KissMeData/018250/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190200	888952600	17390	17390	17390	17390	1726
3	20231207	190100	888952600	17390	17390	17390	17390	0
4	20231207	190000	888952600	17390	17390	17390	17390	0
5	20231207	185900	888952600	17390	17390	17390	17390	0
6	20231207	185800	888952600	17390	17390	17390	17390	0
7	20231207	185700	888952600	17390	17390	17390	17390	0
8	20231207	185600	888952600	17390	17390	17390	17390	0
9	20231207	185500	888952600	17390	17390	17390	17390	0
10	20231207	185400	888952600	17390	17390	17390	17390	0
11	20231207	185300	888952600	17390	17390	17390	17390	0
12	20231207	185200	888952600	17390	17390	17390	17390	0
13	20231207	185100	888952600	17390	17390	17390	17390	0
14	20231207	185000	888952600	17390	17390	17390	17390	0
15	20231207	184900	888952600	17390	17390	17390	17390	0
16	20231207	184800	888952600	17390	17390	17390	17390	0
17	20231207	184700	888952600	17390	17390	17390	17390	0
18	20231207	184600	888952600	17390	17390	17390	17390	0
19	20231207	184500	888952600	17390	17390	17390	17390	0
20	20231207	184400	888952600	17390	17390	17390	17390	0
21	20231207	184300	888952600	17390	17390	17390	17390	0
22	20231207	184200	888952600	17390	17390	17390	17390	0
23	20231207	184100	888952600	17390	17390	17390	17390	0
24	20231207	184000	888952600	17390	17390	17390	17390	0
25	20231207	183900	888952600	17390	17390	17390	17390	0
26	20231207	183800	888952600	17390	17390	17390	17390	0
27	20231207	183700	888952600	17390	17390	17390	17390	0
28	20231207	183600	888952600	17390	17390	17390	17390	0
29	20231207	183500	888952600	17390	17390	17390	17390	0
30	20231207	183400	888952600	17390	17390	17390	17390	0
31	20231207	183300	888952600	17390	17390	17390	17390	0
32	20231207	183200	888952600	17390	17390	17390	17390	1726
33	20231207	183100	888952600	17390	17390	17390	17390	0
34	20231207	183000	888952600	17390	17390	17390	17390	0
35	20231207	182900	888952600	17390	17390	17390	17390	0
36	20231207	182800	888952600	17390	17390	17390	17390	0
37	20231207	182700	888952600	17390	17390	17390	17390	0
38	20231207	182600	888952600	17390	17390	17390	17390	0
39	20231207	182500	888952600	17390	17390	17390	17390	0
40	20231207	182400	888952600	17390	17390	17390	17390	0
41	20231207	182300	888952600	17390	17390	17390	17390	0
42	20231207	182200	888952600	17390	17390	17390	17390	0
43	20231207	182100	888952600	17390	17390	17390	17390	0
44	20231207	182000	888952600	17390	17390	17390	17390	0
45	20231207	181900	888952600	17390	17390	17390	17390	0
46	20231207	181800	888952600	17390	17390	17390	17390	0
47	20231207	181700	888952600	17390	17390	17390	17390	0
48	20231207	181600	888952600	17390	17390	17390	17390	0
49	20231207	181500	888952600	17390	17390	17390	17390	0
50	20231207	181400	888952600	17390	17390	17390	17390	0
51	20231207	181300	888952600	17390	17390	17390	17390	0
52	20231207	181200	888952600	17390	17390	17390	17390	0
53	20231207	181100	888952600	17390	17390	17390	17390	0
54	20231207	181000	888952600	17390	17390	17390	17390	0
55	20231207	180900	888952600	17390	17390	17390	17390	0
56	20231207	180800	888952600	17390	17390	17390	17390	0
57	20231207	180700	888952600	17390	17390	17390	17390	0
58	20231207	180600	888952600	17390	17390	17390	17390	0
59	20231207	180500	888952600	17390	17390	17390	17390	0
60	20231207	180400	888952600	17390	17390	17390	17390	0
61	20231207	180300	888952600	17390	17390	17390	17390	0
62	20231207	180200	888952600	17390	17390	17390	17390	1726
63	20231207	180100	888952600	17390	17390	17390	17390	0
64	20231207	180000	888952600	17390	17390	17390	17390	0
65	20231207	175900	888952600	17390	17390	17390	17390	0
66	20231207	175800	888952600	17390	17390	17390	17390	0
67	20231207	175700	888952600	17390	17390	17390	17390	0
68	20231207	175600	888952600	17390	17390	17390	17390	0
69	20231207	175500	888952600	17390	17390	17390	17390	0
70	20231207	175400	888952600	17390	17390	17390	17390	0
71	20231207	175300	888952600	17390	17390	17390	17390	0
72	20231207	175200	888952600	17390	17390	17390	17390	0
73	20231207	175100	888952600	17390	17390	17390	17390	0
74	20231207	175000	888952600	17390	17390	17390	17390	0
75	20231207	174900	888952600	17390	17390	17390	17390	0
76	20231207	174800	888952600	17390	17390	17390	17390	0
77	20231207	174700	888952600	17390	17390	17390	17390	0
