KissMeData/026960/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190900	994499020	18470	18470	18470	18470	4425
3	20231212	190800	994499020	18470	18470	18470	18470	0
4	20231212	190700	994499020	18470	18470	18470	18470	0
5	20231212	190600	994499020	18470	18470	18470	18470	0
6	20231212	190500	994499020	18470	18470	18470	18470	0
7	20231212	190400	994499020	18470	18470	18470	18470	0
8	20231212	190300	994499020	18470	18470	18470	18470	0
9	20231212	190200	994499020	18470	18470	18470	18470	0
10	20231212	190100	994499020	18470	18470	18470	18470	0
11	20231212	190000	994499020	18470	18470	18470	18470	0
12	20231212	185900	994499020	18470	18470	18470	18470	0
13	20231212	185800	994499020	18470	18470	18470	18470	0
14	20231212	185700	994499020	18470	18470	18470	18470	0
15	20231212	185600	994499020	18470	18470	18470	18470	0
16	20231212	185500	994499020	18470	18470	18470	18470	0
17	20231212	185400	994499020	18470	18470	18470	18470	0
18	20231212	185300	994499020	18470	18470	18470	18470	0
19	20231212	185200	994499020	18470	18470	18470	18470	0
20	20231212	185100	994499020	18470	18470	18470	18470	0
21	20231212	185000	994499020	18470	18470	18470	18470	0
22	20231212	184900	994499020	18470	18470	18470	18470	0
23	20231212	184800	994499020	18470	18470	18470	18470	0
24	20231212	184700	994499020	18470	18470	18470	18470	0
25	20231212	184600	994499020	18470	18470	18470	18470	0
26	20231212	184500	994499020	18470	18470	18470	18470	0
27	20231212	184400	994499020	18470	18470	18470	18470	0
28	20231212	184300	994499020	18470	18470	18470	18470	0
29	20231212	184200	994499020	18470	18470	18470	18470	0
30	20231212	184100	994499020	18470	18470	18470	18470	0
31	20231212	184000	994499020	18470	18470	18470	18470	0
32	20231212	183900	994499020	18470	18470	18470	18470	4425
33	20231212	183800	994499020	18470	18470	18470	18470	0
34	20231212	183700	994499020	18470	18470	18470	18470	0
35	20231212	183600	994499020	18470	18470	18470	18470	0
36	20231212	183500	994499020	18470	18470	18470	18470	0
37	20231212	183400	994499020	18470	18470	18470	18470	0
38	20231212	183300	994499020	18470	18470	18470	18470	0
39	20231212	183200	994499020	18470	18470	18470	18470	0
40	20231212	183100	994499020	18470	18470	18470	18470	0
41	20231212	183000	994499020	18470	18470	18470	18470	0
42	20231212	182900	994499020	18470	18470	18470	18470	0
43	20231212	182800	994499020	18470	18470	18470	18470	0
44	20231212	182700	994499020	18470	18470	18470	18470	0
45	20231212	182600	994499020	18470	18470	18470	18470	0
46	20231212	182500	994499020	18470	18470	18470	18470	0
47	20231212	182400	994499020	18470	18470	18470	18470	0
48	20231212	182300	994499020	18470	18470	18470	18470	0
49	20231212	182200	994499020	18470	18470	18470	18470	0
50	20231212	182100	994499020	18470	18470	18470	18470	0
51	20231212	182000	994499020	18470	18470	18470	18470	0
52	20231212	181900	994499020	18470	18470	18470	18470	0
53	20231212	181800	994499020	18470	18470	18470	18470	0
54	20231212	181700	994499020	18470	18470	18470	18470	0
55	20231212	181600	994499020	18470	18470	18470	18470	0
56	20231212	181500	994499020	18470	18470	18470	18470	0
57	20231212	181400	994499020	18470	18470	18470	18470	0
58	20231212	181300	994499020	18470	18470	18470	18470	0
59	20231212	181200	994499020	18470	18470	18470	18470	0
60	20231212	181100	994499020	18470	18470	18470	18470	0
61	20231212	181000	994499020	18470	18470	18470	18470	0
62	20231212	180900	994499020	18470	18470	18470	18470	4425
63	20231212	180800	994499020	18470	18470	18470	18470	0
64	20231212	180700	994499020	18470	18470	18470	18470	0
65	20231212	180600	994499020	18470	18470	18470	18470	0
66	20231212	180500	994499020	18470	18470	18470	18470	0
67	20231212	180400	994499020	18470	18470	18470	18470	0
68	20231212	180300	994499020	18470	18470	18470	18470	0
69	20231212	180200	994499020	18470	18470	18470	18470	0
70	20231212	180100	994499020	18470	18470	18470	18470	0
71	20231212	180000	994499020	18470	18470	18470	18470	0
72	20231212	175900	994499020	18470	18470	18470	18470	0
73	20231212	175800	994499020	18470	18470	18470	18470	0
74	20231212	175700	994499020	18470	18470	18470	18470	0
75	20231212	175600	994499020	18470	18470	18470	18470	0
76	20231212	175500	994499020	18470	18470	18470	18470	0
77	20231212	175400	994499020	18470	18470	18470	18470	0
78	20231212	175300	994499020	18470	18470	18470	18470	0
79	20231212	175200	994499020	18470	18470	18470	18470	0
