KissMeData/026960/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190900	848380960	18670	18670	18670	18670	4083
3	20231207	190800	848380960	18670	18670	18670	18670	0
4	20231207	190700	848380960	18670	18670	18670	18670	0
5	20231207	190600	848380960	18670	18670	18670	18670	0
6	20231207	190500	848380960	18670	18670	18670	18670	0
7	20231207	190400	848380960	18670	18670	18670	18670	0
8	20231207	190300	848380960	18670	18670	18670	18670	0
9	20231207	190200	848380960	18670	18670	18670	18670	0
10	20231207	190100	848380960	18670	18670	18670	18670	0
11	20231207	190000	848380960	18670	18670	18670	18670	0
12	20231207	185900	848380960	18670	18670	18670	18670	0
13	20231207	185800	848380960	18670	18670	18670	18670	0
14	20231207	185700	848380960	18670	18670	18670	18670	0
15	20231207	185600	848380960	18670	18670	18670	18670	0
16	20231207	185500	848380960	18670	18670	18670	18670	0
17	20231207	185400	848380960	18670	18670	18670	18670	0
18	20231207	185300	848380960	18670	18670	18670	18670	0
19	20231207	185200	848380960	18670	18670	18670	18670	0
20	20231207	185100	848380960	18670	18670	18670	18670	0
21	20231207	185000	848380960	18670	18670	18670	18670	0
22	20231207	184900	848380960	18670	18670	18670	18670	0
23	20231207	184800	848380960	18670	18670	18670	18670	0
24	20231207	184700	848380960	18670	18670	18670	18670	0
25	20231207	184600	848380960	18670	18670	18670	18670	0
26	20231207	184500	848380960	18670	18670	18670	18670	0
27	20231207	184400	848380960	18670	18670	18670	18670	0
28	20231207	184300	848380960	18670	18670	18670	18670	0
29	20231207	184200	848380960	18670	18670	18670	18670	0
30	20231207	184100	848380960	18670	18670	18670	18670	0
31	20231207	184000	848380960	18670	18670	18670	18670	0
32	20231207	183900	848380960	18670	18670	18670	18670	4083
33	20231207	183800	848380960	18670	18670	18670	18670	0
34	20231207	183700	848380960	18670	18670	18670	18670	0
35	20231207	183600	848380960	18670	18670	18670	18670	0
36	20231207	183500	848380960	18670	18670	18670	18670	0
37	20231207	183400	848380960	18670	18670	18670	18670	0
38	20231207	183300	848380960	18670	18670	18670	18670	0
39	20231207	183200	848380960	18670	18670	18670	18670	0
40	20231207	183100	848380960	18670	18670	18670	18670	0
41	20231207	183000	848380960	18670	18670	18670	18670	0
42	20231207	182900	848380960	18670	18670	18670	18670	0
43	20231207	182800	848380960	18670	18670	18670	18670	0
44	20231207	182700	848380960	18670	18670	18670	18670	0
45	20231207	182600	848380960	18670	18670	18670	18670	0
46	20231207	182500	848380960	18670	18670	18670	18670	0
47	20231207	182400	848380960	18670	18670	18670	18670	0
48	20231207	182300	848380960	18670	18670	18670	18670	0
49	20231207	182200	848380960	18670	18670	18670	18670	0
50	20231207	182100	848380960	18670	18670	18670	18670	0
51	20231207	182000	848380960	18670	18670	18670	18670	0
52	20231207	181900	848380960	18670	18670	18670	18670	0
53	20231207	181800	848380960	18670	18670	18670	18670	0
54	20231207	181700	848380960	18670	18670	18670	18670	0
55	20231207	181600	848380960	18670	18670	18670	18670	0
56	20231207	181500	848380960	18670	18670	18670	18670	0
57	20231207	181400	848380960	18670	18670	18670	18670	0
58	20231207	181300	848380960	18670	18670	18670	18670	0
59	20231207	181200	848380960	18670	18670	18670	18670	0
60	20231207	181100	848380960	18670	18670	18670	18670	0
61	20231207	181000	848380960	18670	18670	18670	18670	0
62	20231207	180900	848380960	18670	18670	18670	18670	4083
63	20231207	180800	848380960	18670	18670	18670	18670	0
64	20231207	180700	848380960	18670	18670	18670	18670	0
65	20231207	180600	848380960	18670	18670	18670	18670	0
66	20231207	180500	848380960	18670	18670	18670	18670	0
67	20231207	180400	848380960	18670	18670	18670	18670	0
68	20231207	180300	848380960	18670	18670	18670	18670	0
69	20231207	180200	848380960	18670	18670	18670	18670	0
70	20231207	180100	848380960	18670	18670	18670	18670	0
71	20231207	180000	848380960	18670	18670	18670	18670	0
72	20231207	175900	848380960	18670	18670	18670	18670	0
73	20231207	175800	848380960	18670	18670	18670	18670	0
74	20231207	175700	848380960	18670	18670	18670	18670	0
75	20231207	175600	848380960	18670	18670	18670	18670	0
76	20231207	175500	848380960	18670	18670	18670	18670	0
77	20231207	175400	848380960	18670	18670	18670	18670	0
78	20231207	175300	848380960	18670	18670	18670	18670	0
