KissMeData/011760/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185500	512573180	18670	18670	18670	18670	581
3	20231207	185400	512573180	18670	18670	18670	18670	0
4	20231207	185300	512573180	18670	18670	18670	18670	0
5	20231207	185200	512573180	18670	18670	18670	18670	0
6	20231207	185100	512573180	18670	18670	18670	18670	0
7	20231207	185000	512573180	18670	18670	18670	18670	0
8	20231207	184900	512573180	18670	18670	18670	18670	0
9	20231207	184800	512573180	18670	18670	18670	18670	0
10	20231207	184700	512573180	18670	18670	18670	18670	0
11	20231207	184600	512573180	18670	18670	18670	18670	0
12	20231207	184500	512573180	18670	18670	18670	18670	0
13	20231207	184400	512573180	18670	18670	18670	18670	0
14	20231207	184300	512573180	18670	18670	18670	18670	0
15	20231207	184200	512573180	18670	18670	18670	18670	0
16	20231207	184100	512573180	18670	18670	18670	18670	0
17	20231207	184000	512573180	18670	18670	18670	18670	0
18	20231207	183900	512573180	18670	18670	18670	18670	0
19	20231207	183800	512573180	18670	18670	18670	18670	0
20	20231207	183700	512573180	18670	18670	18670	18670	0
21	20231207	183600	512573180	18670	18670	18670	18670	0
22	20231207	183500	512573180	18670	18670	18670	18670	0
23	20231207	183400	512573180	18670	18670	18670	18670	0
24	20231207	183300	512573180	18670	18670	18670	18670	0
25	20231207	183200	512573180	18670	18670	18670	18670	0
26	20231207	183100	512573180	18670	18670	18670	18670	0
27	20231207	183000	512573180	18670	18670	18670	18670	0
28	20231207	182900	512573180	18670	18670	18670	18670	0
29	20231207	182800	512573180	18670	18670	18670	18670	0
30	20231207	182700	512573180	18670	18670	18670	18670	0
31	20231207	182600	512573180	18670	18670	18670	18670	0
32	20231207	182500	512573180	18670	18670	18670	18670	581
33	20231207	182400	512573180	18670	18670	18670	18670	0
34	20231207	182300	512573180	18670	18670	18670	18670	0
35	20231207	182200	512573180	18670	18670	18670	18670	0
36	20231207	182100	512573180	18670	18670	18670	18670	0
37	20231207	182000	512573180	18670	18670	18670	18670	0
38	20231207	181900	512573180	18670	18670	18670	18670	0
39	20231207	181800	512573180	18670	18670	18670	18670	0
40	20231207	181700	512573180	18670	18670	18670	18670	0
41	20231207	181600	512573180	18670	18670	18670	18670	0
42	20231207	181500	512573180	18670	18670	18670	18670	0
43	20231207	181400	512573180	18670	18670	18670	18670	0
44	20231207	181300	512573180	18670	18670	18670	18670	0
45	20231207	181200	512573180	18670	18670	18670	18670	0
46	20231207	181100	512573180	18670	18670	18670	18670	0
47	20231207	181000	512573180	18670	18670	18670	18670	0
48	20231207	180900	512573180	18670	18670	18670	18670	0
49	20231207	180800	512573180	18670	18670	18670	18670	0
50	20231207	180700	512573180	18670	18670	18670	18670	0
51	20231207	180600	512573180	18670	18670	18670	18670	0
52	20231207	180500	512573180	18670	18670	18670	18670	0
53	20231207	180400	512573180	18670	18670	18670	18670	0
54	20231207	180300	512573180	18670	18670	18670	18670	0
55	20231207	180200	512573180	18670	18670	18670	18670	0
56	20231207	180100	512573180	18670	18670	18670	18670	0
57	20231207	180000	512573180	18670	18670	18670	18670	0
58	20231207	175900	512573180	18670	18670	18670	18670	0
59	20231207	175800	512573180	18670	18670	18670	18670	0
60	20231207	175700	512573180	18670	18670	18670	18670	0
61	20231207	175600	512573180	18670	18670	18670	18670	0
62	20231207	175500	512573180	18670	18670	18670	18670	581
63	20231207	175400	512573180	18670	18670	18670	18670	0
64	20231207	175300	512573180	18670	18670	18670	18670	0
65	20231207	175200	512573180	18670	18670	18670	18670	0
66	20231207	175100	512573180	18670	18670	18670	18670	0
67	20231207	175000	512573180	18670	18670	18670	18670	0
68	20231207	174900	512573180	18670	18670	18670	18670	0
69	20231207	174800	512573180	18670	18670	18670	18670	0
70	20231207	174700	512573180	18670	18670	18670	18670	0
71	20231207	174600	512573180	18670	18670	18670	18670	0
72	20231207	174500	512573180	18670	18670	18670	18670	0
73	20231207	174400	512573180	18670	18670	18670	18670	0
74	20231207	174300	512573180	18670	18670	18670	18670	0
75	20231207	174200	512573180	18670	18670	18670	18670	0
76	20231207	174100	512573180	18670	18670	18670	18670	0