80	20231212	175100	994499020	18470	18470	18470	18470	0
81	20231212	175000	994499020	18470	18470	18470	18470	0
82	20231212	174900	994499020	18470	18470	18470	18470	0
83	20231212	174800	994499020	18470	18470	18470	18470	0
84	20231212	174700	994499020	18470	18470	18470	18470	0
85	20231212	174600	994499020	18470	18470	18470	18470	0
86	20231212	174500	994499020	18470	18470	18470	18470	0
87	20231212	174400	994499020	18470	18470	18470	18470	0
88	20231212	174300	994499020	18470	18470	18470	18470	0
89	20231212	174200	994499020	18470	18470	18470	18470	0
90	20231212	174100	994499020	18470	18470	18470	18470	0
91	20231212	174000	994499020	18470	18470	18470	18470	0
92	20231212	173900	994499020	18470	18470	18470	18470	4425
93	20231212	173800	994499020	18470	18470	18470	18470	0
94	20231212	173700	994499020	18470	18470	18470	18470	0
95	20231212	173600	994499020	18470	18470	18470	18470	0
96	20231212	173500	994499020	18470	18470	18470	18470	0
97	20231212	173400	994499020	18470	18470	18470	18470	0
98	20231212	173300	994499020	18470	18470	18470	18470	0
99	20231212	173200	994499020	18470	18470	18470	18470	0
100	20231212	173100	994499020	18470	18470	18470	18470	0
101	20231212	173000	994499020	18470	18470	18470	18470	0
102	20231212	172900	994499020	18470	18470	18470	18470	0
103	20231212	172800	994499020	18470	18470	18470	18470	0
104	20231212	172700	994499020	18470	18470	18470	18470	0
105	20231212	172600	994499020	18470	18470	18470	18470	0
106	20231212	172500	994499020	18470	18470	18470	18470	0
107	20231212	172400	994499020	18470	18470	18470	18470	0
108	20231212	172300	994499020	18470	18470	18470	18470	0
109	20231212	172200	994499020	18470	18470	18470	18470	0
110	20231212	172100	994499020	18470	18470	18470	18470	0
111	20231212	172000	994499020	18470	18470	18470	18470	0
112	20231212	171900	994499020	18470	18470	18470	18470	0
113	20231212	171800	994499020	18470	18470	18470	18470	0
114	20231212	171700	994499020	18470	18470	18470	18470	0
115	20231212	171600	994499020	18470	18470	18470	18470	0
116	20231212	171500	994499020	18470	18470	18470	18470	0
117	20231212	171400	994499020	18470	18470	18470	18470	0
118	20231212	171300	994499020	18470	18470	18470	18470	0
119	20231212	171200	994499020	18470	18470	18470	18470	0
120	20231212	171100	994499020	18470	18470	18470	18470	0
121	20231212	171000	994499020	18470	18470	18470	18470	0
122	20231212	170900	994499020	18470	18470	18470	18470	4425
123	20231212	170800	994499020	18470	18470	18470	18470	0
124	20231212	170700	994499020	18470	18470	18470	18470	0
125	20231212	170600	994499020	18470	18470	18470	18470	0
126	20231212	170500	994499020	18470	18470	18470	18470	0
127	20231212	170400	994499020	18470	18470	18470	18470	0
128	20231212	170300	994499020	18470	18470	18470	18470	0
129	20231212	170200	994499020	18470	18470	18470	18470	0
130	20231212	170100	994499020	18470	18470	18470	18470	0
131	20231212	170000	994499020	18470	18470	18470	18470	0
132	20231212	165900	994499020	18470	18470	18470	18470	0
133	20231212	165800	994499020	18470	18470	18470	18470	0
134	20231212	165700	994499020	18470	18470	18470	18470	0
135	20231212	165600	994499020	18470	18470	18470	18470	0
136	20231212	165500	994499020	18470	18470	18470	18470	0
137	20231212	165400	994499020	18470	18470	18470	18470	0
138	20231212	165300	994499020	18470	18470	18470	18470	0
139	20231212	165200	994499020	18470	18470	18470	18470	0
140	20231212	165100	994499020	18470	18470	18470	18470	0
141	20231212	165000	994499020	18470	18470	18470	18470	0
142	20231212	164900	994499020	18470	18470	18470	18470	0
143	20231212	164800	994499020	18470	18470	18470	18470	0
144	20231212	164700	994499020	18470	18470	18470	18470	0
145	20231212	164600	994499020	18470	18470	18470	18470	0
146	20231212	164500	994499020	18470	18470	18470	18470	0
147	20231212	164400	994499020	18470	18470	18470	18470	0
148	20231212	164300	994499020	18470	18470	18470	18470	0
149	20231212	164200	994499020	18470	18470	18470	18470	0
150	20231212	164100	994499020	18470	18470	18470	18470	0
151	20231212	164000	994499020	18470	18470	18470	18470	0
152	20231212	163900	994499020	18470	18470	18470	18470	4425
153	20231212	163800	994499020	18470	18470	18470	18470	0
154	20231212	163700	994499020	18470	18470	18470	18470	0
155	20231212	163600	994499020	18470	18470	18470	18470	0
156	20231212	163500	994499020	18470	18470	18470	18470	0