79	20231207	175200	848380960	18670	18670	18670	18670	0
80	20231207	175100	848380960	18670	18670	18670	18670	0
81	20231207	175000	848380960	18670	18670	18670	18670	0
82	20231207	174900	848380960	18670	18670	18670	18670	0
83	20231207	174800	848380960	18670	18670	18670	18670	0
84	20231207	174700	848380960	18670	18670	18670	18670	0
85	20231207	174600	848380960	18670	18670	18670	18670	0
86	20231207	174500	848380960	18670	18670	18670	18670	0
87	20231207	174400	848380960	18670	18670	18670	18670	0
88	20231207	174300	848380960	18670	18670	18670	18670	0
89	20231207	174200	848380960	18670	18670	18670	18670	0
90	20231207	174100	848380960	18670	18670	18670	18670	0
91	20231207	174000	848380960	18670	18670	18670	18670	0
92	20231207	173900	848380960	18670	18670	18670	18670	4083
93	20231207	173800	848380960	18670	18670	18670	18670	0
94	20231207	173700	848380960	18670	18670	18670	18670	0
95	20231207	173600	848380960	18670	18670	18670	18670	0
96	20231207	173500	848380960	18670	18670	18670	18670	0
97	20231207	173400	848380960	18670	18670	18670	18670	0
98	20231207	173300	848380960	18670	18670	18670	18670	0
99	20231207	173200	848380960	18670	18670	18670	18670	0
100	20231207	173100	848380960	18670	18670	18670	18670	0
101	20231207	173000	848380960	18670	18670	18670	18670	0
102	20231207	172900	848380960	18670	18670	18670	18670	0
103	20231207	172800	848380960	18670	18670	18670	18670	0
104	20231207	172700	848380960	18670	18670	18670	18670	0
105	20231207	172600	848380960	18670	18670	18670	18670	0
106	20231207	172500	848380960	18670	18670	18670	18670	0
107	20231207	172400	848380960	18670	18670	18670	18670	0
108	20231207	172300	848380960	18670	18670	18670	18670	0
109	20231207	172200	848380960	18670	18670	18670	18670	0
110	20231207	172100	848380960	18670	18670	18670	18670	0
111	20231207	172000	848380960	18670	18670	18670	18670	0
112	20231207	171900	848380960	18670	18670	18670	18670	0
113	20231207	171800	848380960	18670	18670	18670	18670	0
114	20231207	171700	848380960	18670	18670	18670	18670	0
115	20231207	171600	848380960	18670	18670	18670	18670	0
116	20231207	171500	848380960	18670	18670	18670	18670	0
117	20231207	171400	848380960	18670	18670	18670	18670	0
118	20231207	171300	848380960	18670	18670	18670	18670	0
119	20231207	171200	848380960	18670	18670	18670	18670	0
120	20231207	171100	848380960	18670	18670	18670	18670	0
121	20231207	171000	848380960	18670	18670	18670	18670	0
122	20231207	170900	848380960	18670	18670	18670	18670	4083
123	20231207	170800	848380960	18670	18670	18670	18670	0
124	20231207	170700	848380960	18670	18670	18670	18670	0
125	20231207	170600	848380960	18670	18670	18670	18670	0
126	20231207	170500	848380960	18670	18670	18670	18670	0
127	20231207	170400	848380960	18670	18670	18670	18670	0
128	20231207	170300	848380960	18670	18670	18670	18670	0
129	20231207	170200	848380960	18670	18670	18670	18670	0
130	20231207	170100	848380960	18670	18670	18670	18670	0
131	20231207	170000	848380960	18670	18670	18670	18670	0
132	20231207	165900	848380960	18670	18670	18670	18670	0
133	20231207	165800	848380960	18670	18670	18670	18670	0
134	20231207	165700	848380960	18670	18670	18670	18670	0
135	20231207	165600	848380960	18670	18670	18670	18670	0
136	20231207	165500	848380960	18670	18670	18670	18670	0
137	20231207	165400	848380960	18670	18670	18670	18670	0
138	20231207	165300	848380960	18670	18670	18670	18670	0
139	20231207	165200	848380960	18670	18670	18670	18670	0
140	20231207	165100	848380960	18670	18670	18670	18670	0
141	20231207	165000	848380960	18670	18670	18670	18670	0
142	20231207	164900	848380960	18670	18670	18670	18670	0
143	20231207	164800	848380960	18670	18670	18670	18670	0
144	20231207	164700	848380960	18670	18670	18670	18670	0
145	20231207	164600	848380960	18670	18670	18670	18670	0
146	20231207	164500	848380960	18670	18670	18670	18670	0
147	20231207	164400	848380960	18670	18670	18670	18670	0
148	20231207	164300	848380960	18670	18670	18670	18670	0
149	20231207	164200	848380960	18670	18670	18670	18670	0
150	20231207	164100	848380960	18670	18670	18670	18670	0
151	20231207	164000	848380960	18670	18670	18670	18670	0
152	20231207	163900	848380960	18670	18670	18670	18670	4083
153	20231207	163800	848380960	18670	18670	18670	18670	0
154	20231207	163700	848380960	18670	18670	18670	18670	0
155	20231207	163600	848380960	18670	18670	18670	18670	0