78	20231207	174600	888952600	17390	17390	17390	17390	0
79	20231207	174500	888952600	17390	17390	17390	17390	0
80	20231207	174400	888952600	17390	17390	17390	17390	0
81	20231207	174300	888952600	17390	17390	17390	17390	0
82	20231207	174200	888952600	17390	17390	17390	17390	0
83	20231207	174100	888952600	17390	17390	17390	17390	0
84	20231207	174000	888952600	17390	17390	17390	17390	0
85	20231207	173900	888952600	17390	17390	17390	17390	0
86	20231207	173800	888952600	17390	17390	17390	17390	0
87	20231207	173700	888952600	17390	17390	17390	17390	0
88	20231207	173600	888952600	17390	17390	17390	17390	0
89	20231207	173500	888952600	17390	17390	17390	17390	0
90	20231207	173400	888952600	17390	17390	17390	17390	0
91	20231207	173300	888952600	17390	17390	17390	17390	0
92	20231207	173200	888952600	17390	17390	17390	17390	1726
93	20231207	173100	888952600	17390	17390	17390	17390	0
94	20231207	173000	888952600	17390	17390	17390	17390	0
95	20231207	172900	888952600	17390	17390	17390	17390	0
96	20231207	172800	888952600	17390	17390	17390	17390	0
97	20231207	172700	888952600	17390	17390	17390	17390	0
98	20231207	172600	888952600	17390	17390	17390	17390	0
99	20231207	172500	888952600	17390	17390	17390	17390	0
100	20231207	172400	888952600	17390	17390	17390	17390	0
101	20231207	172300	888952600	17390	17390	17390	17390	0
102	20231207	172200	888952600	17390	17390	17390	17390	0
103	20231207	172100	888952600	17390	17390	17390	17390	0
104	20231207	172000	888952600	17390	17390	17390	17390	0
105	20231207	171900	888952600	17390	17390	17390	17390	0
106	20231207	171800	888952600	17390	17390	17390	17390	0
107	20231207	171700	888952600	17390	17390	17390	17390	0
108	20231207	171600	888952600	17390	17390	17390	17390	0
109	20231207	171500	888952600	17390	17390	17390	17390	0
110	20231207	171400	888952600	17390	17390	17390	17390	0
111	20231207	171300	888952600	17390	17390	17390	17390	0
112	20231207	171200	888952600	17390	17390	17390	17390	0
113	20231207	171100	888952600	17390	17390	17390	17390	0
114	20231207	171000	888952600	17390	17390	17390	17390	0
115	20231207	170900	888952600	17390	17390	17390	17390	0
116	20231207	170800	888952600	17390	17390	17390	17390	0
117	20231207	170700	888952600	17390	17390	17390	17390	0
118	20231207	170600	888952600	17390	17390	17390	17390	0
119	20231207	170500	888952600	17390	17390	17390	17390	0
120	20231207	170400	888952600	17390	17390	17390	17390	0
121	20231207	170300	888952600	17390	17390	17390	17390	0
122	20231207	170200	888952600	17390	17390	17390	17390	1726
123	20231207	170100	888952600	17390	17390	17390	17390	0
124	20231207	170000	888952600	17390	17390	17390	17390	0
125	20231207	165900	888952600	17390	17390	17390	17390	0
126	20231207	165800	888952600	17390	17390	17390	17390	0
127	20231207	165700	888952600	17390	17390	17390	17390	0
128	20231207	165600	888952600	17390	17390	17390	17390	0
129	20231207	165500	888952600	17390	17390	17390	17390	0
130	20231207	165400	888952600	17390	17390	17390	17390	0
131	20231207	165300	888952600	17390	17390	17390	17390	0
132	20231207	165200	888952600	17390	17390	17390	17390	0
133	20231207	165100	888952600	17390	17390	17390	17390	0
134	20231207	165000	888952600	17390	17390	17390	17390	0
135	20231207	164900	888952600	17390	17390	17390	17390	0
136	20231207	164800	888952600	17390	17390	17390	17390	0
137	20231207	164700	888952600	17390	17390	17390	17390	0
138	20231207	164600	888952600	17390	17390	17390	17390	0
139	20231207	164500	888952600	17390	17390	17390	17390	0
140	20231207	164400	888952600	17390	17390	17390	17390	0
141	20231207	164300	888952600	17390	17390	17390	17390	0
142	20231207	164200	888952600	17390	17390	17390	17390	0
143	20231207	164100	888952600	17390	17390	17390	17390	0
144	20231207	164000	888952600	17390	17390	17390	17390	0
145	20231207	163900	888952600	17390	17390	17390	17390	0
146	20231207	163800	888952600	17390	17390	17390	17390	0
147	20231207	163700	888952600	17390	17390	17390	17390	0
148	20231207	163600	888952600	17390	17390	17390	17390	0
149	20231207	163500	888952600	17390	17390	17390	17390	0
150	20231207	163400	888952600	17390	17390	17390	17390	0
151	20231207	163300	888952600	17390	17390	17390	17390	0
152	20231207	163200	888952600	17390	17390	17390	17390	1726
153	20231207	163100	888952600	17390	17390	17390	17390	0
154	20231207	163000	888952600	17390	17390	17390	17390	0
