KissMeData/026960/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190900	654838840	18660	18660	18660	18660	5864
3	20231221	190800	654838840	18660	18660	18660	18660	0
4	20231221	190700	654838840	18660	18660	18660	18660	0
5	20231221	190600	654838840	18660	18660	18660	18660	0
6	20231221	190500	654838840	18660	18660	18660	18660	0
7	20231221	190400	654838840	18660	18660	18660	18660	0
8	20231221	190300	654838840	18660	18660	18660	18660	0
9	20231221	190200	654838840	18660	18660	18660	18660	0
10	20231221	190100	654838840	18660	18660	18660	18660	0
11	20231221	190000	654838840	18660	18660	18660	18660	0
12	20231221	185900	654838840	18660	18660	18660	18660	0
13	20231221	185800	654838840	18660	18660	18660	18660	0
14	20231221	185700	654838840	18660	18660	18660	18660	0
15	20231221	185600	654838840	18660	18660	18660	18660	0
16	20231221	185500	654838840	18660	18660	18660	18660	0
17	20231221	185400	654838840	18660	18660	18660	18660	0
18	20231221	185300	654838840	18660	18660	18660	18660	0
19	20231221	185200	654838840	18660	18660	18660	18660	0
20	20231221	185100	654838840	18660	18660	18660	18660	0
21	20231221	185000	654838840	18660	18660	18660	18660	0
22	20231221	184900	654838840	18660	18660	18660	18660	0
23	20231221	184800	654838840	18660	18660	18660	18660	0
24	20231221	184700	654838840	18660	18660	18660	18660	0
25	20231221	184600	654838840	18660	18660	18660	18660	0
26	20231221	184500	654838840	18660	18660	18660	18660	0
27	20231221	184400	654838840	18660	18660	18660	18660	0
28	20231221	184300	654838840	18660	18660	18660	18660	0
29	20231221	184200	654838840	18660	18660	18660	18660	0
30	20231221	184100	654838840	18660	18660	18660	18660	0
31	20231221	184000	654838840	18660	18660	18660	18660	0
32	20231221	183900	654838840	18660	18660	18660	18660	5864
33	20231221	183800	654838840	18660	18660	18660	18660	0
34	20231221	183700	654838840	18660	18660	18660	18660	0
35	20231221	183600	654838840	18660	18660	18660	18660	0
36	20231221	183500	654838840	18660	18660	18660	18660	0
37	20231221	183400	654838840	18660	18660	18660	18660	0
38	20231221	183300	654838840	18660	18660	18660	18660	0
39	20231221	183200	654838840	18660	18660	18660	18660	0
40	20231221	183100	654838840	18660	18660	18660	18660	0
41	20231221	183000	654838840	18660	18660	18660	18660	0
42	20231221	182900	654838840	18660	18660	18660	18660	0
43	20231221	182800	654838840	18660	18660	18660	18660	0
44	20231221	182700	654838840	18660	18660	18660	18660	0
45	20231221	182600	654838840	18660	18660	18660	18660	0
46	20231221	182500	654838840	18660	18660	18660	18660	0
47	20231221	182400	654838840	18660	18660	18660	18660	0
48	20231221	182300	654838840	18660	18660	18660	18660	0
49	20231221	182200	654838840	18660	18660	18660	18660	0
50	20231221	182100	654838840	18660	18660	18660	18660	0
51	20231221	182000	654838840	18660	18660	18660	18660	0
52	20231221	181900	654838840	18660	18660	18660	18660	0
53	20231221	181800	654838840	18660	18660	18660	18660	0
54	20231221	181700	654838840	18660	18660	18660	18660	0
55	20231221	181600	654838840	18660	18660	18660	18660	0
56	20231221	181500	654838840	18660	18660	18660	18660	0
57	20231221	181400	654838840	18660	18660	18660	18660	0
58	20231221	181300	654838840	18660	18660	18660	18660	0
59	20231221	181200	654838840	18660	18660	18660	18660	0
60	20231221	181100	654838840	18660	18660	18660	18660	0
61	20231221	181000	654838840	18660	18660	18660	18660	0
62	20231221	180900	654838840	18660	18660	18660	18660	5864
63	20231221	180800	654838840	18660	18660	18660	18660	0
64	20231221	180700	654838840	18660	18660	18660	18660	0
65	20231221	180600	654838840	18660	18660	18660	18660	0
66	20231221	180500	654838840	18660	18660	18660	18660	0
67	20231221	180400	654838840	18660	18660	18660	18660	0
68	20231221	180300	654838840	18660	18660	18660	18660	0
69	20231221	180200	654838840	18660	18660	18660	18660	0
70	20231221	180100	654838840	18660	18660	18660	18660	0
71	20231221	180000	654838840	18660	18660	18660	18660	0
72	20231221	175900	654838840	18660	18660	18660	18660	0
73	20231221	175800	654838840	18660	18660	18660	18660	0
74	20231221	175700	654838840	18660	18660	18660	18660	0
75	20231221	175600	654838840	18660	18660	18660	18660	0
76	20231221	175500	654838840	18660	18660	18660	18660	0
77	20231221	175400	654838840	18660	18660	18660	18660	0
78	20231221	175300	654838840	18660	18660	18660	18660	0