156	20231207	163500	848380960	18670	18670	18670	18670	0
157	20231207	163400	848380960	18670	18670	18670	18670	0
158	20231207	163300	848380960	18670	18670	18670	18670	0
159	20231207	163200	848380960	18670	18670	18670	18670	0
160	20231207	163100	848380960	18670	18670	18670	18670	0
161	20231207	163000	848380960	18670	18670	18670	18670	0
162	20231207	162900	848380960	18670	18670	18670	18670	0
163	20231207	162800	848380960	18670	18670	18670	18670	0
164	20231207	162700	848380960	18670	18670	18670	18670	0
165	20231207	162600	848380960	18670	18670	18670	18670	0
166	20231207	162500	848380960	18670	18670	18670	18670	0
167	20231207	162400	848380960	18670	18670	18670	18670	0
168	20231207	162300	848380960	18670	18670	18670	18670	0
169	20231207	162200	848380960	18670	18670	18670	18670	0
170	20231207	162100	848380960	18670	18670	18670	18670	0
171	20231207	162000	848380960	18670	18670	18670	18670	0
172	20231207	161900	848380960	18670	18670	18670	18670	0
173	20231207	161800	848380960	18670	18670	18670	18670	0
174	20231207	161700	848380960	18670	18670	18670	18670	0
175	20231207	161600	848380960	18670	18670	18670	18670	0
176	20231207	161500	848380960	18670	18670	18670	18670	0
177	20231207	161400	848380960	18670	18670	18670	18670	0
178	20231207	161300	848380960	18670	18670	18670	18670	0
179	20231207	161200	848380960	18670	18670	18670	18670	0
180	20231207	161100	848380960	18670	18670	18670	18670	0
181	20231207	161000	848380960	18670	18670	18670	18670	0
182	20231207	160900	848380960	18670	18670	18670	18670	4083
183	20231207	160800	848380960	18670	18670	18670	18670	0
184	20231207	160700	848380960	18670	18670	18670	18670	0
185	20231207	160600	848380960	18670	18670	18670	18670	0
186	20231207	160500	848380960	18670	18670	18670	18670	0
187	20231207	160400	848380960	18670	18670	18670	18670	0
188	20231207	160300	848380960	18670	18670	18670	18670	0
189	20231207	160200	848380960	18670	18670	18670	18670	0
190	20231207	160100	848380960	18670	18670	18670	18670	0
191	20231207	160000	848380960	18670	18670	18670	18670	0
192	20231207	155900	848380960	18670	18670	18670	18670	0
193	20231207	155800	848380960	18670	18670	18670	18670	0
194	20231207	155700	848380960	18670	18670	18670	18670	0
195	20231207	155600	848380960	18670	18670	18670	18670	0
196	20231207	155500	848380960	18670	18670	18670	18670	0
197	20231207	155400	848380960	18670	18670	18670	18670	0
198	20231207	155300	848380960	18670	18670	18670	18670	0
199	20231207	155200	848380960	18670	18670	18670	18670	0
200	20231207	155100	848380960	18670	18670	18670	18670	0
201	20231207	155000	848380960	18670	18670	18670	18670	0
202	20231207	154900	848380960	18670	18670	18670	18670	0
203	20231207	154800	848380960	18670	18670	18670	18670	0
204	20231207	154700	848380960	18670	18670	18670	18670	0
205	20231207	154600	848380960	18670	18670	18670	18670	0
206	20231207	154500	848380960	18670	18670	18670	18670	0
207	20231207	154400	848380960	18670	18670	18670	18670	0
208	20231207	154300	848380960	18670	18670	18670	18670	0
209	20231207	154200	848380960	18670	18670	18670	18670	0
210	20231207	154100	848380960	18670	18670	18670	18670	0
211	20231207	154000	848380960	18670	18670	18670	18670	0
212	20231207	153900	848380960	18670	18670	18670	18670	4083
213	20231207	153800	848380960	18670	18670	18670	18670	0
214	20231207	153700	848380960	18670	18670	18670	18670	0
215	20231207	153600	848380960	18670	18670	18670	18670	0
216	20231207	153500	848380960	18670	18670	18670	18670	0
217	20231207	153400	848380960	18670	18670	18670	18670	0
218	20231207	153300	848380960	18670	18670	18670	18670	0
219	20231207	153200	848380960	18670	18670	18670	18670	0
220	20231207	153100	848380960	18670	18670	18670	18670	0
221	20231207	153000	848380960	18670	18670	18670	18670	4083
222	20231207	152900	772151350	18630	18630	18630	18630	0
223	20231207	152800	772151350	18630	18630	18630	18630	0
224	20231207	152700	772151350	18630	18630	18630	18630	0
225	20231207	152600	772151350	18630	18630	18630	18630	0
226	20231207	152500	772151350	18630	18630	18630	18630	0
227	20231207	152400	772151350	18630	18630	18630	18630	0
228	20231207	152300	772151350	18630	18630	18630	18630	0
229	20231207	152200	772151350	18630	18630	18630	18630	0
230	20231207	152100	772151350	18630	18630	18630	18630	0
231	20231207	152000	772151350	18630	18630	18630	18630	0
232	20231207	151900	772151350	18630	18630	18630	18630	11