157	20231212	163400	994499020	18470	18470	18470	18470	0
158	20231212	163300	994499020	18470	18470	18470	18470	0
159	20231212	163200	994499020	18470	18470	18470	18470	0
160	20231212	163100	994499020	18470	18470	18470	18470	0
161	20231212	163000	994499020	18470	18470	18470	18470	0
162	20231212	162900	994499020	18470	18470	18470	18470	0
163	20231212	162800	994499020	18470	18470	18470	18470	0
164	20231212	162700	994499020	18470	18470	18470	18470	0
165	20231212	162600	994499020	18470	18470	18470	18470	0
166	20231212	162500	994499020	18470	18470	18470	18470	0
167	20231212	162400	994499020	18470	18470	18470	18470	0
168	20231212	162300	994499020	18470	18470	18470	18470	0
169	20231212	162200	994499020	18470	18470	18470	18470	0
170	20231212	162100	994499020	18470	18470	18470	18470	0
171	20231212	162000	994499020	18470	18470	18470	18470	0
172	20231212	161900	994499020	18470	18470	18470	18470	0
173	20231212	161800	994499020	18470	18470	18470	18470	0
174	20231212	161700	994499020	18470	18470	18470	18470	0
175	20231212	161600	994499020	18470	18470	18470	18470	0
176	20231212	161500	994499020	18470	18470	18470	18470	0
177	20231212	161400	994499020	18470	18470	18470	18470	0
178	20231212	161300	994499020	18470	18470	18470	18470	0
179	20231212	161200	994499020	18470	18470	18470	18470	0
180	20231212	161100	994499020	18470	18470	18470	18470	0
181	20231212	161000	994499020	18470	18470	18470	18470	0
182	20231212	160900	994499020	18470	18470	18470	18470	4425
183	20231212	160800	994499020	18470	18470	18470	18470	0
184	20231212	160700	994499020	18470	18470	18470	18470	0
185	20231212	160600	994499020	18470	18470	18470	18470	0
186	20231212	160500	994499020	18470	18470	18470	18470	0
187	20231212	160400	994499020	18470	18470	18470	18470	0
188	20231212	160300	994499020	18470	18470	18470	18470	0
189	20231212	160200	994499020	18470	18470	18470	18470	0
190	20231212	160100	994499020	18470	18470	18470	18470	0
191	20231212	160000	994499020	18470	18470	18470	18470	0
192	20231212	155900	994499020	18470	18470	18470	18470	0
193	20231212	155800	994499020	18470	18470	18470	18470	0
194	20231212	155700	994499020	18470	18470	18470	18470	0
195	20231212	155600	994499020	18470	18470	18470	18470	0
196	20231212	155500	994499020	18470	18470	18470	18470	0
197	20231212	155400	994499020	18470	18470	18470	18470	0
198	20231212	155300	994499020	18470	18470	18470	18470	0
199	20231212	155200	994499020	18470	18470	18470	18470	0
200	20231212	155100	994499020	18470	18470	18470	18470	0
201	20231212	155000	994499020	18470	18470	18470	18470	0
202	20231212	154900	994499020	18470	18470	18470	18470	0
203	20231212	154800	994499020	18470	18470	18470	18470	0
204	20231212	154700	994499020	18470	18470	18470	18470	0
205	20231212	154600	994499020	18470	18470	18470	18470	0
206	20231212	154500	994499020	18470	18470	18470	18470	0
207	20231212	154400	994499020	18470	18470	18470	18470	0
208	20231212	154300	994499020	18470	18470	18470	18470	0
209	20231212	154200	994499020	18470	18470	18470	18470	0
210	20231212	154100	994499020	18470	18470	18470	18470	0
211	20231212	154000	994499020	18470	18470	18470	18470	0
212	20231212	153900	994499020	18470	18470	18470	18470	4425
213	20231212	153800	994499020	18470	18470	18470	18470	0
214	20231212	153700	994499020	18470	18470	18470	18470	0
215	20231212	153600	994499020	18470	18470	18470	18470	0
216	20231212	153500	994499020	18470	18470	18470	18470	0
217	20231212	153400	994499020	18470	18470	18470	18470	0
218	20231212	153300	994499020	18470	18470	18470	18470	0
219	20231212	153200	994499020	18470	18470	18470	18470	0
220	20231212	153100	994499020	18470	18470	18470	18470	0
221	20231212	153000	994499020	18470	18470	18470	18470	4425
222	20231212	152900	912769270	18490	18490	18490	18490	0
223	20231212	152800	912769270	18490	18490	18490	18490	0
224	20231212	152700	912769270	18490	18490	18490	18490	0
225	20231212	152600	912769270	18490	18490	18490	18490	0
226	20231212	152500	912769270	18490	18490	18490	18490	0
227	20231212	152400	912769270	18490	18490	18490	18490	0
228	20231212	152300	912769270	18490	18490	18490	18490	0
229	20231212	152200	912769270	18490	18490	18490	18490	0
230	20231212	152100	912769270	18490	18490	18490	18490	0
231	20231212	152000	912769270	18490	18490	18490	18490	0
232	20231212	151900	912769270	18490	18480	18490	18480	298
233	20231212	151800	907261900	18480	18480	18480	18480	242