79	20231221	175200	654838840	18660	18660	18660	18660	0
80	20231221	175100	654838840	18660	18660	18660	18660	0
81	20231221	175000	654838840	18660	18660	18660	18660	0
82	20231221	174900	654838840	18660	18660	18660	18660	0
83	20231221	174800	654838840	18660	18660	18660	18660	0
84	20231221	174700	654838840	18660	18660	18660	18660	0
85	20231221	174600	654838840	18660	18660	18660	18660	0
86	20231221	174500	654838840	18660	18660	18660	18660	0
87	20231221	174400	654838840	18660	18660	18660	18660	0
88	20231221	174300	654838840	18660	18660	18660	18660	0
89	20231221	174200	654838840	18660	18660	18660	18660	0
90	20231221	174100	654838840	18660	18660	18660	18660	0
91	20231221	174000	654838840	18660	18660	18660	18660	0
92	20231221	173900	654838840	18660	18660	18660	18660	5864
93	20231221	173800	654838840	18660	18660	18660	18660	0
94	20231221	173700	654838840	18660	18660	18660	18660	0
95	20231221	173600	654838840	18660	18660	18660	18660	0
96	20231221	173500	654838840	18660	18660	18660	18660	0
97	20231221	173400	654838840	18660	18660	18660	18660	0
98	20231221	173300	654838840	18660	18660	18660	18660	0
99	20231221	173200	654838840	18660	18660	18660	18660	0
100	20231221	173100	654838840	18660	18660	18660	18660	0
101	20231221	173000	654838840	18660	18660	18660	18660	0
102	20231221	172900	654838840	18660	18660	18660	18660	0
103	20231221	172800	654838840	18660	18660	18660	18660	0
104	20231221	172700	654838840	18660	18660	18660	18660	0
105	20231221	172600	654838840	18660	18660	18660	18660	0
106	20231221	172500	654838840	18660	18660	18660	18660	0
107	20231221	172400	654838840	18660	18660	18660	18660	0
108	20231221	172300	654838840	18660	18660	18660	18660	0
109	20231221	172200	654838840	18660	18660	18660	18660	0
110	20231221	172100	654838840	18660	18660	18660	18660	0
111	20231221	172000	654838840	18660	18660	18660	18660	0
112	20231221	171900	654838840	18660	18660	18660	18660	0
113	20231221	171800	654838840	18660	18660	18660	18660	0
114	20231221	171700	654838840	18660	18660	18660	18660	0
115	20231221	171600	654838840	18660	18660	18660	18660	0
116	20231221	171500	654838840	18660	18660	18660	18660	0
117	20231221	171400	654838840	18660	18660	18660	18660	0
118	20231221	171300	654838840	18660	18660	18660	18660	0
119	20231221	171200	654838840	18660	18660	18660	18660	0
120	20231221	171100	654838840	18660	18660	18660	18660	0
121	20231221	171000	654838840	18660	18660	18660	18660	0
122	20231221	170900	654838840	18660	18660	18660	18660	5864
123	20231221	170800	654838840	18660	18660	18660	18660	0
124	20231221	170700	654838840	18660	18660	18660	18660	0
125	20231221	170600	654838840	18660	18660	18660	18660	0
126	20231221	170500	654838840	18660	18660	18660	18660	0
127	20231221	170400	654838840	18660	18660	18660	18660	0
128	20231221	170300	654838840	18660	18660	18660	18660	0
129	20231221	170200	654838840	18660	18660	18660	18660	0
130	20231221	170100	654838840	18660	18660	18660	18660	0
131	20231221	170000	654838840	18660	18660	18660	18660	0
132	20231221	165900	654838840	18660	18660	18660	18660	0
133	20231221	165800	654838840	18660	18660	18660	18660	0
134	20231221	165700	654838840	18660	18660	18660	18660	0
135	20231221	165600	654838840	18660	18660	18660	18660	0
136	20231221	165500	654838840	18660	18660	18660	18660	0
137	20231221	165400	654838840	18660	18660	18660	18660	0
138	20231221	165300	654838840	18660	18660	18660	18660	0
139	20231221	165200	654838840	18660	18660	18660	18660	0
140	20231221	165100	654838840	18660	18660	18660	18660	0
141	20231221	165000	654838840	18660	18660	18660	18660	0
142	20231221	164900	654838840	18660	18660	18660	18660	0
143	20231221	164800	654838840	18660	18660	18660	18660	0
144	20231221	164700	654838840	18660	18660	18660	18660	0
145	20231221	164600	654838840	18660	18660	18660	18660	0
146	20231221	164500	654838840	18660	18660	18660	18660	0
147	20231221	164400	654838840	18660	18660	18660	18660	0
148	20231221	164300	654838840	18660	18660	18660	18660	0
149	20231221	164200	654838840	18660	18660	18660	18660	0
150	20231221	164100	654838840	18660	18660	18660	18660	0
151	20231221	164000	654838840	18660	18660	18660	18660	0
152	20231221	163900	654838840	18660	18660	18660	18660	5864
153	20231221	163800	654838840	18660	18660	18660	18660	0
154	20231221	163700	654838840	18660	18660	18660	18660	0
155	20231221	163600	654838840	18660	18660	18660	18660	0