77	20231207	174000	512573180	18670	18670	18670	18670	0
78	20231207	173900	512573180	18670	18670	18670	18670	0
79	20231207	173800	512573180	18670	18670	18670	18670	0
80	20231207	173700	512573180	18670	18670	18670	18670	0
81	20231207	173600	512573180	18670	18670	18670	18670	0
82	20231207	173500	512573180	18670	18670	18670	18670	0
83	20231207	173400	512573180	18670	18670	18670	18670	0
84	20231207	173300	512573180	18670	18670	18670	18670	0
85	20231207	173200	512573180	18670	18670	18670	18670	0
86	20231207	173100	512573180	18670	18670	18670	18670	0
87	20231207	173000	512573180	18670	18670	18670	18670	0
88	20231207	172900	512573180	18670	18670	18670	18670	0
89	20231207	172800	512573180	18670	18670	18670	18670	0
90	20231207	172700	512573180	18670	18670	18670	18670	0
91	20231207	172600	512573180	18670	18670	18670	18670	0
92	20231207	172500	512573180	18670	18670	18670	18670	581
93	20231207	172400	512573180	18670	18670	18670	18670	0
94	20231207	172300	512573180	18670	18670	18670	18670	0
95	20231207	172200	512573180	18670	18670	18670	18670	0
96	20231207	172100	512573180	18670	18670	18670	18670	0
97	20231207	172000	512573180	18670	18670	18670	18670	0
98	20231207	171900	512573180	18670	18670	18670	18670	0
99	20231207	171800	512573180	18670	18670	18670	18670	0
100	20231207	171700	512573180	18670	18670	18670	18670	0
101	20231207	171600	512573180	18670	18670	18670	18670	0
102	20231207	171500	512573180	18670	18670	18670	18670	0
103	20231207	171400	512573180	18670	18670	18670	18670	0
104	20231207	171300	512573180	18670	18670	18670	18670	0
105	20231207	171200	512573180	18670	18670	18670	18670	0
106	20231207	171100	512573180	18670	18670	18670	18670	0
107	20231207	171000	512573180	18670	18670	18670	18670	0
108	20231207	170900	512573180	18670	18670	18670	18670	0
109	20231207	170800	512573180	18670	18670	18670	18670	0
110	20231207	170700	512573180	18670	18670	18670	18670	0
111	20231207	170600	512573180	18670	18670	18670	18670	0
112	20231207	170500	512573180	18670	18670	18670	18670	0
113	20231207	170400	512573180	18670	18670	18670	18670	0
114	20231207	170300	512573180	18670	18670	18670	18670	0
115	20231207	170200	512573180	18670	18670	18670	18670	0
116	20231207	170100	512573180	18670	18670	18670	18670	0
117	20231207	170000	512573180	18670	18670	18670	18670	0
118	20231207	165900	512573180	18670	18670	18670	18670	0
119	20231207	165800	512573180	18670	18670	18670	18670	0
120	20231207	165700	512573180	18670	18670	18670	18670	0
121	20231207	165600	512573180	18670	18670	18670	18670	0
122	20231207	165500	512573180	18670	18670	18670	18670	581
123	20231207	165400	512573180	18670	18670	18670	18670	0
124	20231207	165300	512573180	18670	18670	18670	18670	0
125	20231207	165200	512573180	18670	18670	18670	18670	0
126	20231207	165100	512573180	18670	18670	18670	18670	0
127	20231207	165000	512573180	18670	18670	18670	18670	0
128	20231207	164900	512573180	18670	18670	18670	18670	0
129	20231207	164800	512573180	18670	18670	18670	18670	0
130	20231207	164700	512573180	18670	18670	18670	18670	0
131	20231207	164600	512573180	18670	18670	18670	18670	0
132	20231207	164500	512573180	18670	18670	18670	18670	0
133	20231207	164400	512573180	18670	18670	18670	18670	0
134	20231207	164300	512573180	18670	18670	18670	18670	0
135	20231207	164200	512573180	18670	18670	18670	18670	0
136	20231207	164100	512573180	18670	18670	18670	18670	0
137	20231207	164000	512573180	18670	18670	18670	18670	0
138	20231207	163900	512573180	18670	18670	18670	18670	0
139	20231207	163800	512573180	18670	18670	18670	18670	0
140	20231207	163700	512573180	18670	18670	18670	18670	0
141	20231207	163600	512573180	18670	18670	18670	18670	0
142	20231207	163500	512573180	18670	18670	18670	18670	0
143	20231207	163400	512573180	18670	18670	18670	18670	0
144	20231207	163300	512573180	18670	18670	18670	18670	0
145	20231207	163200	512573180	18670	18670	18670	18670	0
146	20231207	163100	512573180	18670	18670	18670	18670	0
147	20231207	163000	512573180	18670	18670	18670	18670	0
148	20231207	162900	512573180	18670	18670	18670	18670	0
149	20231207	162800	512573180	18670	18670	18670	18670	0
150	20231207	162700	512573180	18670	18670	18670	18670	0
151	20231207	162600	512573180	18670	18670	18670	18670	0
152	20231207	162500	512573180	18670	18670	18670	18670	581