234	20231212	151700	902789740	18480	18480	18490	18480	202
235	20231212	151600	899056770	18480	18480	18490	18480	182
236	20231212	151500	895693090	18480	18480	18480	18480	274
237	20231212	151400	890629570	18500	18490	18500	18480	206
238	20231212	151300	886820850	18490	18500	18500	18490	213
239	20231212	151200	882882170	18490	18490	18490	18490	102
240	20231212	151100	880996190	18490	18490	18500	18490	61
241	20231212	151000	879867980	18490	18490	18500	18490	149
242	20231212	150900	877112950	18490	18490	18500	18480	196
243	20231212	150800	873489690	18490	18490	18490	18480	224
244	20231212	150700	869347940	18480	18490	18490	18480	129
245	20231212	150600	866963770	18490	18490	18510	18490	95
246	20231212	150500	865205880	18490	18500	18510	18490	298
247	20231212	150400	859695160	18490	18490	18490	18490	171
248	20231212	150300	856533370	18480	18480	18500	18480	91
249	20231212	150200	854851070	18480	18500	18500	18480	93
250	20231212	150100	853132270	18500	18480	18500	18480	184
251	20231212	150000	849729700	18480	18490	18490	18480	107
252	20231212	145900	847751900	18480	18480	18490	18480	174
253	20231212	145800	844535890	18490	18490	18500	18490	92
254	20231212	145700	842834490	18490	18490	18490	18490	100
255	20231212	145600	840985490	18490	18500	18510	18490	140
256	20231212	145500	838396230	18500	18510	18510	18500	535
257	20231212	145400	828496910	18500	18500	18510	18500	201
258	20231212	145300	824777660	18500	18500	18520	18500	122
259	20231212	145200	822519640	18500	18530	18530	18500	86
260	20231212	145100	820926710	18530	18530	18540	18530	196
261	20231212	145000	817294510	18530	18530	18540	18530	88
262	20231212	144900	815663560	18530	18530	18530	18530	111
263	20231212	144800	813606730	18530	18530	18540	18530	52
264	20231212	144700	812642860	18530	18530	18540	18530	73
265	20231212	144600	811289730	18530	18530	18540	18530	229
266	20231212	144500	807046040	18530	18530	18540	18530	106
267	20231212	144400	805081550	18530	18540	18540	18530	126
268	20231212	144300	802746400	18530	18530	18540	18530	1018
269	20231212	144200	783873570	18530	18540	18540	18500	170
270	20231212	144100	780722470	18500	18500	18500	18500	90
271	20231212	144000	779057470	18500	18500	18540	18500	96
272	20231212	143900	777278790	18500	18540	18540	18500	76
273	20231212	143800	775870470	18540	18540	18550	18540	121
274	20231212	143700	773626820	18540	18550	18550	18500	298
275	20231212	143600	768101460	18500	18500	18500	18500	145
276	20231212	143500	765418960	18500	18540	18550	18500	147
277	20231212	143400	762695540	18540	18540	18540	18540	284
278	20231212	143300	757430180	18540	18500	18550	18500	107
279	20231212	143200	755448000	18500	18510	18550	18500	167
280	20231212	143100	752354720	18510	18510	18510	18510	57
281	20231212	143000	751299650	18510	18490	18550	18490	67
282	20231212	142900	750058320	18490	18490	18540	18490	185
283	20231212	142800	746635370	18490	18500	18530	18490	113
284	20231212	142700	744544390	18500	18500	18540	18500	102
285	20231212	142600	742655970	18500	18520	18530	18500	95
286	20231212	142500	740897590	18530	18500	18530	18500	36
287	20231212	142400	740230990	18500	18510	18510	18500	220
288	20231212	142300	736159490	18500	18520	18520	18500	204
289	20231212	142200	732384130	18520	18550	18550	18520	1234
290	20231212	142100	709505750	18540	18540	18540	18540	53
291	20231212	142000	708523130	18540	18540	18550	18540	88
292	20231212	141900	706891190	18540	18550	18550	18540	115
293	20231212	141800	704758760	18540	18540	18540	18540	76
294	20231212	141700	703349720	18540	18540	18550	18540	112
295	20231212	141600	701272840	18540	18540	18550	18540	143
296	20231212	141500	698620660	18540	18540	18550	18540	38
297	20231212	141400	697915830	18540	18550	18550	18540	144
298	20231212	141300	695245510	18540	18540	18540	18540	52
299	20231212	141200	694281430	18540	18550	18550	18540	78
300	20231212	141100	692834970	18540	18540	18540	18540	81
301	20231212	141000	691333230	18540	18540	18550	18540	67
302	20231212	140900	690090730	18540	18540	18550	18540	136
303	20231212	140800	687568920	18540	18540	18540	18540	3
304	20231212	140700	687513300	18540	18540	18550	18540	117
305	20231212	140600	685343800	18550	18550	18550	18540	85
306	20231212	140500	683767460	18540	18540	18550	18540	93
307	20231212	140400	682042930	18540	18550	18550	18540	71
308	20231212	140300	680726260	18540	18550	18550	18540	100
