899
153	20231206	162500	452812790	18650	18650	18650	18650	0
154	20231206	162400	452812790	18650	18650	18650	18650	0
155	20231206	162300	452812790	18650	18650	18650	18650	0
156	20231206	162200	452812790	18650	18650	18650	18650	0
157	20231206	162100	452812790	18650	18650	18650	18650	0
158	20231206	162000	452812790	18650	18650	18650	18650	0
159	20231206	161900	452812790	18650	18650	18650	18650	0
160	20231206	161800	452812790	18650	18650	18650	18650	0
161	20231206	161700	452812790	18650	18650	18650	18650	0
162	20231206	161600	452812790	18650	18650	18650	18650	0
163	20231206	161500	452812790	18650	18650	18650	18650	0
164	20231206	161400	452812790	18650	18650	18650	18650	0
165	20231206	161300	452812790	18650	18650	18650	18650	0
166	20231206	161200	452812790	18650	18650	18650	18650	0
167	20231206	161100	452812790	18650	18650	18650	18650	0
168	20231206	161000	452812790	18650	18650	18650	18650	0
169	20231206	160900	452812790	18650	18650	18650	18650	0
170	20231206	160800	452812790	18650	18650	18650	18650	0
171	20231206	160700	452812790	18650	18650	18650	18650	0
172	20231206	160600	452812790	18650	18650	18650	18650	0
173	20231206	160500	452812790	18650	18650	18650	18650	0
174	20231206	160400	452812790	18650	18650	18650	18650	0
175	20231206	160300	452812790	18650	18650	18650	18650	0
176	20231206	160200	452812790	18650	18650	18650	18650	0
177	20231206	160100	452812790	18650	18650	18650	18650	0
178	20231206	160000	452812790	18650	18650	18650	18650	0
179	20231206	155900	452812790	18650	18650	18650	18650	0
180	20231206	155800	452812790	18650	18650	18650	18650	0
181	20231206	155700	452812790	18650	18650	18650	18650	0
182	20231206	155600	452812790	18650	18650	18650	18650	899
183	20231206	155500	452812790	18650	18650	18650	18650	0
184	20231206	155400	452812790	18650	18650	18650	18650	0
185	20231206	155300	452812790	18650	18650	18650	18650	0
186	20231206	155200	452812790	18650	18650	18650	18650	0
187	20231206	155100	452812790	18650	18650	18650	18650	0
188	20231206	155000	452812790	18650	18650	18650	18650	0
189	20231206	154900	452812790	18650	18650	18650	18650	0
190	20231206	154800	452812790	18650	18650	18650	18650	0
191	20231206	154700	452812790	18650	18650	18650	18650	0
192	20231206	154600	452812790	18650	18650	18650	18650	0
193	20231206	154500	452812790	18650	18650	18650	18650	0
194	20231206	154400	452812790	18650	18650	18650	18650	0
195	20231206	154300	452812790	18650	18650	18650	18650	0
196	20231206	154200	452812790	18650	18650	18650	18650	0
197	20231206	154100	452812790	18650	18650	18650	18650	0
198	20231206	154000	452812790	18650	18650	18650	18650	0
199	20231206	153900	452812790	18650	18650	18650	18650	0
200	20231206	153800	452812790	18650	18650	18650	18650	0
201	20231206	153700	452812790	18650	18650	18650	18650	0
202	20231206	153600	452812790	18650	18650	18650	18650	0
203	20231206	153500	452812790	18650	18650	18650	18650	0
204	20231206	153400	452812790	18650	18650	18650	18650	0
205	20231206	153300	452812790	18650	18650	18650	18650	0
206	20231206	153200	452812790	18650	18650	18650	18650	0
207	20231206	153100	452812790	18650	18650	18650	18650	0
208	20231206	153000	452812790	18650	18650	18650	18650	899
209	20231206	152900	436046440	18520	18520	18520	18520	0
210	20231206	152800	436046440	18520	18520	18520	18520	0
211	20231206	152700	436046440	18520	18520	18520	18520	0
212	20231206	152600	436046440	18520	18520	18520	18520	0
213	20231206	152500	436046440	18520	18520	18520	18520	0
214	20231206	152400	436046440	18520	18520	18520	18520	0
215	20231206	152300	436046440	18520	18520	18520	18520	0
216	20231206	152200	436046440	18520	18520	18520	18520	0