153	20231207	162400	512573180	18670	18670	18670	18670	0
154	20231207	162300	512573180	18670	18670	18670	18670	0
155	20231207	162200	512573180	18670	18670	18670	18670	0
156	20231207	162100	512573180	18670	18670	18670	18670	0
157	20231207	162000	512573180	18670	18670	18670	18670	0
158	20231207	161900	512573180	18670	18670	18670	18670	0
159	20231207	161800	512573180	18670	18670	18670	18670	0
160	20231207	161700	512573180	18670	18670	18670	18670	0
161	20231207	161600	512573180	18670	18670	18670	18670	0
162	20231207	161500	512573180	18670	18670	18670	18670	0
163	20231207	161400	512573180	18670	18670	18670	18670	0
164	20231207	161300	512573180	18670	18670	18670	18670	0
165	20231207	161200	512573180	18670	18670	18670	18670	0
166	20231207	161100	512573180	18670	18670	18670	18670	0
167	20231207	161000	512573180	18670	18670	18670	18670	0
168	20231207	160900	512573180	18670	18670	18670	18670	0
169	20231207	160800	512573180	18670	18670	18670	18670	0
170	20231207	160700	512573180	18670	18670	18670	18670	0
171	20231207	160600	512573180	18670	18670	18670	18670	0
172	20231207	160500	512573180	18670	18670	18670	18670	0
173	20231207	160400	512573180	18670	18670	18670	18670	0
174	20231207	160300	512573180	18670	18670	18670	18670	0
175	20231207	160200	512573180	18670	18670	18670	18670	0
176	20231207	160100	512573180	18670	18670	18670	18670	0
177	20231207	160000	512573180	18670	18670	18670	18670	0
178	20231207	155900	512573180	18670	18670	18670	18670	0
179	20231207	155800	512573180	18670	18670	18670	18670	0
180	20231207	155700	512573180	18670	18670	18670	18670	0
181	20231207	155600	512573180	18670	18670	18670	18670	0
182	20231207	155500	512573180	18670	18670	18670	18670	581
183	20231207	155400	512573180	18670	18670	18670	18670	0
184	20231207	155300	512573180	18670	18670	18670	18670	0
185	20231207	155200	512573180	18670	18670	18670	18670	0
186	20231207	155100	512573180	18670	18670	18670	18670	0
187	20231207	155000	512573180	18670	18670	18670	18670	0
188	20231207	154900	512573180	18670	18670	18670	18670	0
189	20231207	154800	512573180	18670	18670	18670	18670	0
190	20231207	154700	512573180	18670	18670	18670	18670	0
191	20231207	154600	512573180	18670	18670	18670	18670	0
192	20231207	154500	512573180	18670	18670	18670	18670	0
193	20231207	154400	512573180	18670	18670	18670	18670	0
194	20231207	154300	512573180	18670	18670	18670	18670	0
195	20231207	154200	512573180	18670	18670	18670	18670	0
196	20231207	154100	512573180	18670	18670	18670	18670	0
197	20231207	154000	512573180	18670	18670	18670	18670	0
198	20231207	153900	512573180	18670	18670	18670	18670	0
199	20231207	153800	512573180	18670	18670	18670	18670	0
200	20231207	153700	512573180	18670	18670	18670	18670	0
201	20231207	153600	512573180	18670	18670	18670	18670	0
202	20231207	153500	512573180	18670	18670	18670	18670	0
203	20231207	153400	512573180	18670	18670	18670	18670	0
204	20231207	153300	512573180	18670	18670	18670	18670	0
205	20231207	153200	512573180	18670	18670	18670	18670	0
206	20231207	153100	512573180	18670	18670	18670	18670	0
207	20231207	153000	512573180	18670	18670	18670	18670	581
208	20231207	152900	501725910	18680	18680	18680	18680	0
209	20231207	152800	501725910	18680	18680	18680	18680	0
210	20231207	152700	501725910	18680	18680	18680	18680	0
211	20231207	152600	501725910	18680	18680	18680	18680	0
212	20231207	152500	501725910	18680	18680	18680	18680	0
213	20231207	152400	501725910	18680	18680	18680	18680	0
214	20231207	152300	501725910	18680	18680	18680	18680	0
215	20231207	152200	501725910	18680	18680	18680	18680	0
216	20231207	152100	501725910	18680	18680	18680	18680	0
217	20231207	152000	501725910	18680	18680	18680	18680	0
218	20231207	151900	501725910	18680	18730	18750	18680	14
219	20231207	151800	501463590	18740	18750	18750	18740	27
220	20231207	151700	500957580	18750	18740	18750	18740	11
221	20231207	151600	500751410	18740	18740	18740	18670	85
222	20231207	151500	499161260	18740	18750	18750	18740	49
223	20231207	151400	498242570	18750	18760	18810	18750	119
224	20231207	151300	496007060	18760	18770	18770	18760	34
225	20231207	151200	495369110	18770	18760	18790	18760	117
226	20231207	151100	493172060	18750	18770	18770	18750	22
227	20231207	151000	492759330	18760	18760	18760	18760	6