309	20231212	140200	678872090	18540	18540	18550	18540	40
310	20231212	140100	678130180	18540	18550	18550	18540	35
311	20231212	140000	677480960	18550	18550	18550	18550	5
312	20231212	135900	677388210	18550	18550	18550	18550	53
313	20231212	135800	676405060	18550	18550	18550	18550	13
314	20231212	135700	676163910	18550	18540	18550	18540	150
315	20231212	135600	673381480	18550	18550	18550	18550	34
316	20231212	135500	672750780	18540	18550	18550	18540	2
317	20231212	135400	672713690	18550	18540	18550	18540	47
318	20231212	135300	671841960	18540	18530	18540	18530	1285
319	20231212	135200	648030070	18530	18530	18530	18520	86
320	20231212	135100	646436560	18530	18520	18530	18520	167
321	20231212	135000	643342450	18520	18520	18520	18520	3
322	20231212	134900	643286890	18520	18520	18530	18520	82
323	20231212	134800	641767890	18520	18530	18530	18520	47
324	20231212	134700	640897400	18530	18520	18530	18520	74
325	20231212	134600	639526610	18520	18530	18530	18520	171
326	20231212	134500	636359370	18520	18520	18520	18520	43
327	20231212	134400	635563010	18530	18520	18530	18520	73
328	20231212	134300	634210740	18520	18530	18530	18520	26
329	20231212	134200	633729210	18530	18520	18530	18520	58
330	20231212	134100	632654730	18530	18530	18530	18530	41
331	20231212	134000	631895000	18530	18530	18530	18530	0
332	20231212	133900	631895000	18530	18530	18530	18530	32
333	20231212	133800	631302040	18530	18530	18530	18530	31
334	20231212	133700	630727610	18520	18520	18520	18520	7
335	20231212	133600	630597970	18530	18520	18530	18520	47
336	20231212	133500	629727160	18520	18520	18520	18520	10
337	20231212	133400	629541960	18530	18530	18530	18530	331
338	20231212	133300	623408530	18520	18530	18530	18520	77
339	20231212	133200	621982170	18520	18520	18520	18520	37
340	20231212	133100	621296930	18520	18530	18530	18520	37
341	20231212	133000	620611380	18530	18530	18530	18520	34
342	20231212	132900	619981490	18530	18520	18530	18520	75
343	20231212	132800	618592170	18530	18520	18530	18520	68
344	20231212	132700	617332500	18520	18520	18520	18520	0
345	20231212	132600	617332500	18520	18520	18530	18520	71
346	20231212	132500	616017260	18530	18530	18530	18530	0
347	20231212	132400	616017260	18530	18530	18530	18530	32
348	20231212	132300	615424300	18530	18520	18530	18520	81
349	20231212	132200	613923650	18520	18520	18520	18520	14
350	20231212	132100	613664370	18520	18520	18530	18520	119
351	20231212	132000	611460180	18530	18530	18530	18530	32
352	20231212	131900	610867220	18530	18530	18530	18530	55
353	20231212	131800	609848070	18520	18510	18520	18510	224
354	20231212	131700	605701390	18500	18500	18500	18500	26
355	20231212	131600	605220390	18500	18500	18510	18500	84
356	20231212	131500	603666070	18500	18510	18510	18500	175
357	20231212	131400	600428260	18500	18500	18500	18500	31
358	20231212	131300	599854760	18500	18510	18510	18500	74
359	20231212	131200	598485440	18500	18500	18500	18500	41
360	20231212	131100	597726940	18510	18500	18510	18500	83
361	20231212	131000	596191130	18500	18500	18510	18500	61
362	20231212	130900	595062310	18500	18500	18500	18500	73
363	20231212	130800	593711810	18500	18500	18510	18500	87
364	20231212	130700	592101900	18500	18500	18500	18500	31
365	20231212	130600	591528400	18510	18520	18520	18510	130
366	20231212	130500	589121260	18530	18550	18550	18520	115
367	20231212	130400	586989660	18540	18540	18540	18540	38
368	20231212	130300	586285140	18540	18540	18550	18540	74
369	20231212	130200	584912870	18540	18540	18540	18540	34
370	20231212	130100	584282510	18550	18540	18550	18540	82
371	20231212	130000	582761910	18550	18550	18560	18550	78
372	20231212	125900	581314700	18550	18550	18550	18550	34
373	20231212	125800	580684000	18560	18560	18560	18560	32
374	20231212	125700	580090080	18560	18550	18590	18550	116
375	20231212	125600	577936540	18550	18550	18550	18550	40
376	20231212	125500	577194540	18590	18590	18590	18590	347
377	20231212	125400	570743810	18590	18590	18590	18590	47
378	20231212	125300	569870080	18590	18590	18600	18590	205
379	20231212	125200	566058820	18590	18600	18600	18590	66
380	20231212	125100	564831560	18590	18590	18590	18590	51
381	20231212	125000	563883470	18600	18590	18600	18590	77
382	20231212	124900	562451730	18600	18600	18600	18600	0
383	20231212	124800	562451730	18600	18590	18600	18590	33
384	20231212	124700	561837940	18600	18600	18600	18600	31