156	20231221	163500	654838840	18660	18660	18660	18660	0
157	20231221	163400	654838840	18660	18660	18660	18660	0
158	20231221	163300	654838840	18660	18660	18660	18660	0
159	20231221	163200	654838840	18660	18660	18660	18660	0
160	20231221	163100	654838840	18660	18660	18660	18660	0
161	20231221	163000	654838840	18660	18660	18660	18660	0
162	20231221	162900	654838840	18660	18660	18660	18660	0
163	20231221	162800	654838840	18660	18660	18660	18660	0
164	20231221	162700	654838840	18660	18660	18660	18660	0
165	20231221	162600	654838840	18660	18660	18660	18660	0
166	20231221	162500	654838840	18660	18660	18660	18660	0
167	20231221	162400	654838840	18660	18660	18660	18660	0
168	20231221	162300	654838840	18660	18660	18660	18660	0
169	20231221	162200	654838840	18660	18660	18660	18660	0
170	20231221	162100	654838840	18660	18660	18660	18660	0
171	20231221	162000	654838840	18660	18660	18660	18660	0
172	20231221	161900	654838840	18660	18660	18660	18660	0
173	20231221	161800	654838840	18660	18660	18660	18660	0
174	20231221	161700	654838840	18660	18660	18660	18660	0
175	20231221	161600	654838840	18660	18660	18660	18660	0
176	20231221	161500	654838840	18660	18660	18660	18660	0
177	20231221	161400	654838840	18660	18660	18660	18660	0
178	20231221	161300	654838840	18660	18660	18660	18660	0
179	20231221	161200	654838840	18660	18660	18660	18660	0
180	20231221	161100	654838840	18660	18660	18660	18660	0
181	20231221	161000	654838840	18660	18660	18660	18660	0
182	20231221	160900	654838840	18660	18660	18660	18660	5864
183	20231221	160800	654838840	18660	18660	18660	18660	0
184	20231221	160700	654838840	18660	18660	18660	18660	0
185	20231221	160600	654838840	18660	18660	18660	18660	0
186	20231221	160500	654838840	18660	18660	18660	18660	0
187	20231221	160400	654838840	18660	18660	18660	18660	0
188	20231221	160300	654838840	18660	18660	18660	18660	0
189	20231221	160200	654838840	18660	18660	18660	18660	0
190	20231221	160100	654838840	18660	18660	18660	18660	0
191	20231221	160000	654838840	18660	18660	18660	18660	0
192	20231221	155900	654838840	18660	18660	18660	18660	0
193	20231221	155800	654838840	18660	18660	18660	18660	0
194	20231221	155700	654838840	18660	18660	18660	18660	0
195	20231221	155600	654838840	18660	18660	18660	18660	0
196	20231221	155500	654838840	18660	18660	18660	18660	0
197	20231221	155400	654838840	18660	18660	18660	18660	0
198	20231221	155300	654838840	18660	18660	18660	18660	0
199	20231221	155200	654838840	18660	18660	18660	18660	0
200	20231221	155100	654838840	18660	18660	18660	18660	0
201	20231221	155000	654838840	18660	18660	18660	18660	0
202	20231221	154900	654838840	18660	18660	18660	18660	0
203	20231221	154800	654838840	18660	18660	18660	18660	0
204	20231221	154700	654838840	18660	18660	18660	18660	0
205	20231221	154600	654838840	18660	18660	18660	18660	0
206	20231221	154500	654838840	18660	18660	18660	18660	0
207	20231221	154400	654838840	18660	18660	18660	18660	0
208	20231221	154300	654838840	18660	18660	18660	18660	0
209	20231221	154200	654838840	18660	18660	18660	18660	0
210	20231221	154100	654838840	18660	18660	18660	18660	0
211	20231221	154000	654838840	18660	18660	18660	18660	0
212	20231221	153900	654838840	18660	18660	18660	18660	5864
213	20231221	153800	654838840	18660	18660	18660	18660	0
214	20231221	153700	654838840	18660	18660	18660	18660	0
215	20231221	153600	654838840	18660	18660	18660	18660	0
216	20231221	153500	654838840	18660	18660	18660	18660	0
217	20231221	153400	654838840	18660	18660	18660	18660	0
218	20231221	153300	654838840	18660	18660	18660	18660	0
219	20231221	153200	654838840	18660	18660	18660	18660	0
220	20231221	153100	654838840	18660	18660	18660	18660	0
221	20231221	153000	654838840	18660	18660	18660	18660	5864
222	20231221	152900	545416600	18540	18540	18540	18540	0
223	20231221	152800	545416600	18540	18540	18540	18540	0
224	20231221	152700	545416600	18540	18540	18540	18540	0
225	20231221	152600	545416600	18540	18540	18540	18540	0
226	20231221	152500	545416600	18540	18540	18540	18540	0
227	20231221	152400	545416600	18540	18540	18540	18540	0
228	20231221	152300	545416600	18540	18540	18540	18540	0
229	20231221	152200	545416600	18540	18540	18540	18540	0
230	20231221	152100	545416600	18540	18540	18540	18540	0
231	20231221	152000	545416600	18540	18540	18540	18540	0
232	20231221	151900	545416600	18540	18530	18550	18530	75