155	20231207	162900	888952600	17390	17390	17390	17390	0
156	20231207	162800	888952600	17390	17390	17390	17390	0
157	20231207	162700	888952600	17390	17390	17390	17390	0
158	20231207	162600	888952600	17390	17390	17390	17390	0
159	20231207	162500	888952600	17390	17390	17390	17390	0
160	20231207	162400	888952600	17390	17390	17390	17390	0
161	20231207	162300	888952600	17390	17390	17390	17390	0
162	20231207	162200	888952600	17390	17390	17390	17390	0
163	20231207	162100	888952600	17390	17390	17390	17390	0
164	20231207	162000	888952600	17390	17390	17390	17390	0
165	20231207	161900	888952600	17390	17390	17390	17390	0
166	20231207	161800	888952600	17390	17390	17390	17390	0
167	20231207	161700	888952600	17390	17390	17390	17390	0
168	20231207	161600	888952600	17390	17390	17390	17390	0
169	20231207	161500	888952600	17390	17390	17390	17390	0
170	20231207	161400	888952600	17390	17390	17390	17390	0
171	20231207	161300	888952600	17390	17390	17390	17390	0
172	20231207	161200	888952600	17390	17390	17390	17390	0
173	20231207	161100	888952600	17390	17390	17390	17390	0
174	20231207	161000	888952600	17390	17390	17390	17390	0
175	20231207	160900	888952600	17390	17390	17390	17390	0
176	20231207	160800	888952600	17390	17390	17390	17390	0
177	20231207	160700	888952600	17390	17390	17390	17390	0
178	20231207	160600	888952600	17390	17390	17390	17390	0
179	20231207	160500	888952600	17390	17390	17390	17390	0
180	20231207	160400	888952600	17390	17390	17390	17390	0
181	20231207	160300	888952600	17390	17390	17390	17390	0
182	20231207	160200	888952600	17390	17390	17390	17390	1726
183	20231207	160100	888952600	17390	17390	17390	17390	0
184	20231207	160000	888952600	17390	17390	17390	17390	0
185	20231207	155900	888952600	17390	17390	17390	17390	0
186	20231207	155800	888952600	17390	17390	17390	17390	0
187	20231207	155700	888952600	17390	17390	17390	17390	0
188	20231207	155600	888952600	17390	17390	17390	17390	0
189	20231207	155500	888952600	17390	17390	17390	17390	0
190	20231207	155400	888952600	17390	17390	17390	17390	0
191	20231207	155300	888952600	17390	17390	17390	17390	0
192	20231207	155200	888952600	17390	17390	17390	17390	0
193	20231207	155100	888952600	17390	17390	17390	17390	0
194	20231207	155000	888952600	17390	17390	17390	17390	0
195	20231207	154900	888952600	17390	17390	17390	17390	0
196	20231207	154800	888952600	17390	17390	17390	17390	0
197	20231207	154700	888952600	17390	17390	17390	17390	0
198	20231207	154600	888952600	17390	17390	17390	17390	0
199	20231207	154500	888952600	17390	17390	17390	17390	0
200	20231207	154400	888952600	17390	17390	17390	17390	0
201	20231207	154300	888952600	17390	17390	17390	17390	0
202	20231207	154200	888952600	17390	17390	17390	17390	0
203	20231207	154100	888952600	17390	17390	17390	17390	0
204	20231207	154000	888952600	17390	17390	17390	17390	0
205	20231207	153900	888952600	17390	17390	17390	17390	0
206	20231207	153800	888952600	17390	17390	17390	17390	0
207	20231207	153700	888952600	17390	17390	17390	17390	0
208	20231207	153600	888952600	17390	17390	17390	17390	0
209	20231207	153500	888952600	17390	17390	17390	17390	0
210	20231207	153400	888952600	17390	17390	17390	17390	0
211	20231207	153300	888952600	17390	17390	17390	17390	0
212	20231207	153200	888952600	17390	17390	17390	17390	1726
213	20231207	153100	888952600	17390	17390	17390	17390	0
214	20231207	153000	888952600	17390	17390	17390	17390	1726
215	20231207	152900	858937460	17400	17400	17400	17400	0
216	20231207	152800	858937460	17400	17400	17400	17400	0
217	20231207	152700	858937460	17400	17400	17400	17400	0
218	20231207	152600	858937460	17400	17400	17400	17400	0
219	20231207	152500	858937460	17400	17400	17400	17400	0
220	20231207	152400	858937460	17400	17400	17400	17400	0
221	20231207	152300	858937460	17400	17400	17400	17400	0
222	20231207	152200	858937460	17400	17400	17400	17400	0
223	20231207	152100	858937460	17400	17400	17400	17400	0
224	20231207	152000	858937460	17400	17400	17400	17400	0
225	20231207	151900	858937460	17400	17400	17400	17380	112
226	20231207	151800	856989810	17380	17380	17410	17380	146
227	20231207	151700	854449820	17400	17400	17410	17380	3038
228	20231207	151600	801637330	17400	17410	17410	17400	225
229	20231207	151500	797722000	17400	17400	17410	17400	9
230	20231207	151400	797565370	17400	17400	17400	17400	25