217	20231206	152100	436046440	18520	18520	18520	18520	0
218	20231206	152000	436046440	18520	18520	18520	18520	0
219	20231206	151900	436046440	18520	18560	18580	18520	180
220	20231206	151800	432710700	18560	18560	18560	18560	0
221	20231206	151700	432710700	18560	18560	18560	18530	634
222	20231206	151600	420956720	18550	18550	18550	18550	262
223	20231206	151500	416096620	18560	18570	18580	18560	49
224	20231206	151400	415186960	18580	18560	18590	18560	19
225	20231206	151300	414834100	18560	18560	18570	18560	3
226	20231206	151200	414778410	18550	18560	18560	18550	3
227	20231206	151100	414722750	18560	18570	18580	18550	67
228	20231206	151000	413478580	18550	18560	18560	18550	576
229	20231206	150900	402792480	18580	18600	18600	18580	85
230	20231206	150800	401211620	18600	18590	18600	18590	114
231	20231206	150700	399091240	18590	18600	18600	18590	26
232	20231206	150600	398607890	18600	18590	18600	18590	13
233	20231206	150500	398366200	18590	18560	18590	18550	502
234	20231206	150400	389045850	18550	18560	18560	18550	8
235	20231206	150300	388897430	18550	18550	18560	18550	101
236	20231206	150200	387023560	18560	18550	18560	18550	11
237	20231206	150100	386819500	18560	18560	18560	18550	11
238	20231206	150000	386615400	18560	18550	18560	18550	42
239	20231206	145900	385835960	18550	18550	18560	18550	13
240	20231206	145800	385594780	18550	18550	18560	18550	8
241	20231206	145700	385446360	18550	18560	18560	18550	88
242	20231206	145600	383813640	18560	18560	18560	18550	5
243	20231206	145500	383720860	18560	18560	18560	18550	5
244	20231206	145400	383628080	18560	18540	18560	18540	51
245	20231206	145300	382681910	18540	18550	18550	18540	32
246	20231206	145200	382088400	18560	18550	18560	18550	9
247	20231206	145100	381921420	18550	18570	18570	18550	58
248	20231206	145000	380844940	18570	18560	18570	18560	21
249	20231206	144900	380454990	18560	18550	18570	18550	38
250	20231206	144800	379749800	18550	18550	18560	18550	25
251	20231206	144700	379285820	18560	18550	18560	18550	2
252	20231206	144600	379248710	18560	18550	18560	18550	29
253	20231206	144500	378710740	18570	18570	18570	18570	0
254	20231206	144400	378710740	18570	18580	18580	18570	146
255	20231206	144300	375999290	18580	18580	18590	18580	34
256	20231206	144200	375367560	18580	18580	18580	18580	1
257	20231206	144100	375348980	18580	18580	18580	18580	1
258	20231206	144000	375330400	18580	18580	18590	18580	48
259	20231206	143900	374438270	18570	18570	18570	18570	2
260	20231206	143800	374401130	18580	18580	18580	18580	17
261	20231206	143700	374085270	18580	18570	18580	18570	28
262	20231206	143600	373565130	18570	18580	18580	18570	24
263	20231206	143500	373119220	18590	18590	18590	18580	36
264	20231206	143400	372450030	18580	18580	18580	18580	11
265	20231206	143300	372245650	18580	18580	18580	18580	6
266	20231206	143200	372134170	18580	18580	18590	18580	38
267	20231206	143100	371427830	18580	18580	18580	18580	1
268	20231206	143000	371409250	18580	18590	18590	18580	3
269	20231206	142900	371353500	18580	18580	18590	18570	33
270	20231206	142800	370740350	18590	18590	18590	18590	0
271	20231206	142700	370740350	18590	18570	18590	18570	30
272	20231206	142600	370182970	18580	18570	18580	18570	34
273	20231206	142500	369551290	18580	18580	18580	18580	0
274	20231206	142400	369551290	18580	18580	18580	18580	0
275	20231206	142300	369551290	18580	18570	18580	18570	36
276	20231206	142200	368882450	18570	18570	18570	18570	7
277	20231206	142100	368752460	18570	18570	18580	18570	36
278	20231206	142000	368083640	18580	18580	18580	18570	156
279	20231206	141900	365185210	18580	18570	18580	18570	51
280	20231206	141800	364238130	18580	18580	18580	18580	30