233	20231221	151800	544026460	18530	18530	18550	18530	82
234	20231221	151700	542506780	18530	18540	18540	18530	608
235	20231221	151600	531235360	18540	18540	18550	18540	418
236	20231221	151500	523485080	18550	18540	18550	18540	88
237	20231221	151400	521852890	18550	18540	18550	18540	102
238	20231221	151300	519960920	18540	18540	18550	18540	83
239	20231221	151200	518421630	18540	18540	18550	18540	66
240	20231221	151100	517197790	18540	18540	18540	18530	161
241	20231221	151000	514212900	18530	18540	18540	18530	131
242	20231221	150900	511784200	18540	18550	18550	18530	176
243	20231221	150800	508519910	18550	18530	18550	18530	37
244	20231221	150700	507833940	18530	18540	18550	18530	56
245	20231221	150600	506795640	18540	18530	18550	18530	141
246	20231221	150500	504181330	18550	18530	18550	18530	76
247	20231221	150400	502772650	18530	18530	18550	18530	48
248	20231221	150300	501882610	18530	18550	18550	18530	36
249	20231221	150200	501215130	18530	18530	18550	18530	30
250	20231221	150100	500659030	18550	18550	18550	18530	51
251	20231221	150000	499713400	18530	18540	18550	18530	309
252	20231221	145900	493984510	18530	18530	18540	18530	38
253	20231221	145800	493280170	18530	18530	18540	18530	63
254	20231221	145700	492112320	18530	18530	18540	18530	46
255	20231221	145600	491259720	18540	18530	18540	18530	38
256	20231221	145500	490555380	18540	18530	18540	18530	41
257	20231221	145400	489795440	18530	18530	18540	18530	41
258	20231221	145300	489035510	18540	18530	18540	18530	36
259	20231221	145200	488368230	18540	18530	18540	18530	37
260	20231221	145100	487682430	18540	18530	18540	18530	46
261	20231221	145000	486829750	18540	18530	18540	18530	77
262	20231221	144900	485402360	18540	18530	18540	18530	24
263	20231221	144800	484957550	18530	18530	18540	18530	29
264	20231221	144700	484420080	18530	18530	18530	18530	23
265	20231221	144600	483993890	18530	18530	18530	18530	49
266	20231221	144500	483085920	18530	18530	18550	18530	38
267	20231221	144400	482381480	18530	18530	18550	18530	63
268	20231221	144300	481213150	18530	18530	18530	18530	17
269	20231221	144200	480898140	18530	18530	18550	18530	30
270	20231221	144100	480342040	18530	18530	18530	18530	22
271	20231221	144000	479934380	18530	18530	18530	18530	15
272	20231221	143900	479656430	18530	18530	18530	18530	14
273	20231221	143800	479397010	18530	18530	18550	18530	25
274	20231221	143700	478933540	18530	18540	18540	18530	16
275	20231221	143600	478637010	18540	18530	18540	18530	30
276	20231221	143500	478080850	18530	18530	18530	18530	16
277	20231221	143400	477784370	18530	18530	18550	18530	64
278	20231221	143300	476597450	18530	18530	18530	18530	14
279	20231221	143200	476338030	18540	18540	18540	18540	36
280	20231221	143100	475670590	18540	18540	18540	18540	21
281	20231221	143000	475281250	18540	18540	18550	18540	44
282	20231221	142900	474465430	18540	18540	18540	18540	23
283	20231221	142800	474039010	18540	18540	18550	18540	130
284	20231221	142700	471627700	18540	18540	18550	18540	44
285	20231221	142600	470811670	18540	18540	18540	18540	17
286	20231221	142500	470496490	18540	18540	18540	18540	22
287	20231221	142400	470088610	18540	18540	18540	18540	23
288	20231221	142300	469662190	18540	18540	18540	18540	167
289	20231221	142200	466566010	18540	18540	18540	18540	15
290	20231221	142100	466287910	18540	18540	18540	18540	14
291	20231221	142000	466028350	18540	18540	18540	18540	14
292	20231221	141900	465768790	18540	18550	18550	18540	52
293	20231221	141800	464804330	18550	18550	18550	18550	22
294	20231221	141700	464396230	18550	18550	18550	18550	14
295	20231221	141600	464136530	18550	18550	18550	18550	16
296	20231221	141500	463839730	18550	18550	18550	18550	19
297	20231221	141400	463487280	18550	18550	18550	18550	56
298	20231221	141300	462448480	18550	18550	18550	18550	89
299	20231221	141200	460797530	18550	18550	18550	18550	101
300	20231221	141100	458923980	18550	18550	18560	18550	31
301	20231221	141000	458348820	18550	18550	18550	18550	13
302	20231221	140900	458107670	18550	18550	18550	18550	17
303	20231221	140800	457792320	18550	18550	18560	18550	27
304	20231221	140700	457291370	18550	18550	18550	18550	11
305	20231221	140600	457087320	18550	18550	18550	18550	2
306	20231221	140500	457050220	18550	18550	18550	18550	2
307	20231221	140400	457013120	18550	18550	18550	18550	2
308	20231221	140300	456976020	18550	18550	18550	18550	8