385	20231212	124600	561261340	18600	18600	18600	18600	10
386	20231212	124500	561075340	18600	18600	18600	18600	33
387	20231212	124400	560461540	18600	18600	18600	18600	120
388	20231212	124300	558229540	18600	18600	18600	18600	31
389	20231212	124200	557652940	18600	18600	18600	18600	32
390	20231212	124100	557057740	18590	18590	18590	18590	224
391	20231212	124000	552893580	18600	18600	18600	18600	41
392	20231212	123900	552130980	18600	18600	18600	18600	32
393	20231212	123800	551535780	18600	18590	18600	18590	107
394	20231212	123700	549545990	18600	18600	18600	18600	170
395	20231212	123600	546383990	18590	18560	18590	18560	558
396	20231212	123500	536022050	18560	18550	18560	18550	81
397	20231212	123400	534518700	18550	18560	18560	18550	137
398	20231212	123300	531976000	18560	18560	18560	18550	22
399	20231212	123200	531567780	18550	18550	18550	18550	225
400	20231212	123100	527394030	18540	18540	18540	18540	11
401	20231212	123000	527190090	18550	18550	18550	18550	31
402	20231212	122900	526615040	18550	18550	18550	18550	32
403	20231212	122800	526021440	18520	18520	18550	18520	34
404	20231212	122700	525391730	18550	18550	18550	18550	31
405	20231212	122600	524816680	18520	18520	18520	18520	43
406	20231212	122500	524020320	18550	18550	18550	18550	32
407	20231212	122400	523426720	18520	18550	18550	18520	80
408	20231212	122300	521944190	18520	18520	18520	18520	3
409	20231212	122200	521888630	18550	18530	18550	18520	271
410	20231212	122100	516863170	18560	18560	18560	18560	0
411	20231212	122000	516863170	18560	18560	18560	18560	49
412	20231212	121900	515953730	18540	18550	18560	18540	223
413	20231212	121800	511816830	18540	18550	18550	18540	191
414	20231212	121700	508273880	18560	18540	18560	18540	85
415	20231212	121600	506696880	18530	18560	18560	18530	42
416	20231212	121500	505917660	18530	18530	18530	18530	0
417	20231212	121400	505917660	18530	18550	18560	18530	200
418	20231212	121300	502207240	18530	18530	18530	18530	33
419	20231212	121200	501595750	18550	18550	18550	18550	32
420	20231212	121100	501002150	18530	18530	18530	18530	92
421	20231212	121000	499297390	18520	18520	18530	18520	130
422	20231212	120900	496889310	18520	18520	18520	18520	31
423	20231212	120800	496315190	18520	18520	18520	18520	0
424	20231212	120700	496315190	18520	18510	18520	18500	87
425	20231212	120600	494704950	18510	18510	18510	18510	33
426	20231212	120500	494094120	18510	18510	18510	18510	13
427	20231212	120400	493853490	18510	18510	18530	18510	83
428	20231212	120300	492316520	18510	18510	18510	18510	71
429	20231212	120200	491002310	18530	18520	18530	18520	157
430	20231212	120100	488094360	18520	18530	18550	18520	108
431	20231212	120000	486092440	18520	18520	18520	18520	54
432	20231212	115900	485092360	18530	18530	18530	18530	31
433	20231212	115800	484517930	18530	18550	18550	18520	59
434	20231212	115700	483424080	18530	18530	18530	18530	44
435	20231212	115600	482608760	18530	18550	18550	18530	110
436	20231212	115500	480569840	18540	18530	18540	18530	38
437	20231212	115400	479865330	18530	18530	18530	18520	156
438	20231212	115300	476975110	18530	18520	18530	18520	56
439	20231212	115200	475937480	18520	18520	18520	18520	44
440	20231212	115100	475122600	18530	18520	18530	18520	34
441	20231212	115000	474492600	18520	18530	18530	18520	45
442	20231212	114900	473659150	18530	18520	18530	18520	75
443	20231212	114800	472269830	18530	18530	18530	18530	32
444	20231212	114700	471676870	18520	18520	18520	18520	28
445	20231212	114600	471158310	18520	18530	18530	18520	60
446	20231212	114500	470046800	18530	18530	18530	18530	0
447	20231212	114400	470046800	18530	18520	18530	18520	77
448	20231212	114300	468620440	18520	18530	18530	18520	131
449	20231212	114200	466194010	18520	18520	18520	18520	37
450	20231212	114100	465508770	18530	18530	18540	18530	291
451	20231212	114000	460116220	18530	18530	18530	18530	37
452	20231212	113900	459430610	18540	18530	18540	18530	36
453	20231212	113800	458763220	18530	18540	18540	18530	74
454	20231212	113700	457391680	18540	18540	18540	18540	0
455	20231212	113600	457391680	18540	18530	18540	18530	57
456	20231212	113500	456335160	18540	18550	18550	18540	45
457	20231212	113400	455500540	18540	18540	18540	18540	35
458	20231212	113300	454851640	18550	18550	18550	18540	63
459	20231212	113200	453683300	18540	18540	18540	18540	30
460	20231212	113100	453127100	18550	18550	18550	18550	32