281	20231206	141700	363680730	18570	18570	18570	18570	5
282	20231206	141600	363587880	18570	18570	18570	18570	9
283	20231206	141500	363420750	18580	18570	18580	18570	33
284	20231206	141400	362807650	18570	18570	18570	18570	5
285	20231206	141300	362714800	18570	18570	18570	18570	4
286	20231206	141200	362640520	18590	18590	18590	18590	30
287	20231206	141100	362082820	18590	18570	18590	18570	104
288	20231206	141000	360149540	18570	18570	18570	18570	4
289	20231206	140900	360075260	18590	18570	18590	18570	38
290	20231206	140800	359369000	18570	18570	18570	18570	4
291	20231206	140700	359294720	18590	18590	18590	18590	30
292	20231206	140600	358737020	18570	18570	18570	18570	4
293	20231206	140500	358662740	18590	18590	18590	18590	35
294	20231206	140400	358012090	18570	18570	18570	18570	75
295	20231206	140300	356619340	18570	18570	18570	18570	0
296	20231206	140200	356619340	18570	18570	18570	18570	5
297	20231206	140100	356526490	18590	18560	18590	18540	57
298	20231206	140000	355468860	18560	18560	18560	18560	9
299	20231206	135900	355301820	18560	18560	18570	18560	6
300	20231206	135800	355190450	18570	18570	18580	18570	95
301	20231206	135700	353426000	18570	18570	18570	18570	0
302	20231206	135600	353426000	18570	18570	18570	18570	1
303	20231206	135500	353407430	18580	18570	18580	18570	37
304	20231206	135400	352720030	18570	18570	18580	18570	106
305	20231206	135300	350751600	18580	18580	18580	18580	30
306	20231206	135200	350194200	18570	18570	18570	18570	1
307	20231206	135100	350175630	18580	18580	18580	18580	23
308	20231206	135000	349748290	18590	18570	18590	18570	90
309	20231206	134900	348075430	18570	18570	18570	18570	4
310	20231206	134800	348001150	18570	18580	18580	18570	7
311	20231206	134700	347871150	18570	18590	18590	18570	35
312	20231206	134600	347220580	18570	18570	18570	18570	0
313	20231206	134500	347220580	18570	18580	18580	18570	350
314	20231206	134400	340720960	18580	18580	18580	18580	23
315	20231206	134300	340293620	18570	18570	18570	18570	0
316	20231206	134200	340293620	18570	18560	18570	18560	65
317	20231206	134100	339086630	18570	18570	18570	18570	31
318	20231206	134000	338510960	18570	18570	18570	18570	0
319	20231206	133900	338510960	18570	18570	18570	18570	31
320	20231206	133800	337935290	18560	18560	18560	18560	1
321	20231206	133700	337916730	18560	18560	18560	18560	7
322	20231206	133600	337786810	18560	18550	18560	18550	160
323	20231206	133500	334817340	18540	18540	18540	18540	6
324	20231206	133400	334706100	18540	18520	18540	18520	322
325	20231206	133300	328736300	18540	18520	18540	18520	36
326	20231206	133200	328068960	18520	18520	18520	18520	8
327	20231206	133100	327920800	18520	18520	18520	18520	54
328	20231206	133000	326920720	18520	18520	18560	18520	41
329	20231206	132900	326160200	18520	18560	18560	18520	5
330	20231206	132800	326067560	18520	18520	18520	18520	8
331	20231206	132700	325919400	18560	18530	18560	18520	37
332	20231206	132600	325232930	18510	18580	18580	18510	463
333	20231206	132500	316648650	18580	18590	18590	18580	36
334	20231206	132400	315979470	18580	18580	18580	18580	4
335	20231206	132300	315905150	18580	18580	18600	18580	9
336	20231206	132200	315737910	18580	18580	18600	18580	36
337	20231206	132100	315068450	18580	18590	18590	18580	9
338	20231206	132000	314901210	18590	18580	18590	18580	8
339	20231206	131900	314752530	18580	18600	18600	18570	18
340	20231206	131800	314417890	18600	18600	18600	18600	5
341	20231206	131700	314324890	18590	18590	18590	18590	1
342	20231206	131600	314306300	18600	18590	18600	18590	45
343	20231206	131500	313469450	18590	18590	18590	18590	1