228	20231207	150900	492646770	18760	18760	18760	18760	523
229	20231207	150800	482835290	18770	18780	18780	18770	13
230	20231207	150700	482591260	18770	18790	18790	18770	29
231	20231207	150600	482046630	18790	18780	18790	18780	24
232	20231207	150500	481595900	18780	18790	18790	18780	42
233	20231207	150400	480807050	18790	18780	18800	18780	27
234	20231207	150300	480299750	18770	18760	18770	18760	41
235	20231207	150200	479530390	18790	18780	18790	18780	29
236	20231207	150100	478985680	18790	18790	18790	18790	15
237	20231207	150000	478703830	18790	18790	18790	18780	22
238	20231207	145900	478290540	18790	18780	18790	18780	26
239	20231207	145800	477802110	18790	18780	18790	18770	15
240	20231207	145700	477520410	18780	18780	18780	18760	22
241	20231207	145600	477107500	18780	18790	18790	18780	34
242	20231207	145500	476468940	18770	18770	18770	18770	12
243	20231207	145400	476243700	18770	18770	18770	18770	1
244	20231207	145300	476224930	18770	18760	18770	18760	47
245	20231207	145200	475343080	18760	18750	18760	18750	17
246	20231207	145100	475024260	18750	18770	18770	18750	46
247	20231207	145000	474161500	18760	18760	18760	18760	25
248	20231207	144900	473692500	18770	18770	18800	18770	23
249	20231207	144800	473260460	18760	18760	18760	18760	23
250	20231207	144700	472828980	18730	18730	18730	18730	2
251	20231207	144600	472791520	18730	18730	18730	18730	0
252	20231207	144500	472791520	18730	18720	18730	18720	85
253	20231207	144400	471200210	18720	18720	18720	18720	31
254	20231207	144300	470619890	18720	18720	18720	18720	12
255	20231207	144200	470395250	18710	18710	18710	18710	0
256	20231207	144100	470395250	18710	18720	18720	18710	34
257	20231207	144000	469758850	18720	18720	18720	18720	21
258	20231207	143900	469365730	18720	18720	18720	18720	12
259	20231207	143800	469141090	18720	18720	18720	18720	39
260	20231207	143700	468411010	18710	18710	18710	18710	9
261	20231207	143600	468242620	18700	18700	18700	18700	0
262	20231207	143500	468242620	18700	18710	18710	18700	48
263	20231207	143400	467344610	18710	18710	18710	18710	44
264	20231207	143300	466521370	18710	18710	18710	18710	10
265	20231207	143200	466334270	18710	18730	18730	18710	62
266	20231207	143100	465173700	18730	18730	18730	18730	0
267	20231207	143000	465173700	18730	18730	18730	18730	3
268	20231207	142900	465117510	18730	18780	18780	18730	278
269	20231207	142800	459906480	18790	18780	18790	18780	61
270	20231207	142700	458760640	18800	18800	18800	18800	1
271	20231207	142600	458741840	18770	18770	18770	18760	75
272	20231207	142500	457334100	18760	18770	18770	18760	12
273	20231207	142400	457108970	18750	18770	18770	18750	175
274	20231207	142300	453827500	18760	18800	18800	18760	22
275	20231207	142200	453414340	18770	18770	18770	18770	29
276	20231207	142100	452870010	18750	18760	18770	18750	28
277	20231207	142000	452344740	18830	18830	18830	18830	1
278	20231207	141900	452325910	18710	18720	18840	18700	57
279	20231207	141800	451257700	18740	18760	18760	18740	8
280	20231207	141700	451107760	18770	18700	18770	18700	10
281	20231207	141600	450920490	18700	18700	18700	18690	61
282	20231207	141500	449779990	18690	18700	18700	18690	29
283	20231207	141400	449237870	18700	18700	18700	18700	0
284	20231207	141300	449237870	18700	18700	18700	18700	331
285	20231207	141200	443048170	18700	18700	18700	18700	11
286	20231207	141100	442842470	18700	18700	18700	18700	21
287	20231207	141000	442449770	18700	18700	18700	18700	25
288	20231207	140900	441982270	18700	18700	18700	18700	37
289	20231207	140800	441290370	18700	18700	18700	18700	20
290	20231207	140700	440916370	18680	18680	18680	18680	31
291	20231207	140600	440337290	18680	18680	18680	18680	36
292	20231207	140500	439664810	18680	18720	18720	18680	83
293	20231207	140400	438114030	18720	18730	18730	18720	22
294	20231207	140300	437702080	18730	18730	18730	18730	28
295	20231207	140200	437177640	18730	18760	18760	18730	84
296	20231207	140100	435603420	18760	18770	18770	18760	25
297	20231207	140000	435134320	18750	18730	18750	18730	71
298	20231207	135900	433804470	18730	18730	18730	18730	11
299	20231207	135800	433598440	18730	18730	18730	18730	0
300	20231207	135700	433598440	18730	18720	18730	18720	38
301	20231207	135600	432886710	18730	18740	18740	18730	39