231	20231207	151300	797130370	17400	17410	17410	17400	121
232	20231207	151200	795024960	17410	17410	17410	17410	0
233	20231207	151100	795024960	17410	17410	17410	17400	62
234	20231207	151000	793945660	17400	17400	17400	17400	5
235	20231207	150900	793858660	17400	17400	17400	17400	1200
236	20231207	150800	772978660	17420	17410	17420	17410	139
237	20231207	150700	770557540	17420	17420	17420	17420	38
238	20231207	150600	769895580	17410	17410	17410	17410	218
239	20231207	150500	766100200	17410	17410	17410	17410	5
240	20231207	150400	766013150	17410	17400	17410	17400	15
241	20231207	150300	765752050	17410	17410	17410	17410	134
242	20231207	150200	763419110	17400	17410	17410	17400	191
243	20231207	150100	760093850	17410	17420	17420	17400	210
244	20231207	150000	756436370	17420	17410	17420	17400	93
245	20231207	145900	754816470	17410	17400	17410	17400	57
246	20231207	145800	753824320	17420	17420	17420	17420	22
247	20231207	145700	753441080	17430	17440	17440	17430	40
248	20231207	145600	752743530	17420	17410	17420	17410	32
249	20231207	145500	752186300	17410	17400	17410	17400	12
250	20231207	145400	751977430	17400	17400	17400	17400	13
251	20231207	145300	751751230	17410	17400	17410	17400	7
252	20231207	145200	751629410	17410	17410	17410	17410	36
253	20231207	145100	751002650	17420	17420	17420	17420	29
254	20231207	145000	750497470	17420	17410	17420	17410	144
255	20231207	144900	747990120	17410	17410	17410	17410	105
256	20231207	144800	746162070	17420	17410	17420	17410	32
257	20231207	144700	745604680	17420	17410	17420	17410	34
258	20231207	144600	745012450	17410	17410	17420	17410	54
259	20231207	144500	744071900	17410	17410	17410	17410	5
260	20231207	144400	743984850	17420	17410	17420	17410	18
261	20231207	144300	743671340	17410	17410	17410	17410	23
262	20231207	144200	743270910	17410	17410	17410	17410	5
263	20231207	144100	743183860	17410	17400	17410	17400	53
264	20231207	144000	742261260	17410	17400	17410	17400	34
265	20231207	143900	741669370	17410	17410	17410	17400	199
266	20231207	143800	738204880	17410	17410	17410	17400	461
267	20231207	143700	730178920	17410	17410	17410	17410	8
268	20231207	143600	730039640	17430	17410	17430	17410	90
269	20231207	143500	728471340	17420	17430	17430	17420	45
270	20231207	143400	727687020	17430	17410	17430	17410	55
271	20231207	143300	726728790	17420	17420	17420	17420	3
272	20231207	143200	726676530	17430	17420	17430	17410	60
273	20231207	143100	725631110	17410	17410	17410	17410	13
274	20231207	143000	725404780	17410	17410	17410	17410	5
275	20231207	142900	725317730	17420	17430	17430	17420	280
276	20231207	142800	720437830	17430	17410	17430	17410	68
277	20231207	142700	719252830	17410	17410	17410	17410	13
278	20231207	142600	719026500	17420	17410	17420	17410	31
279	20231207	142500	718486530	17410	17410	17410	17410	9
280	20231207	142400	718329840	17410	17410	17430	17410	87
281	20231207	142300	716814220	17410	17420	17420	17410	26
282	20231207	142200	716361350	17430	17420	17430	17420	53
283	20231207	142100	715437610	17410	17410	17410	17410	14
284	20231207	142000	715193870	17410	17410	17410	17410	2
285	20231207	141900	715159050	17410	17410	17410	17400	22
286	20231207	141800	714776080	17420	17410	17420	17410	70
287	20231207	141700	713557090	17410	17410	17410	17410	22
288	20231207	141600	713174070	17400	17410	17410	17400	19
289	20231207	141500	712843420	17400	17410	17410	17400	26
290	20231207	141400	712390890	17400	17400	17400	17400	5
291	20231207	141300	712303890	17400	17400	17400	17400	5
292	20231207	141200	712216890	17430	17430	17430	17430	0
293	20231207	141100	712216890	17430	17420	17430	17420	5
294	20231207	141000	712129780	17420	17410	17430	17410	56
295	20231207	140900	711154370	17410	17400	17410	17400	161
296	20231207	140800	708351490	17400	17400	17400	17400	5
297	20231207	140700	708264490	17410	17420	17420	17410	347
298	20231207	140600	702222810	17410	17410	17410	17410	14
299	20231207	140500	701979070	17410	17410	17410	17410	5
300	20231207	140400	701892020	17410	17410	17410	17410	13
301	20231207	140300	701665690	17420	17420	17420	17410	48
302	20231207	140200	700829580	17410	17420	17420	17410	290
303	20231207	140100	695777820	17420	17420	17420	17420	5
304	20231207	140000	695690720	17420	17420	17420	17420	21