309	20231221	140200	456827620	18550	18550	18550	18550	3
310	20231221	140100	456771970	18550	18560	18560	18550	12
311	20231221	140000	456549270	18550	18550	18550	18550	2
312	20231221	135900	456512170	18550	18550	18560	18550	35
313	20231221	135800	455862610	18560	18550	18560	18550	23
314	20231221	135700	455435750	18550	18550	18560	18550	70
315	20231221	135600	454137090	18550	18560	18560	18550	13
316	20231221	135500	453895850	18560	18550	18560	18550	6
317	20231221	135400	453784510	18560	18550	18560	18550	12
318	20231221	135300	453561810	18560	18550	18560	18550	21
319	20231221	135200	453172060	18550	18560	18560	18550	14
320	20231221	135100	452912240	18550	18550	18560	18550	13
321	20231221	135000	452670980	18550	18550	18560	18550	24
322	20231221	134900	452225570	18550	18550	18550	18550	2
323	20231221	134800	452188470	18550	18550	18550	18550	22
324	20231221	134700	451780370	18550	18550	18550	18550	18
325	20231221	134600	451446470	18550	18550	18550	18550	2
326	20231221	134500	451409370	18550	18550	18550	18550	10
327	20231221	134400	451223870	18550	18550	18550	18550	23
328	20231221	134300	450797220	18550	18550	18550	18550	0
329	20231221	134200	450797220	18550	18550	18560	18550	861
330	20231221	134100	434825560	18550	18560	18560	18550	30
331	20231221	134000	434268880	18560	18560	18560	18560	0
332	20231221	133900	434268880	18560	18560	18560	18560	20
333	20231221	133800	433897680	18560	18560	18560	18560	73
334	20231221	133700	432542800	18560	18560	18560	18560	49
335	20231221	133600	431633360	18560	18560	18560	18560	22
336	20231221	133500	431225040	18560	18560	18560	18560	0
337	20231221	133400	431225040	18560	18550	18560	18550	20
338	20231221	133300	430853860	18550	18550	18550	18550	1
339	20231221	133200	430835310	18560	18560	18560	18560	28
340	20231221	133100	430315630	18560	18560	18560	18560	0
341	20231221	133000	430315630	18560	18560	18560	18560	14
342	20231221	132900	430055790	18560	18560	18560	18560	4
343	20231221	132800	429981550	18560	18560	18560	18560	29
344	20231221	132700	429443310	18560	18560	18560	18560	0
345	20231221	132600	429443310	18560	18560	18560	18560	39
346	20231221	132500	428719470	18560	18560	18560	18560	0
347	20231221	132400	428719470	18560	18560	18560	18560	18
348	20231221	132300	428385390	18560	18560	18560	18560	4
349	20231221	132200	428311150	18560	18560	18560	18560	0
350	20231221	132100	428311150	18560	18560	18560	18560	0
351	20231221	132000	428311150	18560	18560	18560	18560	1
352	20231221	131900	428292590	18560	18560	18560	18560	4
353	20231221	131800	428218350	18560	18560	18560	18560	53
354	20231221	131700	427234670	18560	18560	18560	18560	4
355	20231221	131600	427160430	18550	18550	18560	18550	40
356	20231221	131500	426418070	18550	18550	18550	18550	2
357	20231221	131400	426380970	18550	18550	18550	18550	0
358	20231221	131300	426380970	18550	18550	18550	18550	1
359	20231221	131200	426362420	18560	18570	18570	18560	856
360	20231221	131100	410475050	18570	18570	18570	18570	3
361	20231221	131000	410419340	18570	18570	18570	18570	1
362	20231221	130900	410400770	18570	18570	18570	18570	47
363	20231221	130800	409527980	18570	18570	18570	18570	5
364	20231221	130700	409435130	18570	18580	18580	18570	111
365	20231221	130600	407373680	18570	18570	18570	18570	48
366	20231221	130500	406482320	18580	18580	18580	18580	14
367	20231221	130400	406222200	18570	18580	18580	18570	20
368	20231221	130300	405850650	18570	18570	18570	18570	125
369	20231221	130200	403529400	18580	18580	18580	18580	18
370	20231221	130100	403194960	18580	18580	18580	18580	0
371	20231221	130000	403194960	18580	18580	18580	18580	12
372	20231221	125900	402972000	18580	18580	18580	18580	0
373	20231221	125800	402972000	18580	18580	18580	18580	0
374	20231221	125700	402972000	18580	18580	18580	18580	100
375	20231221	125600	401114000	18580	18580	18580	18580	10
376	20231221	125500	400928200	18580	18580	18580	18580	10
377	20231221	125400	400742400	18580	18580	18580	18580	10
378	20231221	125300	400556600	18580	18580	18580	18580	0
379	20231221	125200	400556600	18580	18580	18580	18580	0
380	20231221	125100	400556600	18580	18580	18580	18580	144
381	20231221	125000	397881080	18580	18580	18580	18580	0
382	20231221	124900	397881080	18580	18580	18580	18580	10
383	20231221	124800	397695280	18570	18570	18580	18570	98
384	20231221	124700	395875070	18570	18570	18570	18570	167