302	20231207	135500	432155970	18740	18740	18740	18740	10
303	20231207	135400	431968570	18730	18770	18770	18710	38
304	20231207	135300	431256780	18770	18770	18770	18770	14
305	20231207	135200	430994000	18770	18780	18790	18770	31
306	20231207	135100	430411990	18790	18800	18800	18790	39
307	20231207	135000	429678800	18780	18780	18780	18780	0
308	20231207	134900	429678800	18780	18790	18790	18770	187
309	20231207	134800	426168510	18800	18800	18800	18800	48
310	20231207	134700	425266110	18780	18780	18780	18780	0
311	20231207	134600	425266110	18780	18770	18780	18770	59
312	20231207	134500	424158670	18770	18770	18770	18760	122
313	20231207	134400	421868800	18780	18800	18800	18780	178
314	20231207	134300	418524600	18800	18810	18810	18800	49
315	20231207	134200	417603290	18810	18830	18830	18810	208
316	20231207	134100	413689850	18830	18840	18840	18830	166
317	20231207	134000	410562920	18850	18850	18850	18850	13
318	20231207	133900	410317870	18850	18850	18850	18850	63
319	20231207	133800	409130320	18850	18860	18860	18850	42
320	20231207	133700	408338610	18860	18860	18860	18860	11
321	20231207	133600	408131150	18850	18860	18860	18850	15
322	20231207	133500	407848300	18860	18860	18860	18860	39
323	20231207	133400	407112760	18860	18860	18860	18860	0
324	20231207	133300	407112760	18860	18860	18860	18860	18
325	20231207	133200	406773280	18860	18860	18860	18860	32
326	20231207	133100	406169760	18860	18860	18860	18860	424
327	20231207	133000	398173120	18860	18860	18860	18860	3
328	20231207	132900	398116540	18860	18850	18860	18850	30
329	20231207	132800	397550850	18850	18850	18850	18850	14
330	20231207	132700	397286950	18860	18860	18860	18860	12
331	20231207	132600	397060630	18860	18850	18860	18850	182
332	20231207	132500	393629700	18860	18860	18860	18860	11
333	20231207	132400	393422240	18860	18860	18860	18860	11
334	20231207	132300	393214780	18850	18850	18850	18850	36
335	20231207	132200	392536180	18850	18850	18850	18850	9
336	20231207	132100	392366530	18850	18850	18850	18850	11
337	20231207	132000	392159180	18830	18850	18850	18830	38
338	20231207	131900	391442920	18850	18850	18850	18850	1
339	20231207	131800	391424070	18840	18850	18850	18840	42
340	20231207	131700	390632740	18860	18860	18860	18860	72
341	20231207	131600	389274820	18860	18850	18860	18850	15
342	20231207	131500	388992050	18850	18850	18850	18850	0
343	20231207	131400	388992050	18850	18850	18850	18850	13
344	20231207	131300	388747000	18830	18830	18830	18830	41
345	20231207	131200	387974970	18830	18830	18830	18830	11
346	20231207	131100	387767840	18820	18830	18830	18820	16
347	20231207	131000	387466710	18830	18830	18830	18830	12
348	20231207	130900	387240750	18830	18840	18840	18830	85
349	20231207	130800	385640140	18850	18840	18850	18840	41
350	20231207	130700	384867570	18840	18840	18840	18840	1
351	20231207	130600	384848730	18840	18840	18840	18840	13
352	20231207	130500	384603810	18840	18840	18840	18840	25
353	20231207	130400	384132810	18840	18840	18840	18830	55
354	20231207	130300	383096750	18830	18830	18830	18830	10
355	20231207	130200	382908450	18830	18830	18830	18830	0
356	20231207	130100	382908450	18830	18830	18840	18830	51
357	20231207	130000	381947720	18830	18840	18840	18830	16
358	20231207	125900	381646330	18840	18840	18840	18840	0
359	20231207	125800	381646330	18840	18840	18840	18840	37
360	20231207	125700	380949250	18840	18830	18840	18830	39
361	20231207	125600	380214540	18830	18840	18840	18830	21
362	20231207	125500	379819000	18840	18840	18840	18840	26
363	20231207	125400	379329160	18840	18840	18840	18840	10
364	20231207	125300	379140760	18840	18840	18840	18840	14
365	20231207	125200	378877000	18810	18860	18860	18810	169
366	20231207	125100	375692390	18860	18860	18860	18860	431
367	20231207	125000	367563730	18860	18860	18860	18860	11
368	20231207	124900	367356270	18860	18850	18860	18850	45
369	20231207	124800	366507700	18840	18850	18850	18840	14
370	20231207	124700	366243830	18840	18850	18850	18840	245
371	20231207	124600	361625860	18850	18840	18850	18840	18
372	20231207	124500	361286640	18840	18840	18840	18840	16
373	20231207	124400	360985200	18840	18850	18850	18840	29
374	20231207	124300	360438710	18850	18840	18850	18840	19