233	20231207	151800	771946420	18600	18600	18600	18600	0
234	20231207	151700	771946420	18600	18600	18600	18600	0
235	20231207	151600	771946420	18600	18610	18610	18600	83
236	20231207	151500	770401940	18640	18590	18640	18590	323
237	20231207	151400	764386640	18590	18580	18590	18580	188
238	20231207	151300	760893080	18580	18580	18590	18580	186
239	20231207	151200	757435440	18580	18580	18580	18580	29
240	20231207	151100	756896620	18570	18570	18580	18570	17
241	20231207	151000	756580830	18580	18570	18580	18570	16
242	20231207	150900	756283700	18570	18570	18580	18570	24
243	20231207	150800	755838000	18570	18570	18580	18570	31
244	20231207	150700	755262130	18580	18590	18590	18570	16
245	20231207	150600	754964860	18570	18570	18580	18570	24
246	20231207	150500	754519090	18580	18570	18580	18570	29
247	20231207	150400	753980340	18570	18580	18580	18570	240
248	20231207	150300	749521290	18580	18570	18580	18570	12
249	20231207	150200	749298420	18580	18570	18580	18570	563
250	20231207	150100	738837960	18570	18570	18570	18570	24
251	20231207	150000	738392280	18570	18570	18570	18570	8
252	20231207	145900	738243720	18570	18580	18580	18570	20
253	20231207	145800	737872200	18570	18570	18570	18570	109
254	20231207	145700	735848070	18580	18570	18580	18570	19
255	20231207	145600	735495220	18580	18570	18580	18570	66
256	20231207	145500	734269080	18580	18580	18580	18570	41
257	20231207	145400	733507580	18580	18580	18580	18570	68
258	20231207	145300	732244790	18580	18580	18580	18580	282
259	20231207	145200	727005230	18590	18580	18590	18580	11
260	20231207	145100	726800820	18580	18580	18590	18580	149
261	20231207	145000	724032380	18580	18590	18590	18580	347
262	20231207	144900	717581760	18590	18600	18600	18590	1182
263	20231207	144800	695599010	18610	18600	18610	18600	10
264	20231207	144700	695412980	18600	18600	18610	18600	18
265	20231207	144600	695078160	18600	18600	18610	18600	11
266	20231207	144500	694873540	18600	18600	18610	18600	99
267	20231207	144400	693031700	18600	18600	18610	18600	17
268	20231207	144300	692715480	18600	18600	18610	18600	230
269	20231207	144200	688437460	18600	18600	18610	18600	199
270	20231207	144100	684736040	18600	18600	18610	18600	110
271	20231207	144000	682689020	18600	18610	18610	18600	89
272	20231207	143900	681033590	18600	18610	18610	18600	82
273	20231207	143800	679508370	18600	18600	18600	18600	19
274	20231207	143700	679154970	18610	18600	18610	18600	14
275	20231207	143600	678894500	18610	18610	18610	18600	611
276	20231207	143500	667523840	18620	18610	18620	18610	40
277	20231207	143400	666779420	18610	18610	18620	18610	64
278	20231207	143300	665588360	18610	18610	18620	18610	10
279	20231207	143200	665402240	18610	18610	18620	18610	318
280	20231207	143100	659484240	18620	18610	18620	18610	113
281	20231207	143000	657381290	18610	18610	18620	18610	19
282	20231207	142900	657027680	18610	18610	18620	18610	36
283	20231207	142800	656357700	18610	18610	18620	18610	18
284	20231207	142700	656022700	18610	18610	18620	18610	24
285	20231207	142600	655576040	18610	18610	18620	18610	48
286	20231207	142500	654682740	18610	18610	18620	18610	23
287	20231207	142400	654254560	18610	18610	18620	18610	13
288	20231207	142300	654012570	18610	18610	18620	18610	16
289	20231207	142200	653714790	18610	18610	18620	18610	43
290	20231207	142100	652914540	18610	18610	18620	18610	16
291	20231207	142000	652616760	18610	18620	18620	18610	16
292	20231207	141900	652318980	18610	18620	18620	18610	47
293	20231207	141800	651443910	18610	18610	18610	18610	13
294	20231207	141700	651201980	18620	18620	18620	18610	197
295	20231207	141600	647535090	18630	18620	18630	18620	124
296	20231207	141500	645226190	18630	18620	18630	18620	10
297	20231207	141400	645039950	18630	18620	18630	18620	12
298	20231207	141300	644816450	18630	18620	18630	18620	24
299	20231207	141200	644369550	18630	18620	18630	18620	8
300	20231207	141100	644220570	18630	18620	18630	18620	48
301	20231207	141000	643326790	18620	18620	18630	18620	9
302	20231207	140900	643159190	18620	18620	18630	18620	60
303	20231207	140800	642041970	18620	18620	18630	18620	24
304	20231207	140700	641595070	18620	18620	18630	18620	9
305	20231207	140600	641427460	18620	18620	18630	18620	13
306	20231207	140500	641185380	18620	18620	18630	18620	11
307	20231207	140400	640980510	18620	18620	18630	18620	17
308	20231207	140300	640663940	18620	18620	18630	18620	309