305	20231207	135900	695324900	17420	17420	17430	17420	59
306	20231207	135800	694296660	17420	17420	17420	17420	13
307	20231207	135700	694070200	17420	17420	17420	17420	14
308	20231207	135600	693826320	17420	17420	17420	17420	13
309	20231207	135500	693599860	17430	17430	17440	17430	140
310	20231207	135400	691159260	17430	17430	17430	17430	11
311	20231207	135300	690967530	17420	17430	17430	17420	32
312	20231207	135200	690409820	17430	17440	17440	17430	22
313	20231207	135100	690026160	17440	17430	17440	17420	87
314	20231207	135000	688509130	17420	17430	17430	17420	16
315	20231207	134900	688230300	17430	17420	17430	17420	31
316	20231207	134800	687690020	17420	17430	17430	17420	21
317	20231207	134700	687324080	17440	17430	17440	17430	74
318	20231207	134600	686033570	17440	17420	17440	17420	26
319	20231207	134500	685580310	17430	17420	17430	17420	22
320	20231207	134400	685196900	17440	17440	17440	17440	0
321	20231207	134300	685196900	17440	17430	17440	17420	45
322	20231207	134200	684412460	17420	17420	17420	17420	22
323	20231207	134100	684029220	17430	17440	17440	17430	16
324	20231207	134000	683750200	17440	17420	17440	17420	40
325	20231207	133900	683052750	17420	17420	17420	17420	9
326	20231207	133800	682895970	17420	17410	17420	17410	28
327	20231207	133700	682408250	17420	17420	17420	17420	9
328	20231207	133600	682251470	17420	17420	17420	17420	13
329	20231207	133500	682025010	17410	17410	17410	17410	8
330	20231207	133400	681885730	17410	17410	17410	17410	15
331	20231207	133300	681624580	17410	17410	17410	17410	0
332	20231207	133200	681624580	17410	17410	17410	17410	2
333	20231207	133100	681589760	17410	17410	17410	17410	56
334	20231207	133000	680614800	17410	17410	17410	17410	0
335	20231207	132900	680614800	17410	17400	17410	17400	84
336	20231207	132800	679152650	17400	17400	17400	17400	8
337	20231207	132700	679013450	17400	17400	17400	17400	0
338	20231207	132600	679013450	17400	17400	17400	17400	48
339	20231207	132500	678178250	17400	17400	17410	17400	81
340	20231207	132400	676768640	17410	17410	17410	17410	80
341	20231207	132300	675375840	17400	17400	17400	17400	8
342	20231207	132200	675236640	17410	17410	17410	17410	214
343	20231207	132100	671510900	17420	17430	17430	17420	38
344	20231207	132000	670848930	17420	17430	17430	17420	289
345	20231207	131900	665813860	17420	17430	17430	17420	9
346	20231207	131800	665657070	17430	17430	17430	17430	3
347	20231207	131700	665604780	17430	17430	17430	17430	14
348	20231207	131600	665360760	17430	17430	17430	17430	1
349	20231207	131500	665343330	17430	17430	17430	17430	21
350	20231207	131400	664977300	17430	17430	17430	17430	39
351	20231207	131300	664297530	17430	17430	17430	17430	81
352	20231207	131200	662885700	17420	17420	17420	17420	9
353	20231207	131100	662728920	17430	17430	17430	17430	1
354	20231207	131000	662711490	17430	17430	17430	17420	80
355	20231207	130900	661317170	17430	17430	17430	17430	1
356	20231207	130800	661299740	17430	17430	17430	17430	0
357	20231207	130700	661299740	17430	17430	17430	17430	0
358	20231207	130600	661299740	17430	17430	17430	17430	0
359	20231207	130500	661299740	17430	17430	17430	17430	0
360	20231207	130400	661299740	17430	17420	17430	17420	26
361	20231207	130300	660846720	17420	17420	17420	17420	91
362	20231207	130200	659261500	17420	17420	17420	17420	334
363	20231207	130100	653443220	17420	17420	17420	17420	9
364	20231207	130000	653286440	17420	17420	17420	17420	18
365	20231207	125900	652972880	17440	17440	17440	17440	0
366	20231207	125800	652972880	17440	17440	17440	17440	0
367	20231207	125700	652972880	17440	17430	17440	17430	288
368	20231207	125600	647950340	17430	17440	17440	17430	332
369	20231207	125500	642162630	17440	17440	17440	17440	8
370	20231207	125400	642023110	17450	17440	17450	17440	74
371	20231207	125300	640732270	17440	17440	17440	17440	0
372	20231207	125200	640732270	17440	17450	17450	17440	254
373	20231207	125100	636300060	17460	17450	17460	17450	22
374	20231207	125000	635916020	17460	17460	17460	17460	14
375	20231207	124900	635671580	17450	17460	17460	17450	11
376	20231207	124800	635479600	17460	17450	17460	17450	61
377	20231207	124700	634414630	17460	17460	17460	17460	1
378	20231207	124600	634397170	17460	17460	17460	17460	1
379	20231207	124500	634379710	17460	17460	17460	17450	58
380	20231207	124400	633367110	17450	17460	17460	17450	10