344	20231206	131400	313450860	18560	18560	18560	18560	40
345	20231206	131300	312708460	18600	18600	18600	18600	30
346	20231206	131200	312150460	18560	18560	18560	18560	0
347	20231206	131100	312150460	18560	18560	18560	18560	263
348	20231206	131000	307269180	18520	18520	18520	18520	5
349	20231206	130900	307176580	18520	18590	18590	18520	406
350	20231206	130800	299646410	18590	18590	18600	18590	39
351	20231206	130700	298921090	18590	18590	18590	18590	3
352	20231206	130600	298865320	18600	18600	18600	18600	0
353	20231206	130500	298865320	18600	18590	18600	18590	46
354	20231206	130400	298009880	18570	18560	18570	18560	10
355	20231206	130300	297824240	18580	18560	18580	18560	6
356	20231206	130200	297712850	18600	18560	18600	18560	39
357	20231206	130100	296987810	18560	18560	18560	18560	4
358	20231206	130000	296913570	18600	18590	18600	18590	30
359	20231206	125900	296355860	18590	18570	18590	18570	5
360	20231206	125800	296262990	18590	18590	18590	18590	0
361	20231206	125700	296262990	18590	18590	18590	18590	29
362	20231206	125600	295723880	18590	18570	18590	18570	10
363	20231206	125500	295538160	18570	18570	18570	18570	5
364	20231206	125400	295445310	18570	18600	18600	18570	34
365	20231206	125300	294813030	18570	18600	18600	18570	104
366	20231206	125200	292878750	18570	18570	18570	18570	0
367	20231206	125100	292878750	18570	18560	18570	18560	20
368	20231206	125000	292507410	18570	18560	18570	18560	6
369	20231206	124900	292396040	18560	18560	18560	18560	1
370	20231206	124800	292377480	18570	18560	18570	18560	34
371	20231206	124700	291746140	18560	18570	18570	18560	44
372	20231206	124600	290929110	18600	18590	18600	18570	43
373	20231206	124500	290129970	18570	18570	18600	18570	11
374	20231206	124400	289925670	18570	18570	18570	18570	5
375	20231206	124300	289832820	18570	18600	18600	18570	35
376	20231206	124200	289181970	18570	18590	18590	18570	6
377	20231206	124100	289070530	18570	18570	18570	18570	16
378	20231206	124000	288773410	18600	18600	18600	18600	30
379	20231206	123900	288215410	18570	18570	18570	18570	4
380	20231206	123800	288141130	18570	18600	18610	18570	9
381	20231206	123700	287973920	18600	18600	18610	18600	33
382	20231206	123600	287359820	18600	18600	18600	18600	10
383	20231206	123500	287173820	18600	18600	18600	18600	0
384	20231206	123400	287173820	18600	18580	18600	18580	24
385	20231206	123300	286727520	18580	18580	18580	18580	1
386	20231206	123200	286708940	18600	18580	18600	18580	24
387	20231206	123100	286263000	18590	18570	18590	18570	5
388	20231206	123000	286170130	18590	18590	18590	18590	0
389	20231206	122900	286170130	18590	18560	18590	18560	34
390	20231206	122800	285538190	18590	18560	18590	18560	8
391	20231206	122700	285389680	18600	18600	18600	18600	7
392	20231206	122600	285259480	18600	18600	18610	18600	34
393	20231206	122500	284626780	18600	18600	18600	18600	0
394	20231206	122400	284626780	18600	18610	18610	18600	2
395	20231206	122300	284589570	18600	18560	18600	18560	41
396	20231206	122200	283827770	18560	18560	18560	18560	8
397	20231206	122100	283679290	18560	18560	18560	18560	5
398	20231206	122000	283586490	18610	18610	18610	18560	35
399	20231206	121900	282935340	18560	18560	18560	18560	8
400	20231206	121800	282786860	18560	18610	18610	18560	34
401	20231206	121700	282154370	18560	18600	18600	18560	34
402	20231206	121600	281522130	18600	18600	18600	18600	5
403	20231206	121500	281429130	18600	18610	18610	18600	41
404	20231206	121400	280666220	18610	18600	18610	18600	2
405	20231206	121300	280629010	18600	18600	18600	18600	0
406	20231206	121200	280629010	18600	18600	18600	18600	18
407	20231206	121100	280294210	18590	18590	18590	18590	0