309	20231207	140200	634908340	18620	18620	18630	18620	63
310	20231207	140100	633735060	18630	18630	18640	18630	495
311	20231207	140000	624513190	18630	18640	18640	18630	518
312	20231207	135900	614862830	18640	18650	18650	18640	832
313	20231207	135800	599354330	18640	18640	18640	18640	6
314	20231207	135700	599242490	18650	18640	18650	18640	7
315	20231207	135600	599111990	18650	18640	18650	18640	37
316	20231207	135500	598422090	18650	18640	18650	18640	8
317	20231207	135400	598272950	18650	18640	18650	18640	24
318	20231207	135300	597825570	18650	18640	18650	18640	8
319	20231207	135200	597676430	18650	18640	18650	18640	7
320	20231207	135100	597545930	18650	18640	18650	18640	48
321	20231207	135000	596651190	18640	18640	18650	18640	1008
322	20231207	134900	577862050	18650	18640	18650	18640	42
323	20231207	134800	577078890	18640	18640	18650	18640	79
324	20231207	134700	575605590	18640	18640	18650	18640	18
325	20231207	134600	575270050	18650	18640	18650	18640	39
326	20231207	134500	574543000	18640	18640	18650	18640	11
327	20231207	134400	574337900	18650	18640	18650	18640	139
328	20231207	134300	571745920	18640	18640	18650	18640	27
329	20231207	134200	571242420	18640	18650	18660	18640	1356
330	20231207	134100	545953030	18650	18660	18660	18650	8
331	20231207	134000	545803810	18650	18660	18660	18650	14
332	20231207	133900	545542690	18650	18650	18650	18650	14
333	20231207	133800	545281590	18660	18650	18660	18650	7
334	20231207	133700	545151020	18660	18650	18660	18650	49
335	20231207	133600	544237150	18660	18650	18660	18650	7
336	20231207	133500	544106580	18660	18650	18660	18650	24
337	20231207	133400	543658960	18660	18650	18660	18650	27
338	20231207	133300	543155390	18660	18650	18660	18650	8
339	20231207	133200	543006170	18660	18650	18660	18650	33
340	20231207	133100	542390600	18660	18650	18660	18650	56
341	20231207	133000	541345700	18650	18650	18660	18650	33
342	20231207	132900	540729970	18650	18650	18660	18650	41
343	20231207	132800	539965300	18650	18660	18660	18650	26
344	20231207	132700	539480280	18650	18650	18660	18650	23
345	20231207	132600	539051310	18650	18650	18660	18650	51
346	20231207	132500	538100140	18650	18650	18660	18650	7
347	20231207	132400	537969570	18650	18650	18660	18650	7
348	20231207	132300	537839000	18650	18650	18660	18650	16
349	20231207	132200	537540570	18650	18650	18660	18650	24
350	20231207	132100	537092950	18650	18660	18660	18650	8
351	20231207	132000	536943720	18650	18660	18660	18650	8
352	20231207	131900	536794490	18650	18650	18650	18650	35
353	20231207	131800	536141740	18660	18650	18660	18650	24
354	20231207	131700	535694120	18660	18650	18660	18650	107
355	20231207	131600	533698550	18650	18650	18660	18650	147
356	20231207	131500	530956980	18660	18650	18660	18650	15
357	20231207	131400	530677210	18660	18660	18660	18650	9
358	20231207	131300	530509300	18670	18670	18670	18660	220
359	20231207	131200	526404060	18670	18660	18670	18660	58
360	20231207	131100	525321760	18670	18660	18670	18660	7
361	20231207	131000	525191120	18660	18660	18670	18660	15
362	20231207	130900	524911200	18660	18660	18670	18660	28
363	20231207	130800	524388690	18660	18660	18670	18660	263
364	20231207	130700	519481090	18660	18660	18670	18660	40
365	20231207	130600	518734670	18660	18660	18670	18660	15
366	20231207	130500	518454750	18660	18660	18670	18660	7
367	20231207	130400	518324110	18660	18660	18670	18660	26
368	20231207	130300	517838930	18660	18660	18670	18660	8
369	20231207	130200	517689620	18660	18660	18670	18660	9
370	20231207	130100	517521650	18660	18670	18670	18660	44
371	20231207	130000	516700300	18670	18670	18670	18660	10
372	20231207	125900	516513660	18660	18660	18660	18660	13
373	20231207	125800	516271080	18670	18660	18670	18660	7
374	20231207	125700	516140430	18670	18660	18670	18660	8
375	20231207	125600	515991120	18670	18660	18670	18660	16
376	20231207	125500	515692530	18670	18660	18670	18660	8
377	20231207	125400	515543220	18670	18660	18670	18660	12
378	20231207	125300	515319230	18670	18660	18670	18660	8
379	20231207	125200	515169920	18670	18660	18670	18660	7
380	20231207	125100	515039270	18660	18660	18670	18660	8
381	20231207	125000	514889960	18660	18660	18670	18660	8
382	20231207	124900	514740650	18660	18660	18670	18660	71
383	20231207	124800	513415760	18660	18660	18670	18660	47
384	20231207	124700	512538710	18660	18660	18670	18660	17