381	20231207	124300	633192600	17460	17460	17460	17460	200
382	20231207	124200	629700600	17460	17460	17460	17460	38
383	20231207	124100	629037120	17470	17470	17470	17470	2
384	20231207	124000	629002180	17470	17470	17470	17470	31
385	20231207	123900	628460610	17470	17470	17470	17470	0
386	20231207	123800	628460610	17470	17470	17470	17470	179
387	20231207	123700	625333480	17470	17470	17470	17470	0
388	20231207	123600	625333480	17470	17470	17470	17470	0
389	20231207	123500	625333480	17470	17470	17470	17470	27
390	20231207	123400	624861790	17470	17480	17490	17470	151
391	20231207	123300	622222860	17480	17480	17480	17480	13
392	20231207	123200	621995620	17480	17480	17480	17480	17
393	20231207	123100	621698460	17470	17470	17470	17470	0
394	20231207	123000	621698460	17470	17470	17470	17470	8
395	20231207	122900	621558700	17470	17480	17480	17470	35
396	20231207	122800	620947150	17480	17490	17490	17480	45
397	20231207	122700	620160400	17480	17480	17480	17480	48
398	20231207	122600	619321360	17490	17480	17490	17480	19
399	20231207	122500	618989220	17490	17470	17490	17470	49
400	20231207	122400	618132370	17470	17470	17470	17470	12
401	20231207	122300	617922730	17470	17470	17470	17470	3
402	20231207	122200	617870320	17470	17470	17480	17460	48
403	20231207	122100	617031400	17460	17460	17460	17460	10
404	20231207	122000	616856800	17470	17480	17480	17470	334
405	20231207	121900	611018970	17470	17470	17470	17470	176
406	20231207	121800	607944250	17470	17460	17470	17460	69
407	20231207	121700	606739090	17470	17470	17470	17470	54
408	20231207	121600	605795710	17460	17460	17460	17460	9
409	20231207	121500	605638570	17460	17460	17460	17460	273
410	20231207	121400	600871990	17450	17460	17460	17450	36
411	20231207	121300	600243510	17460	17450	17460	17450	51
412	20231207	121200	599353130	17460	17460	17460	17460	0
413	20231207	121100	599353130	17460	17460	17460	17460	32
414	20231207	121000	598794410	17460	17460	17460	17460	17
415	20231207	120900	598497590	17460	17460	17460	17460	0
416	20231207	120800	598497590	17460	17460	17460	17460	163
417	20231207	120700	595651610	17460	17450	17460	17450	114
418	20231207	120600	593661940	17450	17440	17450	17440	36
419	20231207	120500	593033990	17440	17440	17440	17440	4
420	20231207	120400	592964230	17440	17440	17440	17440	0
421	20231207	120300	592964230	17440	17440	17440	17440	14
422	20231207	120200	592720070	17440	17440	17440	17440	34
423	20231207	120100	592127110	17440	17440	17440	17430	29
424	20231207	120000	591621440	17430	17420	17440	17420	53
425	20231207	115900	590697330	17440	17440	17440	17440	11
426	20231207	115800	590505490	17440	17440	17440	17440	0
427	20231207	115700	590505490	17440	17440	17440	17440	0
428	20231207	115600	590505490	17440	17440	17440	17440	0
429	20231207	115500	590505490	17440	17410	17440	17410	35
430	20231207	115400	589895120	17420	17420	17420	17420	8
431	20231207	115300	589755760	17420	17420	17420	17420	8
432	20231207	115200	589616400	17420	17420	17420	17420	25
433	20231207	115100	589180900	17410	17420	17420	17410	15
434	20231207	115000	588919680	17420	17420	17420	17420	24
435	20231207	114900	588501600	17410	17410	17410	17410	36
436	20231207	114800	587874840	17420	17410	17420	17410	89
437	20231207	114700	586324750	17420	17420	17420	17420	67
438	20231207	114600	585157610	17420	17440	17440	17420	16
439	20231207	114500	584878650	17440	17440	17440	17440	46
440	20231207	114400	584076410	17440	17440	17440	17440	17
441	20231207	114300	583779930	17440	17440	17440	17440	1
442	20231207	114200	583762490	17440	17440	17440	17440	40
443	20231207	114100	583064890	17440	17410	17440	17410	407
444	20231207	114000	575978630	17410	17410	17410	17410	1
445	20231207	113900	575961220	17410	17400	17410	17400	22
446	20231207	113800	575578290	17400	17400	17400	17400	64
447	20231207	113700	574464690	17400	17410	17410	17400	67
448	20231207	113600	573298760	17410	17410	17410	17380	80
449	20231207	113500	571906200	17410	17410	17410	17410	0
450	20231207	113400	571906200	17410	17410	17410	17410	0
451	20231207	113300	571906200	17410	17410	17410	17410	35
452	20231207	113200	571296850	17410	17410	17410	17410	0
453	20231207	113100	571296850	17410	17410	17410	17410	12
454	20231207	113000	571087930	17410	17380	17410	17380	52
455	20231207	112900	570182880	17380	17380	17380	17380	8