461	20231212	113000	452533500	18550	18550	18550	18540	100
462	20231212	112900	450679170	18540	18540	18540	18540	4
463	20231212	112800	450605010	18540	18550	18550	18540	60
464	20231212	112700	449492290	18540	18540	18540	18540	28
465	20231212	112600	448973170	18550	18540	18550	18540	72
466	20231212	112500	447637980	18550	18550	18550	18550	33
467	20231212	112400	447025830	18540	18540	18540	18540	38
468	20231212	112300	446321310	18550	18550	18550	18550	31
469	20231212	112200	445746260	18540	18540	18540	18540	44
470	20231212	112100	444930500	18560	18560	18560	18540	404
471	20231212	112000	437433460	18560	18570	18570	18560	59
472	20231212	111900	436338110	18570	18570	18570	18570	0
473	20231212	111800	436338110	18570	18570	18570	18570	32
474	20231212	111700	435743870	18570	18570	18570	18570	0
475	20231212	111600	435743870	18570	18570	18570	18570	31
476	20231212	111500	435168200	18560	18570	18570	18560	36
477	20231212	111400	434499730	18570	18570	18570	18570	52
478	20231212	111300	433534090	18570	18560	18570	18560	36
479	20231212	111200	432865610	18560	18560	18560	18560	24
480	20231212	111100	432420170	18560	18560	18560	18560	32
481	20231212	111000	431826250	18570	18560	18570	18560	47
482	20231212	110900	430953510	18570	18560	18570	18560	219
483	20231212	110800	426888830	18560	18560	18560	18560	81
484	20231212	110700	425385470	18560	18560	18560	18560	32
485	20231212	110600	424791550	18550	18550	18550	18550	43
486	20231212	110500	423993900	18550	18540	18550	18540	192
487	20231212	110400	420432750	18540	18540	18540	18540	1
488	20231212	110300	420414210	18550	18540	18550	18540	68
489	20231212	110200	419153170	18550	18550	18550	18550	31
490	20231212	110100	418578120	18550	18550	18550	18550	28
491	20231212	110000	418058720	18550	18560	18560	18550	66
492	20231212	105900	416833770	18560	18560	18560	18560	108
493	20231212	105800	414829290	18570	18570	18570	18560	68
494	20231212	105700	413566540	18580	18580	18580	18570	42
495	20231212	105600	412786210	18570	18600	18600	18570	23
496	20231212	105500	412358470	18600	18570	18600	18570	13
497	20231212	105400	412116760	18570	18610	18620	18570	85
498	20231212	105300	410534960	18570	18620	18620	18570	50
499	20231212	105200	409604060	18570	18570	18630	18570	181
500	20231212	105100	406233700	18620	18620	18630	18570	177
501	20231212	105000	402940250	18570	18560	18630	18560	339
502	20231212	104900	396643420	18560	18570	18570	18560	124
503	20231212	104800	394340790	18560	18560	18560	18560	7
504	20231212	104700	394210870	18560	18560	18570	18560	45
505	20231212	104600	393375350	18550	18560	18560	18550	8
506	20231212	104500	393226880	18560	18570	18570	18560	64
507	20231212	104400	392038430	18620	18640	18640	18620	373
508	20231212	104300	385091950	18630	18630	18630	18630	5
509	20231212	104200	384998800	18630	18620	18640	18620	65
510	20231212	104100	383787380	18640	18640	18640	18640	22
511	20231212	104000	383377300	18640	18620	18640	18620	17
512	20231212	103900	383060560	18620	18620	18660	18610	675
513	20231212	103800	370475380	18610	18610	18620	18610	9
514	20231212	103700	370307880	18610	18600	18620	18590	284
515	20231212	103600	365024430	18590	18560	18590	18560	11
516	20231212	103500	364820070	18600	18590	18600	18540	452
517	20231212	103400	356414670	18590	18580	18600	18580	20
518	20231212	103300	356042860	18580	18560	18580	18560	156
519	20231212	103200	353145030	18570	18550	18570	18550	37
520	20231212	103100	352458020	18590	18560	18590	18560	194
521	20231212	103000	348854050	18560	18550	18560	18550	219
522	20231212	102900	344789590	18550	18550	18560	18550	45
523	20231212	102800	343954440	18550	18550	18560	18550	46
524	20231212	102700	343100740	18550	18550	18560	18550	42
525	20231212	102600	342321320	18560	18550	18560	18550	83
526	20231212	102500	340780920	18550	18540	18550	18540	8
527	20231212	102400	340632550	18560	18530	18560	18530	71
528	20231212	102300	339315310	18530	18540	18540	18530	50
529	20231212	102200	338388760	18540	18550	18560	18540	63
530	20231212	102100	337219890	18550	18540	18550	18540	61
531	20231212	102000	336088740	18540	18550	18550	18540	52
532	20231212	101900	335124310	18550	18550	18560	18550	76
533	20231212	101800	333714190	18550	18560	18560	18550	62
534	20231212	101700	332563960	18560	18560	18560	18550	58
535	20231212	101600	331487490	18560	18560	18560	18550	43