375	20231207	124200	360080740	18830	18830	18830	18830	15
376	20231207	124100	359798290	18830	18840	18840	18830	39
377	20231207	124000	359063580	18830	18830	18830	18830	13
378	20231207	123900	358818790	18830	18820	18830	18820	5
379	20231207	123800	358724670	18800	18800	18800	18800	4
380	20231207	123700	358649470	18800	18800	18800	18800	12
381	20231207	123600	358423870	18790	18790	18790	18790	30
382	20231207	123500	357860170	18750	18750	18750	18750	0
383	20231207	123400	357860170	18750	18790	18790	18750	32
384	20231207	123300	357259500	18800	18790	18800	18790	34
385	20231207	123200	356620310	18800	18790	18800	18790	13
386	20231207	123100	356375920	18800	18810	18810	18800	73
387	20231207	123000	355003350	18820	18820	18820	18820	43
388	20231207	122900	354194090	18830	18840	18840	18830	25
389	20231207	122800	353723140	18850	18850	18850	18840	14
390	20231207	122700	353459260	18850	18840	18850	18840	67
391	20231207	122600	352196580	18850	18850	18860	18850	63
392	20231207	122500	351008920	18850	18850	18850	18850	10
393	20231207	122400	350820420	18860	18870	18870	18860	149
394	20231207	122300	348010180	18870	18870	18870	18870	9
395	20231207	122200	347840350	18870	18870	18870	18870	4
396	20231207	122100	347764870	18870	18870	18870	18870	169
397	20231207	122000	344575840	18880	18870	18880	18870	28
398	20231207	121900	344047360	18880	18880	18880	18880	0
399	20231207	121800	344047360	18880	18880	18880	18880	65
400	20231207	121700	342820160	18880	18880	18880	18880	13
401	20231207	121600	342574720	18880	18880	18880	18880	11
402	20231207	121500	342367040	18870	18860	18870	18860	141
403	20231207	121400	339706480	18860	18860	18860	18860	11
404	20231207	121300	339499020	18850	18840	18860	18840	45
405	20231207	121200	338650700	18850	18840	18850	18830	23
406	20231207	121100	338217380	18840	18840	18840	18840	0
407	20231207	121000	338217380	18840	18840	18840	18830	51
408	20231207	120900	337256740	18840	18830	18840	18830	37
409	20231207	120800	336559930	18820	18850	18850	18820	118
410	20231207	120700	334338080	18880	18880	18880	18880	2
411	20231207	120600	334300320	18900	18900	18900	18900	200
412	20231207	120500	330520320	18900	18830	18900	18830	640
413	20231207	120400	318446430	18830	18830	18830	18830	10
414	20231207	120300	318258130	18830	18820	18830	18820	9
415	20231207	120200	318088710	18820	18820	18830	18820	32
416	20231207	120100	317486350	18820	18820	18820	18800	222
417	20231207	120000	313312320	18820	18810	18820	18810	10
418	20231207	115900	313124200	18810	18800	18810	18800	121
419	20231207	115800	310849310	18790	18800	18800	18790	13
420	20231207	115700	310604920	18790	18790	18800	18790	60
421	20231207	115600	309477000	18790	18800	18800	18790	49
422	20231207	115500	308555820	18790	18800	18800	18790	87
423	20231207	115400	306920250	18800	18790	18800	18790	50
424	20231207	115300	305980560	18800	18740	18800	18740	383
425	20231207	115200	298793990	18750	18710	18750	18710	745
426	20231207	115100	284843640	18710	18720	18720	18710	99
427	20231207	115000	282990560	18710	18720	18720	18710	37
428	20231207	114900	282297930	18720	18710	18720	18710	89
429	20231207	114800	280632070	18710	18720	18720	18710	28
430	20231207	114700	280108090	18720	18720	18720	18720	265
431	20231207	114600	275147290	18720	18720	18720	18720	95
432	20231207	114500	273368890	18710	18710	18710	18710	21
433	20231207	114400	272975980	18710	18680	18710	18680	387
434	20231207	114300	265739890	18680	18680	18680	18680	3
435	20231207	114200	265683850	18680	18680	18680	18680	62
436	20231207	114100	264525690	18680	18680	18680	18680	10
437	20231207	114000	264338890	18680	18670	18680	18670	104
438	20231207	113900	262396980	18660	18660	18660	18660	5
439	20231207	113800	262303680	18670	18670	18670	18670	11
440	20231207	113700	262098310	18670	18670	18670	18670	190
441	20231207	113600	258551010	18670	18660	18670	18660	2
442	20231207	113500	258513680	18660	18660	18660	18660	29
443	20231207	113400	257972540	18670	18670	18670	18660	40
444	20231207	113300	257225940	18660	18660	18660	18660	10
445	20231207	113200	257039340	18660	18660	18670	18660	28
446	20231207	113100	256516840	18660	18660	18660	18660	10
447	20231207	113000	256330240	18650	18650	18650	18650	15
448	20231207	112900	256050490	18650	18650	18650	18650	11