385	20231221	124600	392773880	18570	18570	18570	18570	0
386	20231221	124500	392773880	18570	18570	18570	18570	18
387	20231221	124400	392439620	18560	18560	18560	18560	50
388	20231221	124300	391511620	18570	18570	18570	18570	48
389	20231221	124200	390620260	18570	18570	18570	18570	0
390	20231221	124100	390620260	18570	18570	18570	18570	18
391	20231221	124000	390286000	18570	18570	18570	18570	0
392	20231221	123900	390286000	18570	18570	18570	18570	18
393	20231221	123800	389951740	18570	18570	18570	18570	1
394	20231221	123700	389933170	18570	18570	18570	18570	15
395	20231221	123600	389654620	18570	18570	18570	18570	150
396	20231221	123500	386869120	18570	18560	18570	18560	19
397	20231221	123400	386516300	18570	18570	18570	18570	41
398	20231221	123300	385754930	18570	18570	18570	18570	0
399	20231221	123200	385754930	18570	18570	18570	18570	18
400	20231221	123100	385420670	18570	18570	18570	18570	0
401	20231221	123000	385420670	18570	18570	18570	18570	0
402	20231221	122900	385420670	18570	18570	18570	18570	8
403	20231221	122800	385272110	18570	18570	18570	18570	150
404	20231221	122700	382486610	18570	18570	18570	18570	0
405	20231221	122600	382486610	18570	18570	18570	18570	17
406	20231221	122500	382170920	18560	18560	18560	18560	59
407	20231221	122400	381075880	18570	18590	18590	18570	405
408	20231221	122300	373550930	18590	18580	18590	18580	146
409	20231221	122200	370837750	18590	18580	18590	18580	263
410	20231221	122100	365949090	18580	18580	18580	18580	10
411	20231221	122000	365763290	18590	18590	18590	18590	65
412	20231221	121900	364554940	18590	18590	18590	18590	18
413	20231221	121800	364220320	18590	18590	18590	18590	0
414	20231221	121700	364220320	18590	18590	18590	18590	18
415	20231221	121600	363885700	18580	18580	18580	18580	0
416	20231221	121500	363885700	18580	18580	18580	18580	70
417	20231221	121400	362585100	18560	18560	18560	18560	0
418	20231221	121300	362585100	18560	18560	18560	18560	130
419	20231221	121200	360172300	18550	18550	18550	18550	0
420	20231221	121100	360172300	18550	18550	18550	18550	0
421	20231221	121000	360172300	18550	18560	18560	18550	183
422	20231221	120900	356777570	18560	18560	18560	18560	54
423	20231221	120800	355775330	18560	18560	18560	18560	50
424	20231221	120700	354847330	18560	18560	18560	18560	1
425	20231221	120600	354828770	18560	18580	18580	18560	82
426	20231221	120500	353305980	18580	18580	18580	18580	47
427	20231221	120400	352432720	18580	18580	18580	18580	6
428	20231221	120300	352321240	18580	18580	18580	18580	12
429	20231221	120200	352098280	18580	18580	18580	18580	5
430	20231221	120100	352005380	18580	18580	18580	18580	10
431	20231221	120000	351819580	18580	18580	18580	18580	21
432	20231221	115900	351429400	18580	18580	18580	18580	11
433	20231221	115800	351225020	18580	18580	18580	18580	21
434	20231221	115700	350834840	18580	18580	18580	18580	7
435	20231221	115600	350704780	18580	18580	18580	18580	27
436	20231221	115500	350203120	18580	18580	18580	18580	16
437	20231221	115400	349905840	18580	18580	18580	18570	10
438	20231221	115300	349720070	18560	18540	18580	18540	16
439	20231221	115200	349423010	18540	18540	18540	18540	205
440	20231221	115100	345622310	18540	18540	18540	18540	10
441	20231221	115000	345436910	18530	18540	18540	18530	16
442	20231221	114900	345140280	18540	18540	18540	18540	16
443	20231221	114800	344843640	18540	18540	18540	18540	5
444	20231221	114700	344750940	18540	18540	18540	18540	39
445	20231221	114600	344027880	18540	18580	18580	18540	290
446	20231221	114500	338644040	18580	18580	18580	18570	47
447	20231221	114400	337771140	18580	18580	18580	18580	13
448	20231221	114300	337529600	18580	18580	18580	18580	15
449	20231221	114200	337250900	18570	18580	18580	18570	4
450	20231221	114100	337176600	18580	18580	18580	18580	6
451	20231221	114000	337065120	18580	18580	18580	18580	7
452	20231221	113900	336935060	18590	18580	18590	18580	81
453	20231221	113800	335429850	18590	18600	18600	18590	26
454	20231221	113700	334946310	18640	18640	18640	18580	9
455	20231221	113600	334778850	18570	18570	18640	18570	69
456	20231221	113500	333495720	18650	18560	18660	18560	1242
457	20231221	113400	310355960	18560	18560	18560	18560	20
458	20231221	113300	309984760	18560	18560	18560	18560	3
459	20231221	113200	309929080	18560	18560	18570	18560	16
460	20231221	113100	309632110	18560	18560	18560	18550	65