536	20231212	101500	330689430	18550	18590	18590	18550	40
537	20231212	101400	329946650	18590	18560	18590	18560	43
538	20231212	101300	329147690	18560	18600	18600	18560	227
539	20231212	101200	324928560	18580	18560	18580	18560	93
540	20231212	101100	323201740	18570	18590	18590	18570	54
541	20231212	101000	322198340	18570	18590	18590	18570	169
542	20231212	100900	319056650	18580	18580	18590	18580	36
543	20231212	100800	318387450	18580	18580	18590	18580	95
544	20231212	100700	316622030	18570	18570	18580	18570	40
545	20231212	100600	315879210	18580	18580	18580	18570	39
546	20231212	100500	315154600	18580	18580	18600	18580	54
547	20231212	100400	314150320	18580	18600	18610	18580	358
548	20231212	100300	307491950	18600	18610	18610	18600	44
549	20231212	100200	306673230	18600	18610	18610	18600	75
550	20231212	100100	305277870	18610	18650	18670	18610	167
551	20231212	100000	302163840	18660	18690	18690	18660	313
552	20231212	095900	296320030	18720	18690	18720	18690	126
553	20231212	095800	293962920	18710	18710	18710	18710	57
554	20231212	095700	292896450	18720	18710	18720	18710	37
555	20231212	095600	292204170	18730	18710	18730	18710	35
556	20231212	095500	291548680	18710	18710	18710	18710	5
557	20231212	095400	291455130	18740	18730	18740	18720	291
558	20231212	095300	286006030	18730	18700	18740	18700	468
559	20231212	095200	277242600	18700	18700	18700	18680	177
560	20231212	095100	273932780	18700	18690	18700	18690	521
561	20231212	095000	264194980	18690	18700	18700	18690	133
562	20231212	094900	261708890	18690	18690	18690	18690	32
563	20231212	094800	261110810	18690	18700	18700	18690	52
564	20231212	094700	260138540	18700	18710	18740	18700	1171
565	20231212	094600	238223530	18700	18710	18710	18700	33
566	20231212	094500	237606110	18700	18700	18710	18700	141
567	20231212	094400	234968680	18700	18700	18700	18700	11
568	20231212	094300	234762980	18700	18710	18710	18700	78
569	20231212	094200	233304010	18710	18710	18710	18710	0
570	20231212	094100	233304010	18710	18710	18710	18690	115
571	20231212	094000	231152730	18700	18690	18710	18690	107
572	20231212	093900	229151610	18690	18700	18700	18690	159
573	20231212	093800	226179100	18700	18700	18710	18700	79
574	20231212	093700	224701300	18700	18720	18740	18700	220
575	20231212	093600	220582080	18720	18710	18720	18710	65
576	20231212	093500	219365310	18720	18700	18720	18700	93
577	20231212	093400	217625180	18710	18710	18710	18710	150
578	20231212	093300	214818680	18740	18750	18750	18740	133
579	20231212	093200	212326250	18740	18750	18750	18710	158
580	20231212	093100	209367400	18710	18730	18750	18710	188
581	20231212	093000	205845520	18750	18690	18760	18690	1175
582	20231212	092900	183842620	18680	18660	18680	18660	656
583	20231212	092800	171594700	18660	18660	18670	18660	71
584	20231212	092700	170269520	18660	18670	18670	18660	421
585	20231212	092600	162412740	18670	18640	18670	18640	1974
586	20231212	092500	125603550	18630	18630	18640	18630	144
587	20231212	092400	122919510	18630	18630	18630	18630	1
588	20231212	092300	122900880	18640	18630	18640	18630	74
589	20231212	092200	121521900	18630	18630	18630	18630	181
590	20231212	092100	118149870	18620	18620	18620	18620	5
591	20231212	092000	118056770	18600	18630	18630	18600	81
592	20231212	091900	116547860	18630	18630	18640	18600	496
593	20231212	091800	107307260	18630	18600	18630	18600	230
594	20231212	091700	103024040	18600	18580	18600	18580	65
595	20231212	091600	101816220	18580	18580	18580	18580	119
596	20231212	091500	99605200	18580	18540	18580	18540	32
597	20231212	091400	99010680	18630	18630	18630	18630	0
598	20231212	091300	99010680	18630	18640	18640	18580	934
599	20231212	091200	81610640	18640	18630	18640	18630	64
600	20231212	091100	80417700	18640	18580	18640	18580	1417
601	20231212	091000	54059660	18590	18590	18590	18590	32
602	20231212	090900	53464780	18580	18570	18580	18570	148
603	20231212	090800	50714950	18570	18550	18570	18550	519
604	20231212	090700	41086270	18540	18500	18540	18500	847
605	20231212	090600	25398510	18500	18500	18500	18500	7
606	20231212	090500	25269010	18510	18510	18510	18510	33
607	20231212	090400	24658180	18490	18520	18530	18490	243
608	20231212	090300	20157930	18480	18520	18520	18480	8
609	20231212	090200	20009890	18510	18460	18510	18460	140
610	20231212	090100	17418640	18460	18460	18520	18460	160
611	20231212	090000	14461200	18540	18540	18540	18540	780