449	20231207	112800	255845340	18650	18650	18650	18650	30
450	20231207	112700	255285840	18650	18650	18650	18650	0
451	20231207	112600	255285840	18650	18650	18650	18650	11
452	20231207	112500	255080690	18650	18660	18660	18650	60
453	20231207	112400	253961240	18660	18660	18660	18660	11
454	20231207	112300	253755980	18660	18660	18660	18660	1
455	20231207	112200	253737320	18650	18640	18660	18640	201
456	20231207	112100	249987170	18640	18660	18660	18640	39
457	20231207	112000	249260010	18680	18680	18680	18680	0
458	20231207	111900	249260010	18680	18630	18680	18610	130
459	20231207	111800	246838900	18650	18660	18660	18630	172
460	20231207	111700	243630590	18650	18700	18700	18650	73
461	20231207	111600	242268070	18680	18720	18730	18680	94
462	20231207	111500	240509960	18720	18650	18730	18650	585
463	20231207	111400	229579440	18650	18650	18650	18650	20
464	20231207	111300	229206440	18660	18610	18660	18610	1089
465	20231207	111200	208901050	18600	18600	18600	18600	156
466	20231207	111100	205999450	18590	18590	18590	18590	50
467	20231207	111000	205069950	18600	18600	18600	18600	11
468	20231207	110900	204865350	18600	18600	18600	18590	113
469	20231207	110800	202763600	18600	18590	18600	18590	165
470	20231207	110700	199696220	18550	18550	18550	18550	303
471	20231207	110600	194075570	18550	18540	18550	18540	168
472	20231207	110500	190960670	18550	18550	18550	18550	0
473	20231207	110400	190960670	18550	18530	18550	18480	625
474	20231207	110300	179379020	18510	18520	18520	18510	95
475	20231207	110200	177619710	18520	18520	18520	18520	10
476	20231207	110100	177434510	18520	18520	18520	18520	179
477	20231207	110000	174119430	18500	18500	18500	18500	8
478	20231207	105900	173971430	18500	18520	18520	18500	14
479	20231207	105800	173712320	18510	18510	18510	18500	39
480	20231207	105700	172990440	18510	18500	18510	18500	17
481	20231207	105600	172675820	18490	18500	18500	18490	14
482	20231207	105500	172416860	18500	18510	18510	18500	41
483	20231207	105400	171658270	18510	18510	18510	18510	28
484	20231207	105300	171139990	18500	18500	18500	18500	9
485	20231207	105200	170973490	18500	18520	18520	18500	90
486	20231207	105100	169308200	18520	18510	18520	18510	26
487	20231207	105000	168826700	18520	18520	18530	18520	169
488	20231207	104900	165696710	18530	18510	18530	18510	30
489	20231207	104800	165141040	18510	18520	18520	18510	37
490	20231207	104700	164455830	18510	18520	18520	18510	39
491	20231207	104600	163733620	18530	18530	18530	18520	46
492	20231207	104500	162881320	18530	18530	18530	18520	91
493	20231207	104400	161195110	18520	18520	18530	18520	42
494	20231207	104300	160416950	18520	18520	18520	18520	7
495	20231207	104200	160287310	18520	18530	18530	18520	12
496	20231207	104100	160064960	18530	18520	18530	18510	75
497	20231207	104000	158675530	18510	18520	18520	18510	24
498	20231207	103900	158231190	18520	18530	18530	18520	34
499	20231207	103800	157601410	18530	18530	18540	18530	61
500	20231207	103700	156470850	18540	18510	18540	18510	22
501	20231207	103600	156063390	18510	18510	18520	18510	5
502	20231207	103500	155970830	18500	18490	18500	18490	14
503	20231207	103400	155711920	18500	18510	18510	18490	16
504	20231207	103300	155415920	18480	18480	18480	18480	1
505	20231207	103200	155397440	18500	18460	18500	18460	356
506	20231207	103100	148811820	18460	18470	18470	18460	36
507	20231207	103000	148147050	18470	18480	18500	18470	79
508	20231207	102900	146687320	18480	18480	18480	18480	13
509	20231207	102800	146447080	18460	18470	18470	18460	54
510	20231207	102700	145449720	18460	18460	18460	18460	1
511	20231207	102600	145431260	18460	18450	18470	18450	254
512	20231207	102500	140741830	18460	18450	18460	18450	24
513	20231207	102400	140298900	18450	18450	18450	18450	5
514	20231207	102300	140206650	18440	18450	18460	18440	35
515	20231207	102200	139560750	18450	18440	18450	18440	11
516	20231207	102100	139357840	18440	18440	18450	18440	16
517	20231207	102000	139062690	18440	18430	18440	18430	5
518	20231207	101900	138970510	18430	18420	18430	18420	54
519	20231207	101800	137975660	18430	18400	18430	18400	267
520	20231207	101700	133057730	18400	18390	18400	18390	6
521	20231207	101600	132947360	18390	18400	18400	18390	14
522	20231207	101500	132689870	18380	18390	18390	18380	27