456	20231207	112800	570043840	17380	17380	17380	17380	1
457	20231207	112700	570026460	17380	17400	17410	17380	113
458	20231207	112600	568060610	17400	17390	17400	17390	49
459	20231207	112500	567208420	17400	17400	17400	17400	0
460	20231207	112400	567208420	17400	17410	17410	17400	112
461	20231207	112300	565258730	17420	17420	17420	17410	112
462	20231207	112200	563307740	17420	17420	17420	17420	42
463	20231207	112100	562576100	17420	17420	17420	17420	50
464	20231207	112000	561705100	17420	17420	17420	17420	47
465	20231207	111900	560886360	17390	17390	17390	17390	22
466	20231207	111800	560503780	17370	17370	17370	17370	8
467	20231207	111700	560364820	17370	17370	17370	17370	16
468	20231207	111600	560086900	17370	17370	17370	17370	0
469	20231207	111500	560086900	17370	17370	17370	17370	44
470	20231207	111400	559322620	17370	17370	17370	17360	67
471	20231207	111300	558158910	17390	17390	17390	17390	0
472	20231207	111200	558158910	17390	17390	17390	17390	0
473	20231207	111100	558158910	17390	17390	17390	17390	89
474	20231207	111000	556611200	17390	17390	17390	17390	3
475	20231207	110900	556559030	17350	17350	17350	17350	119
476	20231207	110800	554494380	17340	17350	17350	17310	2458
477	20231207	110700	511904130	17360	17350	17360	17350	222
478	20231207	110600	508050390	17350	17370	17370	17350	3394
479	20231207	110500	449135190	17370	17370	17370	17370	16
480	20231207	110400	448857270	17360	17380	17380	17360	1607
481	20231207	110300	420952510	17370	17370	17370	17370	0
482	20231207	110200	420952510	17370	17390	17390	17370	1114
483	20231207	110100	401601100	17390	17390	17390	17390	0
484	20231207	110000	401601100	17390	17380	17390	17380	10
485	20231207	105900	401427290	17380	17390	17390	17380	74
486	20231207	105800	400140590	17380	17380	17380	17380	22
487	20231207	105700	399758230	17380	17380	17380	17380	8
488	20231207	105600	399619190	17380	17390	17390	17380	29
489	20231207	105500	399115040	17380	17380	17380	17380	97
490	20231207	105400	397429180	17390	17380	17390	17380	28
491	20231207	105300	396942340	17380	17390	17390	17380	24
492	20231207	105200	396525150	17390	17380	17390	17380	124
493	20231207	105100	394368960	17390	17380	17390	17380	22
494	20231207	105000	393986470	17380	17380	17380	17380	22
495	20231207	104900	393604110	17380	17380	17380	17380	16
496	20231207	104800	393326030	17380	17380	17380	17380	4
497	20231207	104700	393256510	17380	17380	17380	17380	18
498	20231207	104600	392943670	17380	17380	17380	17380	46
499	20231207	104500	392144190	17380	17380	17380	17380	39
500	20231207	104400	391466370	17380	17380	17380	17380	43
501	20231207	104300	390719030	17380	17380	17380	17380	17
502	20231207	104200	390423570	17380	17380	17380	17380	17
503	20231207	104100	390128110	17380	17380	17380	17380	97
504	20231207	104000	388442250	17380	17380	17380	17370	21
505	20231207	103900	388077430	17370	17380	17380	17370	68
506	20231207	103800	386895980	17380	17380	17380	17380	108
507	20231207	103700	385018940	17390	17380	17390	17380	53
508	20231207	103600	384097450	17380	17380	17380	17380	66
509	20231207	103500	382950370	17380	17380	17380	17380	465
510	20231207	103400	374868670	17380	17380	17380	17380	117
511	20231207	103300	372835210	17390	17390	17390	17390	61
512	20231207	103200	371774420	17390	17400	17400	17390	22
513	20231207	103100	371391700	17390	17390	17390	17390	16
514	20231207	103000	371113460	17390	17400	17400	17390	30
515	20231207	102900	370591640	17400	17390	17400	17390	9
516	20231207	102800	370435120	17390	17390	17400	17390	31
517	20231207	102700	369896020	17390	17390	17390	17390	16
518	20231207	102600	369617780	17390	17390	17390	17390	0
519	20231207	102500	369617780	17390	17400	17400	17390	26
520	20231207	102400	369165630	17400	17400	17400	17390	86
521	20231207	102300	367669320	17390	17390	17390	17390	79
522	20231207	102200	366295510	17390	17390	17390	17390	17
523	20231207	102100	365999880	17400	17410	17410	17400	16
524	20231207	102000	365721470	17390	17390	17390	17390	13
525	20231207	101900	365495400	17390	17390	17390	17390	0
526	20231207	101800	365495400	17390	17390	17390	17380	103
527	20231207	101700	363704480	17390	17380	17390	17380	23
528	20231207	101600	363304730	17380	17380	17380	17380	9
529	20231207	101500	363148310	17390	17390	17390	17390	42