461	20231221	113000	308425980	18560	18550	18560	18550	60
462	20231221	112900	307312930	18550	18550	18550	18550	19
463	20231221	112800	306960480	18550	18540	18550	18540	51
464	20231221	112700	306014870	18540	18540	18540	18540	3
465	20231221	112600	305959250	18540	18540	18540	18530	19
466	20231221	112500	305607080	18540	18520	18540	18520	82
467	20231221	112400	304088320	18520	18520	18520	18520	19
468	20231221	112300	303736440	18520	18540	18540	18520	22
469	20231221	112200	303328940	18540	18520	18540	18520	69
470	20231221	112100	302050920	18520	18520	18520	18520	40
471	20231221	112000	301310120	18520	18520	18520	18520	76
472	20231221	111900	299902600	18510	18520	18540	18510	40
473	20231221	111800	299161820	18520	18540	18540	18510	21
474	20231221	111700	298772900	18540	18520	18540	18510	104
475	20231221	111600	296845650	18520	18520	18520	18520	70
476	20231221	111500	295549250	18520	18520	18520	18520	63
477	20231221	111400	294382490	18520	18510	18520	18510	30
478	20231221	111300	293827110	18510	18520	18520	18510	28
479	20231221	111200	293308670	18520	18530	18530	18520	35
480	20231221	111100	292660340	18510	18520	18530	18510	44
481	20231221	111000	291845410	18520	18520	18520	18520	54
482	20231221	110900	290845330	18520	18520	18520	18520	43
483	20231221	110800	290048970	18520	18520	18520	18520	30
484	20231221	110700	289493370	18510	18510	18510	18510	52
485	20231221	110600	288530850	18510	18510	18510	18510	124
486	20231221	110500	286235610	18510	18510	18510	18510	19
487	20231221	110400	285883920	18510	18510	18510	18500	64
488	20231221	110300	284699330	18510	18510	18510	18510	18
489	20231221	110200	284366150	18510	18510	18510	18510	21
490	20231221	110100	283977440	18510	18510	18510	18500	67
491	20231221	110000	282737820	18510	18510	18510	18510	98
492	20231221	105900	280923840	18510	18520	18520	18500	853
493	20231221	105800	265135120	18520	18520	18520	18520	21
494	20231221	105700	264746200	18520	18520	18520	18520	253
495	20231221	105600	260060640	18520	18520	18520	18520	28
496	20231221	105500	259542080	18520	18520	18520	18520	33
497	20231221	105400	258930920	18520	18520	18520	18520	27
498	20231221	105300	258430880	18520	18520	18520	18520	2
499	20231221	105200	258393840	18520	18520	18520	18520	23
500	20231221	105100	257967880	18520	18520	18520	18510	211
501	20231221	105000	254062200	18520	18520	18520	18520	24
502	20231221	104900	253617720	18520	18510	18520	18510	24
503	20231221	104800	253173250	18520	18520	18520	18520	7
504	20231221	104700	253043610	18520	18510	18520	18510	691
505	20231221	104600	240252420	18520	18520	18520	18520	163
506	20231221	104500	237233660	18520	18520	18520	18510	16
507	20231221	104400	236937350	18520	18520	18520	18520	166
508	20231221	104300	233863030	18520	18520	18520	18520	6
509	20231221	104200	233751910	18520	18520	18520	18520	0
510	20231221	104100	233751910	18520	18520	18520	18520	15
511	20231221	104000	233474110	18520	18520	18520	18520	55
512	20231221	103900	232455510	18520	18520	18520	18520	0
513	20231221	103800	232455510	18520	18520	18520	18520	225
514	20231221	103700	228288510	18520	18520	18520	18520	20
515	20231221	103600	227918110	18530	18530	18530	18530	13
516	20231221	103500	227677220	18530	18530	18530	18530	37
517	20231221	103400	226991610	18540	18540	18540	18540	6
518	20231221	103300	226880370	18520	18520	18520	18520	2
519	20231221	103200	226843330	18520	18520	18550	18520	92
520	20231221	103100	225138590	18520	18520	18520	18520	22
521	20231221	103000	224731150	18520	18520	18520	18520	66
522	20231221	102900	223508830	18520	18520	18520	18510	138
523	20231221	102800	220954390	18520	18520	18520	18520	76
524	20231221	102700	219546870	18520	18520	18520	18520	5
525	20231221	102600	219454270	18520	18520	18520	18520	100
526	20231221	102500	217602270	18520	18520	18520	18520	105
527	20231221	102400	215657670	18520	18520	18520	18520	0
528	20231221	102300	215657670	18520	18520	18520	18510	20
529	20231221	102200	215287300	18520	18530	18530	18510	215
530	20231221	102100	211306700	18530	18520	18530	18520	97
531	20231221	102000	209509740	18530	18530	18530	18530	5
532	20231221	101900	209417090	18530	18530	18530	18530	72
533	20231221	101800	208082930	18530	18520	18530	18520	104
534	20231221	101700	206155910	18530	18530	18530	18530	1
535	20231221	101600	206137380	18530	18530	18530	18530	7