523	20231207	101400	132193350	18390	18380	18390	18380	13
524	20231207	101300	131954360	18370	18380	18380	18370	11
525	20231207	101200	131752190	18370	18380	18380	18370	31
526	20231207	101100	131182510	18440	18370	18450	18370	12
527	20231207	101000	130961800	18380	18360	18380	18360	42
528	20231207	100900	130190150	18360	18380	18390	18360	354
529	20231207	100800	123688130	18390	18420	18420	18390	1405
530	20231207	100700	97810760	18420	18420	18420	18420	12
531	20231207	100600	97589720	18420	18420	18420	18420	10
532	20231207	100500	97405520	18420	18420	18420	18420	14
533	20231207	100400	97147640	18420	18420	18420	18420	10
534	20231207	100300	96963440	18420	18430	18430	18420	7
535	20231207	100200	96834480	18430	18430	18440	18420	374
536	20231207	100100	89941690	18430	18440	18440	18430	3
537	20231207	100000	89886390	18430	18430	18430	18430	12
538	20231207	095900	89665230	18430	18430	18430	18430	13
539	20231207	095800	89425640	18430	18430	18440	18430	10
540	20231207	095700	89241330	18430	18430	18430	18430	12
541	20231207	095600	89020170	18430	18430	18430	18430	7
542	20231207	095500	88891160	18430	18430	18430	18430	39
543	20231207	095400	88172390	18430	18440	18440	18430	8
544	20231207	095300	88024930	18430	18430	18440	18430	13
545	20231207	095200	87785330	18440	18430	18440	18430	29
546	20231207	095100	87250700	18430	18430	18430	18430	4
547	20231207	095000	87176980	18430	18430	18460	18430	19
548	20231207	094900	86826660	18450	18440	18450	18440	3
549	20231207	094800	86771330	18430	18460	18590	18430	171
550	20231207	094700	83611930	18440	18440	18440	18440	2
551	20231207	094600	83575050	18460	18420	18500	18420	24
552	20231207	094500	83132030	18420	18410	18420	18410	140
553	20231207	094400	80553380	18410	18410	18410	18410	3
554	20231207	094300	80498150	18410	18420	18420	18410	108
555	20231207	094200	78508990	18420	18430	18430	18420	101
556	20231207	094100	76648560	18450	18420	18450	18420	11
557	20231207	094000	76445730	18440	18410	18440	18410	13
558	20231207	093900	76206230	18410	18410	18410	18410	13
559	20231207	093800	75966900	18410	18420	18430	18400	106
560	20231207	093700	74016400	18410	18400	18410	18400	30
561	20231207	093600	73464170	18410	18420	18420	18410	26
562	20231207	093500	72985490	18430	18410	18430	18410	4
563	20231207	093400	72911810	18410	18390	18450	18390	102
564	20231207	093300	71033960	18370	18370	18400	18360	22
565	20231207	093200	70629840	18370	18400	18400	18370	12
566	20231207	093100	70409350	18370	18360	18370	18360	23
567	20231207	093000	69986990	18370	18360	18370	18360	80
568	20231207	092900	68518160	18360	18380	18380	18360	532
569	20231207	092800	58742430	18380	18390	18390	18380	7
570	20231207	092700	58613730	18380	18380	18390	18380	19
571	20231207	092600	58264380	18380	18380	18380	18380	3
572	20231207	092500	58209240	18380	18390	18390	18380	2
573	20231207	092400	58172470	18390	18370	18390	18370	22
574	20231207	092300	57768170	18380	18420	18420	18380	689
575	20231207	092200	45085110	18420	18420	18420	18420	10
576	20231207	092100	44900910	18420	18420	18420	18420	7
577	20231207	092000	44771970	18420	18430	18430	18420	21
578	20231207	091900	44385100	18420	18410	18420	18410	22
579	20231207	091800	43979870	18420	18400	18420	18400	119
580	20231207	091700	41789030	18400	18410	18410	18400	13
581	20231207	091600	41549760	18410	18420	18420	18410	581
582	20231207	091500	30853490	18410	18440	18440	18410	336
583	20231207	091400	24662780	18440	18440	18440	18430	62
584	20231207	091300	23519540	18430	18440	18440	18430	128
585	20231207	091200	21159330	18450	18460	18460	18450	93
586	20231207	091100	19443460	18550	18550	18550	18550	0
587	20231207	091000	19443460	18550	18470	18560	18460	61
588	20231207	090900	18316680	18470	18470	18470	18470	1
589	20231207	090800	18298210	18500	18500	18500	18500	181
590	20231207	090700	14949710	18630	18520	18630	18510	192
591	20231207	090600	11395480	18510	18510	18520	18510	58
592	20231207	090500	10321810	18510	18510	18510	18510	13
593	20231207	090400	10081180	18510	18510	18510	18510	51
594	20231207	090300	9137170	18510	18510	18510	18510	11
595	20231207	090200	8933560	18620	18630	18630	18510	12
596	20231207	090100	8710220	18630	18510	18630	18510	25
597	20231207	090000	8247350	18600	18650	18650	18600	443