385	20231207	124600	512221460	18660	18660	18670	18660	20
386	20231207	124500	511848230	18660	18670	18670	18660	5
387	20231207	124400	511754890	18670	18670	18670	18670	3
388	20231207	124300	511698880	18670	18670	18670	18660	10
389	20231207	124200	511512190	18670	18660	18670	18660	106
390	20231207	124100	509533190	18670	18670	18670	18660	209
391	20231207	124000	505631220	18660	18670	18670	18660	7
392	20231207	123900	505500570	18660	18670	18670	18660	8
393	20231207	123800	505351240	18670	18670	18670	18670	3
394	20231207	123700	505295230	18670	18670	18670	18670	6
395	20231207	123600	505183210	18680	18680	18680	18680	3
396	20231207	123500	505127170	18670	18670	18680	18670	101
397	20231207	123400	503241470	18660	18670	18670	18660	4
398	20231207	123300	503166800	18670	18670	18670	18670	8
399	20231207	123200	503017440	18670	18670	18680	18670	58
400	20231207	123100	501934550	18680	18670	18680	18670	51
401	20231207	123000	500982350	18670	18680	18680	18670	4
402	20231207	122900	500907640	18680	18680	18680	18680	3
403	20231207	122800	500851600	18670	18680	18680	18670	23
404	20231207	122700	500421970	18680	18680	18680	18680	4
405	20231207	122600	500347250	18680	18670	18680	18670	11
406	20231207	122500	500141840	18680	18680	18680	18680	3
407	20231207	122400	500085800	18670	18670	18680	18660	394
408	20231207	122300	492729350	18670	18670	18670	18670	66
409	20231207	122200	491497130	18670	18670	18670	18670	3
410	20231207	122100	491441120	18660	18670	18670	18660	4
411	20231207	122000	491366450	18670	18670	18670	18670	1
412	20231207	121900	491347780	18670	18660	18670	18660	20
413	20231207	121800	490974550	18670	18670	18670	18670	3
414	20231207	121700	490918540	18670	18670	18670	18660	5
415	20231207	121600	490825200	18670	18670	18670	18670	243
416	20231207	121500	486288390	18670	18660	18670	18660	4
417	20231207	121400	486213720	18670	18670	18670	18670	33
418	20231207	121300	485597610	18670	18660	18670	18660	4
419	20231207	121200	485522940	18670	18660	18670	18660	203
420	20231207	121100	481734930	18670	18660	18670	18660	5
421	20231207	121000	481641590	18670	18670	18670	18660	204
422	20231207	120900	477834910	18670	18670	18670	18670	3
423	20231207	120800	477778900	18660	18670	18670	18660	45
424	20231207	120700	476938760	18660	18660	18660	18660	560
425	20231207	120600	466489160	18650	18660	18660	18650	4
426	20231207	120500	466414530	18660	18650	18660	18650	35
427	20231207	120400	465761750	18650	18660	18660	18650	10
428	20231207	120300	465575220	18660	18660	18660	18660	4
429	20231207	120200	465500580	18650	18660	18660	18650	4
430	20231207	120100	465425950	18660	18660	18660	18660	3
431	20231207	120000	465369970	18650	18650	18650	18650	1
432	20231207	115900	465351320	18660	18660	18660	18660	3
433	20231207	115800	465295340	18660	18650	18660	18650	4
434	20231207	115700	465220710	18660	18660	18660	18660	3
435	20231207	115600	465164730	18660	18660	18660	18660	3
436	20231207	115500	465108750	18650	18650	18660	18650	8
437	20231207	115400	464959490	18660	18660	18660	18660	3
438	20231207	115300	464903510	18650	18660	18660	18650	24
439	20231207	115200	464455680	18660	18660	18660	18660	3
440	20231207	115100	464399700	18650	18650	18660	18650	9
441	20231207	115000	464231820	18660	18660	18660	18660	4
442	20231207	114900	464157180	18650	18660	18660	18650	4
443	20231207	114800	464082550	18660	18660	18660	18660	8
444	20231207	114700	463933270	18660	18650	18660	18650	9
445	20231207	114600	463765340	18650	18660	18660	18650	8
446	20231207	114500	463616110	18650	18650	18660	18650	10
447	20231207	114400	463429580	18660	18650	18660	18650	109
448	20231207	114300	461395700	18660	18650	18660	18650	30
449	20231207	114200	460836150	18650	18660	18660	18650	14
450	20231207	114100	460574980	18650	18660	18660	18650	17
451	20231207	114000	460257870	18650	18650	18660	18650	64
452	20231207	113900	459064250	18650	18650	18650	18650	3
453	20231207	113800	459008300	18650	18640	18650	18640	4
454	20231207	113700	458933710	18650	18640	18650	18640	123
455	20231207	113600	456639960	18650	18640	18650	18640	4
456	20231207	113500	456565370	18650	18650	18650	18650	4
457	20231207	113400	456490770	18650	18650	18650	18640	152
458	20231207	113300	453655980	18650	18650	18650	18650	3
459	20231207	113200	453600030	18640	18640	18650	18640	49
460	20231207	113100	452686640	18650	18650	18650	18650	104