536	20231221	101500	206007670	18520	18520	18520	18520	194
537	20231221	101400	202414790	18520	18520	18520	18520	80
538	20231221	101300	200933190	18510	18520	18520	18510	162
539	20231221	101200	197933950	18510	18520	18520	18510	64
540	20231221	101100	196748790	18520	18520	18520	18520	104
541	20231221	101000	194822710	18520	18510	18520	18510	53
542	20231221	100900	193841160	18520	18520	18520	18520	29
543	20231221	100800	193304080	18520	18520	18520	18520	108
544	20231221	100700	191303920	18510	18530	18530	18510	510
545	20231221	100600	181859520	18530	18530	18530	18530	15
546	20231221	100500	181581570	18530	18520	18530	18520	59
547	20231221	100400	180488800	18530	18530	18530	18530	4
548	20231221	100300	180414680	18530	18530	18530	18530	7
549	20231221	100200	180284970	18530	18530	18530	18530	5
550	20231221	100100	180192320	18530	18540	18540	18530	16
551	20231221	100000	179895770	18540	18530	18540	18520	32
552	20231221	095900	179302710	18530	18530	18540	18530	24
553	20231221	095800	178857980	18540	18530	18540	18530	14
554	20231221	095700	178598500	18530	18520	18530	18520	487
555	20231221	095600	169576290	18520	18550	18550	18520	834
556	20231221	095500	154121490	18550	18550	18550	18550	829
557	20231221	095400	138743540	18550	18560	18560	18550	25
558	20231221	095300	138279690	18560	18560	18560	18560	252
559	20231221	095200	133602570	18550	18560	18560	18550	8
560	20231221	095100	133454110	18560	18560	18560	18560	24
561	20231221	095000	133008670	18550	18560	18560	18550	14
562	20231221	094900	132748850	18560	18560	18560	18560	5
563	20231221	094800	132656050	18560	18560	18560	18560	0
564	20231221	094700	132656050	18560	18560	18560	18560	105
565	20231221	094600	130707250	18560	18560	18560	18560	125
566	20231221	094500	128387250	18570	18570	18570	18570	105
567	20231221	094400	126437400	18560	18560	18560	18560	196
568	20231221	094300	122799640	18560	18560	18560	18560	165
569	20231221	094200	119737240	18560	18560	18560	18560	21
570	20231221	094100	119347480	18560	18560	18560	18560	70
571	20231221	094000	118048280	18560	18570	18570	18560	368
572	20231221	093900	111218140	18570	18560	18570	18560	56
573	20231221	093800	110178670	18570	18560	18570	18560	16
574	20231221	093700	109881650	18560	18560	18560	18560	332
575	20231221	093600	103719730	18560	18560	18570	18560	23
576	20231221	093500	103292800	18560	18570	18570	18560	386
577	20231221	093400	96124870	18560	18570	18570	18560	54
578	20231221	093300	95122180	18570	18560	18570	18560	51
579	20231221	093200	94175390	18570	18570	18570	18560	23
580	20231221	093100	93748380	18560	18570	18570	18560	43
581	20231221	093000	92950050	18570	18570	18570	18560	439
582	20231221	092900	84797910	18570	18580	18580	18570	16
583	20231221	092800	84500730	18570	18570	18570	18570	35
584	20231221	092700	83850780	18570	18570	18580	18570	56
585	20231221	092600	82810800	18570	18570	18580	18570	46
586	20231221	092500	81956560	18570	18580	18580	18570	23
587	20231221	092400	81529390	18570	18570	18570	18570	309
588	20231221	092300	75791260	18570	18570	18580	18570	25
589	20231221	092200	75326940	18570	18570	18570	18570	9
590	20231221	092100	75159810	18570	18570	18580	18570	159
591	20231221	092000	72206190	18580	18580	18580	18570	250
592	20231221	091900	67563530	18570	18580	18580	18570	11
593	20231221	091800	67359250	18570	18570	18580	18570	37
594	20231221	091700	66671970	18580	18580	18580	18570	256
595	20231221	091600	61915580	18570	18570	18580	18570	33
596	20231221	091500	61302620	18580	18580	18580	18570	90
597	20231221	091400	59630510	18580	18580	18580	18570	29
598	20231221	091300	59091780	18570	18570	18580	18570	140
599	20231221	091200	56491680	18580	18570	18580	18560	51
600	20231221	091100	55544650	18570	18570	18570	18560	74
601	20231221	091000	54170560	18570	18580	18580	18550	169
602	20231221	090900	51032370	18550	18550	18550	18540	79
603	20231221	090800	49567320	18540	18540	18540	18540	25
604	20231221	090700	49103820	18530	18520	18530	18520	109
605	20231221	090600	47084090	18520	18600	18600	18520	76
606	20231221	090500	45674390	18560	18510	18560	18510	43
607	20231221	090400	44876950	18600	18610	18610	18510	257
608	20231221	090300	40113880	18500	18540	18610	18500	240
609	20231221	090200	35667010	18540	18540	18540	18540	117
610	20231221	090100	33497830	18540	18570	18570	18530	133
611	20231221	090000	31032670	18570	18640	18640	18570	1670