408	20231206	121000	280294210	18590	18600	18600	18590	2
409	20231206	120900	280257020	18600	18570	18600	18570	35
410	20231206	120800	279606170	18590	18590	18590	18590	5
411	20231206	120700	279513220	18590	18590	18590	18590	1
412	20231206	120600	279494630	18600	18560	18600	18560	40
413	20231206	120500	278750840	18560	18560	18560	18560	6
414	20231206	120400	278639480	18560	18600	18600	18560	34
415	20231206	120300	278007280	18560	18560	18560	18560	6
416	20231206	120200	277895920	18560	18560	18560	18560	9
417	20231206	120100	277728880	18560	18600	18600	18560	34
418	20231206	120000	277096640	18560	18590	18600	18560	7
419	20231206	115900	276966610	18560	18560	18560	18560	9
420	20231206	115800	276799570	18560	18560	18600	18560	37
421	20231206	115700	276111650	18560	18560	18560	18560	11
422	20231206	115600	275907490	18560	18560	18560	18560	4
423	20231206	115500	275833250	18600	18560	18600	18560	36
424	20231206	115400	275163890	18560	18560	18560	18560	8
425	20231206	115300	275015410	18560	18560	18560	18560	14
426	20231206	115200	274755570	18560	18570	18600	18560	41
427	20231206	115100	273993410	18570	18570	18570	18570	8
428	20231206	115000	273844850	18570	18600	18600	18570	35
429	20231206	114900	273193970	18590	18590	18590	18590	4
430	20231206	114800	273119610	18600	18600	18600	18600	10
431	20231206	114700	272933610	18590	18560	18590	18560	32
432	20231206	114600	272338880	18590	18590	18590	18590	0
433	20231206	114500	272338880	18590	18590	18590	18590	1
434	20231206	114400	272320290	18560	18560	18560	18560	20
435	20231206	114300	271949090	18560	18560	18560	18560	0
436	20231206	114200	271949090	18560	18540	18560	18540	31
437	20231206	114100	271374330	18540	18590	18590	18540	32
438	20231206	114000	270779550	18590	18590	18590	18590	1
439	20231206	113900	270760960	18590	18510	18590	18510	13
440	20231206	113800	270519450	18590	18570	18590	18530	271
441	20231206	113700	265491480	18590	18590	18590	18590	0
442	20231206	113600	265491480	18590	18570	18590	18570	18
443	20231206	113500	265157200	18570	18570	18570	18570	5
444	20231206	113400	265064350	18550	18550	18550	18550	0
445	20231206	113300	265064350	18550	18600	18600	18550	32
446	20231206	113200	264469250	18550	18560	18560	18550	6
447	20231206	113100	264357940	18560	18550	18560	18550	12
448	20231206	113000	264135290	18600	18600	18600	18560	52
449	20231206	112900	263168490	18560	18570	18600	18560	8
450	20231206	112800	263019920	18570	18570	18570	18570	10
451	20231206	112700	262834220	18570	18570	18600	18570	38
452	20231206	112600	262127660	18570	18570	18570	18570	9
453	20231206	112500	261960530	18570	18570	18600	18570	12
454	20231206	112400	261737660	18600	18600	18600	18600	29
455	20231206	112300	261198260	18570	18570	18570	18570	2
456	20231206	112200	261161120	18600	18600	18600	18600	38
457	20231206	112100	260454320	18600	18600	18600	18600	1
458	20231206	112000	260435720	18570	18620	18620	18570	3
459	20231206	111900	260379960	18620	18590	18620	18590	701
460	20231206	111800	247337960	18590	18590	18590	18590	1
461	20231206	111700	247319370	18570	18570	18570	18570	2
462	20231206	111600	247282230	18580	18570	18580	18570	127
463	20231206	111500	244922740	18550	18550	18550	18550	2
464	20231206	111400	244885640	18570	18570	18570	18570	0
465	20231206	111300	244885640	18570	18540	18570	18510	24
466	20231206	111200	244440370	18540	18540	18540	18540	150
467	20231206	111100	241659370	18570	18570	18570	18570	0
468	20231206	111000	241659370	18570	18570	18570	18570	119
469	20231206	110900	239449540	18540	18540	18540	18540	2
470	20231206	110800	239412460	18540	18570	18570	18510	52