461	20231207	113000	450747040	18650	18650	18650	18650	29
462	20231207	112900	450206190	18640	18650	18650	18640	4
463	20231207	112800	450131600	18640	18640	18640	18640	45
464	20231207	112700	449292800	18640	18650	18650	18640	2
465	20231207	112600	449255510	18640	18640	18640	18640	0
466	20231207	112500	449255510	18640	18650	18650	18640	301
467	20231207	112400	443641870	18640	18640	18640	18640	0
468	20231207	112300	443641870	18640	18650	18650	18640	201
469	20231207	112200	439893230	18640	18640	18640	18640	0
470	20231207	112100	439893230	18640	18640	18640	18640	1
471	20231207	112000	439874590	18650	18650	18650	18650	1
472	20231207	111900	439855940	18640	18640	18640	18640	1
473	20231207	111800	439837300	18640	18640	18640	18640	6
474	20231207	111700	439725460	18640	18640	18640	18640	30
475	20231207	111600	439166260	18640	18650	18650	18640	3
476	20231207	111500	439110320	18640	18640	18640	18640	0
477	20231207	111400	439110320	18640	18640	18640	18640	1
478	20231207	111300	439091680	18640	18640	18640	18640	0
479	20231207	111200	439091680	18640	18650	18650	18640	259
480	20231207	111100	434261340	18640	18640	18640	18640	0
481	20231207	111000	434261340	18640	18640	18640	18640	1
482	20231207	110900	434242700	18650	18650	18650	18650	0
483	20231207	110800	434242700	18650	18640	18650	18640	213
484	20231207	110700	430270420	18650	18650	18650	18650	100
485	20231207	110600	428405420	18650	18640	18650	18640	75
486	20231207	110500	427006680	18650	18650	18650	18650	111
487	20231207	110400	424936530	18650	18650	18650	18650	21
488	20231207	110300	424544880	18640	18650	18650	18640	6
489	20231207	110200	424432990	18640	18640	18640	18640	0
490	20231207	110100	424432990	18640	18640	18640	18640	10
491	20231207	110000	424246590	18650	18650	18650	18650	1
492	20231207	105900	424227940	18640	18640	18640	18640	17
493	20231207	105800	423911060	18640	18640	18640	18640	24
494	20231207	105700	423463700	18640	18640	18640	18640	11
495	20231207	105600	423258660	18650	18650	18650	18650	0
496	20231207	105500	423258660	18650	18650	18650	18640	4
497	20231207	105400	423184070	18650	18640	18650	18640	11
498	20231207	105300	422978980	18640	18640	18640	18640	9
499	20231207	105200	422811220	18640	18650	18650	18640	308
500	20231207	105100	417069100	18640	18640	18640	18640	8
501	20231207	105000	416919980	18640	18640	18640	18640	1
502	20231207	104900	416901340	18640	18650	18650	18640	48
503	20231207	104800	416006220	18650	18650	18650	18650	15
504	20231207	104700	415726470	18650	18650	18650	18650	62
505	20231207	104600	414570170	18650	18650	18660	18650	10
506	20231207	104500	414383660	18650	18650	18650	18650	7
507	20231207	104400	414253110	18650	18650	18660	18650	113
508	20231207	104300	412145640	18650	18660	18660	18650	51
509	20231207	104200	411193990	18660	18650	18660	18650	12
510	20231207	104100	410970170	18650	18650	18650	18650	31
511	20231207	104000	410392020	18650	18650	18650	18650	8
512	20231207	103900	410242820	18650	18650	18650	18650	1
513	20231207	103800	410224170	18650	18650	18650	18650	0
514	20231207	103700	410224170	18650	18650	18650	18650	9
515	20231207	103600	410056320	18650	18650	18650	18650	27
516	20231207	103500	409552770	18650	18640	18650	18640	27
517	20231207	103400	409049310	18650	18650	18650	18650	48
518	20231207	103300	408154110	18640	18650	18650	18640	21
519	20231207	103200	407762470	18650	18650	18650	18650	0
520	20231207	103100	407762470	18650	18650	18650	18650	34
521	20231207	103000	407128370	18650	18650	18650	18650	7
522	20231207	102900	406997820	18650	18640	18650	18640	34
523	20231207	102800	406363730	18650	18650	18650	18650	209
524	20231207	102700	402465880	18640	18640	18650	18640	223
525	20231207	102600	398307110	18650	18650	18650	18650	110
526	20231207	102500	396255610	18640	18640	18640	18640	57
527	20231207	102400	395193130	18640	18650	18650	18640	37
528	20231207	102300	394503090	18650	18640	18650	18640	715
529	20231207	102200	381168430	18640	18640	18640	18640	51
530	20231207	102100	380217790	18640	18640	18640	18640	1
531	20231207	102000	380199150	18640	18640	18640	18640	26
532	20231207	101900	379714510	18640	18640	18650	18640	211
533	20231207	101800	375780470	18650	18650	18650	18640	164
534	20231207	101700	372723200	18640	18640	18640	18640	47
535	20231207	101600	371847120	18640	18640	18640	18640	418
536	20231207	101500	364055600	18640	18640	18640	18640	33