530	20231207	101400	362417930	17390	17390	17390	17390	46
531	20231207	101300	361617990	17390	17390	17390	17390	11
532	20231207	101200	361426700	17390	17400	17400	17390	10
533	20231207	101100	361252780	17400	17400	17400	17400	37
534	20231207	101000	360608980	17400	17400	17400	17400	91
535	20231207	100900	359025580	17420	17420	17420	17420	50
536	20231207	100800	358154580	17420	17420	17420	17420	26
537	20231207	100700	357701660	17430	17430	17430	17430	72
538	20231207	100600	356446700	17430	17430	17430	17430	22
539	20231207	100500	356063240	17440	17440	17440	17440	0
540	20231207	100400	356063240	17440	17440	17440	17440	0
541	20231207	100300	356063240	17440	17450	17450	17440	74
542	20231207	100200	354772440	17450	17450	17460	17450	31
543	20231207	100100	354231420	17450	17460	17460	17450	38
544	20231207	100000	353568020	17460	17450	17460	17450	32
545	20231207	095900	353009400	17440	17450	17450	17440	63
546	20231207	095800	351910120	17450	17450	17450	17440	91
547	20231207	095700	350322250	17450	17450	17460	17450	120
548	20231207	095600	348227820	17440	17440	17440	17440	209
549	20231207	095500	344582860	17440	17440	17440	17440	8
550	20231207	095400	344443340	17450	17450	17460	17450	152
551	20231207	095300	341789940	17460	17450	17460	17450	222
552	20231207	095200	337914490	17460	17450	17460	17450	179
553	20231207	095100	334789800	17440	17440	17450	17440	150
554	20231207	095000	332172800	17440	17440	17440	17440	9
555	20231207	094900	332015840	17440	17420	17440	17420	392
556	20231207	094800	325183360	17420	17430	17430	17420	10
557	20231207	094700	325009150	17420	17420	17420	17420	8
558	20231207	094600	324869790	17420	17370	17420	17370	463
559	20231207	094500	316813070	17370	17360	17370	17360	81
560	20231207	094400	315406200	17360	17360	17360	17360	1
561	20231207	094300	315388840	17360	17360	17360	17360	0
562	20231207	094200	315388840	17360	17350	17360	17350	2878
563	20231207	094100	265454360	17340	17340	17340	17330	441
564	20231207	094000	257807830	17340	17360	17360	17330	1087
565	20231207	093900	238954650	17360	17390	17390	17360	63
566	20231207	093800	237860260	17370	17370	17370	17360	172
567	20231207	093700	234872700	17350	17350	17350	17350	0
568	20231207	093600	234872700	17350	17360	17360	17350	100
569	20231207	093500	233137690	17350	17350	17350	17340	503
570	20231207	093400	224410720	17350	17350	17370	17340	689
571	20231207	093300	212452680	17350	17340	17350	17340	203
572	20231207	093200	208930810	17340	17350	17350	17340	358
573	20231207	093100	202720330	17350	17360	17360	17350	29
574	20231207	093000	202216980	17360	17370	17370	17350	443
575	20231207	092900	194530210	17350	17370	17370	17350	50
576	20231207	092800	193662490	17350	17380	17380	17350	501
577	20231207	092700	184964030	17370	17400	17400	17370	268
578	20231207	092600	180304900	17400	17410	17420	17400	145
579	20231207	092500	177781730	17420	17420	17440	17400	844
580	20231207	092400	163090030	17410	17460	17460	17410	765
581	20231207	092300	149758360	17470	17460	17470	17450	668
582	20231207	092200	138096100	17470	17480	17490	17470	314
583	20231207	092100	132609490	17490	17480	17490	17480	16
584	20231207	092000	132329740	17490	17490	17490	17480	23
585	20231207	091900	131927570	17480	17480	17480	17470	562
586	20231207	091800	122105130	17480	17510	17510	17480	1000
587	20231207	091700	104613310	17510	17510	17510	17510	381
588	20231207	091600	97942000	17510	17510	17510	17510	202
589	20231207	091500	94404980	17510	17520	17530	17510	697
590	20231207	091400	82194320	17520	17530	17530	17520	50
591	20231207	091300	81318280	17540	17530	17540	17520	60
592	20231207	091200	80266460	17520	17530	17530	17520	354
593	20231207	091100	74064330	17530	17520	17530	17520	35
594	20231207	091000	73450870	17510	17520	17520	17510	114
595	20231207	090900	71453850	17510	17530	17530	17510	503
596	20231207	090800	62640820	17530	17540	17540	17530	566
597	20231207	090700	52718230	17530	17590	17590	17520	82
598	20231207	090600	51280400	17590	17560	17590	17520	395
599	20231207	090500	44347120	17550	17600	17600	17550	417
600	20231207	090400	37013830	17600	17600	17600	17600	89
601	20231207	090300	35447430	17600	17600	17600	17600	90
602	20231207	090200	33863430	17600	17600	17660	17600	424
603	20231207	090100	26400730	17550	17550	17670	17550	35
604	20231207	090000	25786360	17690	17680	17740	17530	1459