471	20231206	110700	238447630	18510	18510	18570	18510	259
472	20231206	110600	233653420	18510	18560	18560	18510	7
473	20231206	110500	233523770	18560	18560	18570	18560	62
474	20231206	110400	232372730	18560	18560	18560	18560	2
475	20231206	110300	232335610	18570	18570	18570	18570	10
476	20231206	110200	232149910	18560	18520	18560	18520	31
477	20231206	110100	231574710	18520	18520	18520	18520	7
478	20231206	110000	231445070	18520	18570	18570	18520	9
479	20231206	105900	231278340	18520	18530	18570	18520	167
480	20231206	105800	228182780	18530	18570	18570	18530	6
481	20231206	105700	228071560	18540	18530	18540	18530	6
482	20231206	105600	227960360	18570	18540	18570	18530	139
483	20231206	105500	225382490	18580	18580	18580	18580	1
484	20231206	105400	225363910	18530	18540	18540	18530	116
485	20231206	105300	223214130	18530	18530	18530	18530	3
486	20231206	105200	223158540	18540	18540	18540	18540	25
487	20231206	105100	222695040	18540	18530	18580	18500	36
488	20231206	105000	222027700	18530	18580	18580	18530	4
489	20231206	104900	221953480	18490	18490	18490	18490	917
490	20231206	104800	204998150	18580	18490	18580	18490	33
491	20231206	104700	204385280	18580	18580	18580	18580	2
492	20231206	104600	204348120	18580	18580	18580	18580	56
493	20231206	104500	203307640	18580	18480	18580	18480	34
494	20231206	104400	202676220	18570	18480	18570	18480	530
495	20231206	104300	192834570	18480	18480	18480	18480	4
496	20231206	104200	192760650	18580	18480	18580	18480	33
497	20231206	104100	192147810	18580	18580	18580	18580	0
498	20231206	104000	192147810	18580	18480	18580	18480	29
499	20231206	103900	191611290	18450	18450	18450	18450	0
500	20231206	103800	191611290	18450	18450	18450	18450	0
501	20231206	103700	191611290	18450	18440	18450	18440	104
502	20231206	103600	189692560	18450	18440	18450	18440	18
503	20231206	103500	189360560	18440	18440	18440	18440	0
504	20231206	103400	189360560	18440	18450	18450	18440	4
505	20231206	103300	189286790	18440	18440	18440	18440	0
506	20231206	103200	189286790	18440	18430	18440	18430	23
507	20231206	103100	188862750	18430	18430	18430	18430	9
508	20231206	103000	188696880	18430	18440	18440	18430	7
509	20231206	102900	188567840	18430	18430	18430	18430	7
510	20231206	102800	188438830	18430	18430	18430	18430	8
511	20231206	102700	188291390	18430	18430	18430	18430	7
512	20231206	102600	188162380	18430	18440	18440	18430	9
513	20231206	102500	187996500	18430	18430	18440	18430	10
514	20231206	102400	187812190	18440	18430	18440	18430	13
515	20231206	102300	187572550	18450	18450	18450	18450	17
516	20231206	102200	187258900	18450	18460	18580	18450	75
517	20231206	102100	185874610	18460	18470	18470	18460	9
518	20231206	102000	185708390	18470	18600	18600	18470	3
519	20231206	101900	185652850	18600	18470	18600	18460	68
520	20231206	101800	184396510	18460	18460	18460	18460	18
521	20231206	101700	184064230	18470	18470	18470	18470	3
522	20231206	101600	184008820	18460	18470	18470	18460	5
523	20231206	101500	183916500	18460	18430	18460	18430	170
524	20231206	101400	180780270	18430	18430	18430	18430	85
525	20231206	101300	179213720	18430	18420	18430	18420	6
526	20231206	101200	179103190	18430	18390	18430	18390	29
527	20231206	101100	178569080	18390	18380	18390	18380	33
528	20231206	101000	177962220	18380	18380	18380	18370	21
529	20231206	100900	177576270	18390	18380	18390	18380	190
530	20231206	100800	174082200	18370	18350	18370	18350	9
531	20231206	100700	173916980	18350	18360	18360	18340	74
532	20231206	100600	172558810	18340	18340	18340	18340	1
533	20231206	100500	172540470	18430	18340	18430	18340	55
534	20231206	100400	171531680	18330	18330	18330	18330	10