537	20231207	101400	363440480	18650	18640	18650	18640	7
538	20231207	101300	363309940	18640	18650	18650	18640	78
539	20231207	101200	361855410	18650	18650	18650	18650	305
540	20231207	101100	356167160	18650	18650	18650	18650	1
541	20231207	101000	356148510	18650	18650	18650	18650	55
542	20231207	100900	355122760	18660	18660	18660	18660	189
543	20231207	100800	351596020	18660	18660	18660	18660	17
544	20231207	100700	351278800	18660	18660	18660	18660	1
545	20231207	100600	351260140	18670	18670	18670	18670	3
546	20231207	100500	351204130	18660	18690	18690	18660	1009
547	20231207	100400	332352380	18690	18690	18690	18690	0
548	20231207	100300	332352380	18690	18690	18690	18690	48
549	20231207	100200	331455260	18700	18700	18700	18700	21
550	20231207	100100	331062560	18700	18690	18700	18690	62
551	20231207	100000	329903240	18700	18690	18700	18690	21
552	20231207	095900	329510650	18690	18690	18690	18690	1
553	20231207	095800	329491960	18690	18690	18690	18690	12
554	20231207	095700	329267680	18690	18690	18690	18690	0
555	20231207	095600	329267680	18690	18690	18690	18690	8
556	20231207	095500	329118160	18700	18700	18700	18690	1766
557	20231207	095400	296094290	18700	18700	18700	18700	1
558	20231207	095300	296075590	18700	18700	18710	18700	137
559	20231207	095200	293513500	18700	18700	18700	18700	0
560	20231207	095100	293513500	18700	18710	18710	18700	1016
561	20231207	095000	274506900	18710	18710	18710	18710	1
562	20231207	094900	274488190	18710	18710	18710	18710	0
563	20231207	094800	274488190	18710	18710	18710	18710	50
564	20231207	094700	273552690	18720	18720	18720	18720	70
565	20231207	094600	272242290	18710	18710	18720	18710	131
566	20231207	094500	269790980	18710	18710	18710	18710	156
567	20231207	094400	266872220	18710	18710	18710	18710	1
568	20231207	094300	266853510	18700	18690	18700	18690	267
569	20231207	094200	261861340	18690	18690	18690	18690	30
570	20231207	094100	261300640	18690	18690	18690	18690	80
571	20231207	094000	259805440	18690	18690	18690	18690	71
572	20231207	093900	258478450	18690	18680	18690	18680	109
573	20231207	093800	256441330	18650	18650	18650	18650	440
574	20231207	093700	248235330	18650	18680	18680	18650	22
575	20231207	093600	247824670	18680	18680	18690	18680	95
576	20231207	093500	246050060	18680	18690	18690	18680	157
577	20231207	093400	243117290	18680	18680	18680	18680	8
578	20231207	093300	242967850	18680	18650	18680	18650	210
579	20231207	093200	239049370	18650	18650	18650	18640	18
580	20231207	093100	238713770	18650	18650	18650	18640	40
581	20231207	093000	237968070	18640	18650	18650	18640	305
582	20231207	092900	232281820	18650	18670	18670	18640	1458
583	20231207	092800	205073240	18680	18680	18680	18680	1
584	20231207	092700	205054560	18680	18670	18680	18670	324
585	20231207	092600	199002530	18680	18680	18680	18670	27
586	20231207	092500	198498320	18680	18680	18680	18680	12
587	20231207	092400	198274160	18680	18670	18680	18670	419
588	20231207	092300	190451420	18670	18670	18670	18670	1
589	20231207	092200	190432750	18670	18670	18680	18670	417
590	20231207	092100	182643350	18670	18680	18680	18670	302
591	20231207	092000	177003990	18680	18680	18680	18670	113
592	20231207	091900	174893250	18680	18680	18680	18680	202
593	20231207	091800	171119890	18680	18680	18680	18680	36
594	20231207	091700	170447410	18680	18680	18680	18670	160
595	20231207	091600	167458740	18670	18670	18680	18670	492
596	20231207	091500	158272990	18660	18660	18670	18660	76
597	20231207	091400	156854410	18660	18670	18670	18660	297
598	20231207	091300	151310200	18680	18680	18680	18680	4
599	20231207	091200	151235480	18680	18680	18680	18680	276
600	20231207	091100	146079800	18680	18690	18690	18680	708
601	20231207	091000	132848540	18680	18690	18690	18680	132
602	20231207	090900	130382760	18680	18680	18680	18680	62
603	20231207	090800	129224600	18690	18700	18700	18690	110
604	20231207	090700	127168670	18690	18700	18700	18690	218
605	20231207	090600	123093250	18700	18710	18710	18700	207
606	20231207	090500	119221320	18700	18710	18710	18680	242
607	20231207	090400	114697820	18680	18680	18710	18680	285
608	20231207	090300	109372960	18630	18640	18640	18630	217
609	20231207	090200	105329660	18660	18620	18660	18610	334
610	20231207	090100	99108820	18610	18600	18710	18600	828
611	20231207	090000	83681570	18600	18790	18800	18600	4470