535	20231206	100300	171348380	18340	18330	18340	18330	7
536	20231206	100200	171220050	18330	18330	18330	18330	12
537	20231206	100100	171000090	18340	18330	18340	18330	8
538	20231206	100000	170853440	18330	18350	18350	18330	38
539	20231206	095900	170156510	18350	18350	18350	18350	4
540	20231206	095800	170083110	18350	18350	18350	18350	3
541	20231206	095700	170028060	18400	18330	18400	18330	57
542	20231206	095600	168982550	18330	18320	18330	18310	5
543	20231206	095500	168890960	18310	18290	18310	18290	3
544	20231206	095400	168836060	18330	18310	18330	18310	4
545	20231206	095300	168762760	18280	18280	18280	18280	161
546	20231206	095200	165819680	18280	18280	18280	18270	68
547	20231206	095100	164576690	18280	18300	18310	18260	841
548	20231206	095000	149206050	18320	18310	18320	18310	103
549	20231206	094900	147319980	18320	18340	18350	18310	615
550	20231206	094800	136052740	18340	18360	18360	18340	27
551	20231206	094700	135557340	18360	18380	18390	18360	913
552	20231206	094600	118791420	18380	18390	18390	18380	56
553	20231206	094500	117761660	18400	18420	18420	18400	486
554	20231206	094400	108816670	18430	18460	18460	18430	277
555	20231206	094300	103704820	18460	18460	18460	18460	12
556	20231206	094200	103483300	18460	18470	18470	18460	18
557	20231206	094100	103150930	18470	18470	18470	18470	18
558	20231206	094000	102818470	18470	18460	18540	18460	223
559	20231206	093900	98688740	18460	18470	18480	18460	107
560	20231206	093800	96713180	18470	18510	18510	18470	1497
561	20231206	093700	69016260	18510	18530	18580	18510	142
562	20231206	093600	66385490	18530	18530	18530	18530	68
563	20231206	093500	65125450	18580	18580	18580	18540	870
564	20231206	093400	48978410	18560	18610	18610	18560	71
565	20231206	093300	47658150	18560	18560	18560	18560	90
566	20231206	093200	45987750	18560	18500	18560	18500	77
567	20231206	093100	44560910	18510	18520	18520	18510	185
568	20231206	093000	41136460	18520	18510	18520	18510	29
569	20231206	092900	40599590	18520	18550	18560	18510	14
570	20231206	092800	40340320	18510	18560	18570	18510	93
571	20231206	092700	38614970	18560	18560	18560	18560	19
572	20231206	092600	38262330	18570	18570	18570	18570	106
573	20231206	092500	36293910	18570	18610	18610	18570	16
574	20231206	092400	35996640	18570	18570	18570	18570	8
575	20231206	092300	35848080	18570	18570	18570	18570	5
576	20231206	092200	35755230	18570	18580	18580	18570	6
577	20231206	092100	35643790	18580	18580	18580	18580	5
578	20231206	092000	35550890	18580	18580	18620	18580	9
579	20231206	091900	35383590	18580	18570	18580	18570	7
580	20231206	091800	35253580	18570	18580	18580	18570	6
581	20231206	091700	35142140	18570	18580	18620	18570	209
582	20231206	091600	31259370	18580	18580	18580	18580	4
583	20231206	091500	31185050	18580	18590	18590	18580	243
584	20231206	091400	26667720	18590	18590	18590	18590	4
585	20231206	091300	26593360	18590	18590	18590	18590	9
586	20231206	091200	26426050	18590	18580	18590	18580	54
587	20231206	091100	25422230	18590	18580	18590	18580	6
588	20231206	091000	25310730	18690	18600	18690	18580	1049
589	20231206	090900	5805000	18690	18600	18690	18600	15
590	20231206	090800	5524830	18690	18690	18690	18690	30
591	20231206	090700	4964130	18590	18690	18690	18590	39
592	20231206	090600	4236120	18590	18580	18590	18580	65
593	20231206	090500	3028370	18580	18590	18590	18580	34
594	20231206	090400	2396350	18590	18690	18690	18580	19
595	20231206	090300	2043090	18580	18580	18580	18580	8
596	20231206	090200	1894450	18580	18580	18580	18580	4
597	20231206	090100	1820130	18580	18580	18580	18580	1
598	20231206	090000	1801550	18580	18570	18580	18570	97