KissMeData/026960/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191000	862502870	18660	18660	18660	18660	3610
3	20231205	190900	862502870	18660	18660	18660	18660	0
4	20231205	190800	862502870	18660	18660	18660	18660	0
5	20231205	190700	862502870	18660	18660	18660	18660	0
6	20231205	190600	862502870	18660	18660	18660	18660	0
7	20231205	190500	862502870	18660	18660	18660	18660	0
8	20231205	190400	862502870	18660	18660	18660	18660	0
9	20231205	190300	862502870	18660	18660	18660	18660	0
10	20231205	190200	862502870	18660	18660	18660	18660	0
11	20231205	190100	862502870	18660	18660	18660	18660	0
12	20231205	190000	862502870	18660	18660	18660	18660	0
13	20231205	185900	862502870	18660	18660	18660	18660	0
14	20231205	185800	862502870	18660	18660	18660	18660	0
15	20231205	185700	862502870	18660	18660	18660	18660	0
16	20231205	185600	862502870	18660	18660	18660	18660	0
17	20231205	185500	862502870	18660	18660	18660	18660	0
18	20231205	185400	862502870	18660	18660	18660	18660	0
19	20231205	185300	862502870	18660	18660	18660	18660	0
20	20231205	185200	862502870	18660	18660	18660	18660	0
21	20231205	185100	862502870	18660	18660	18660	18660	0
22	20231205	185000	862502870	18660	18660	18660	18660	0
23	20231205	184900	862502870	18660	18660	18660	18660	0
24	20231205	184800	862502870	18660	18660	18660	18660	0
25	20231205	184700	862502870	18660	18660	18660	18660	0
26	20231205	184600	862502870	18660	18660	18660	18660	0
27	20231205	184500	862502870	18660	18660	18660	18660	0
28	20231205	184400	862502870	18660	18660	18660	18660	0
29	20231205	184300	862502870	18660	18660	18660	18660	0
30	20231205	184200	862502870	18660	18660	18660	18660	0
31	20231205	184100	862502870	18660	18660	18660	18660	0
32	20231205	184000	862502870	18660	18660	18660	18660	3610
33	20231205	183900	862502870	18660	18660	18660	18660	0
34	20231205	183800	862502870	18660	18660	18660	18660	0
35	20231205	183700	862502870	18660	18660	18660	18660	0
36	20231205	183600	862502870	18660	18660	18660	18660	0
37	20231205	183500	862502870	18660	18660	18660	18660	0
38	20231205	183400	862502870	18660	18660	18660	18660	0
39	20231205	183300	862502870	18660	18660	18660	18660	0
40	20231205	183200	862502870	18660	18660	18660	18660	0
41	20231205	183100	862502870	18660	18660	18660	18660	0
42	20231205	183000	862502870	18660	18660	18660	18660	0
43	20231205	182900	862502870	18660	18660	18660	18660	0
44	20231205	182800	862502870	18660	18660	18660	18660	0
45	20231205	182700	862502870	18660	18660	18660	18660	0
46	20231205	182600	862502870	18660	18660	18660	18660	0
47	20231205	182500	862502870	18660	18660	18660	18660	0
48	20231205	182400	862502870	18660	18660	18660	18660	0
49	20231205	182300	862502870	18660	18660	18660	18660	0
50	20231205	182200	862502870	18660	18660	18660	18660	0
51	20231205	182100	862502870	18660	18660	18660	18660	0
52	20231205	182000	862502870	18660	18660	18660	18660	0
53	20231205	181900	862502870	18660	18660	18660	18660	0
54	20231205	181800	862502870	18660	18660	18660	18660	0
55	20231205	181700	862502870	18660	18660	18660	18660	0
56	20231205	181600	862502870	18660	18660	18660	18660	0
57	20231205	181500	862502870	18660	18660	18660	18660	0
58	20231205	181400	862502870	18660	18660	18660	18660	0
59	20231205	181300	862502870	18660	18660	18660	18660	0
60	20231205	181200	862502870	18660	18660	18660	18660	0
61	20231205	181100	862502870	18660	18660	18660	18660	0
62	20231205	181000	862502870	18660	18660	18660	18660	3610
63	20231205	180900	862502870	18660	18660	18660	18660	0
64	20231205	180800	862502870	18660	18660	18660	18660	0
65	20231205	180700	862502870	18660	18660	18660	18660	0
66	20231205	180600	862502870	18660	18660	18660	18660	0
67	20231205	180500	862502870	18660	18660	18660	18660	0
68	20231205	180400	862502870	18660	18660	18660	18660	0
69	20231205	180300	862502870	18660	18660	18660	18660	0
70	20231205	180200	862502870	18660	18660	18660	18660	0
71	20231205	180100	862502870	18660	18660	18660	18660	0
72	20231205	180000	862502870	18660	18660	18660	18660	0
73	20231205	175900	862502870	18660	18660	18660	18660	0
74	20231205	175800	862502870	18660	18660	18660	18660	0
75	20231205	175700	862502870	18660	18660	18660	18660	0
76	20231205	175600	862502870	18660	18660	18660	18660	0
77	20231205	175500	862502870	18660	18660	18660	18660	0
78	20231205	175400	862502870	18660	18660	18660	18660	0
79	20231205	175300	862502870	18660	18660	18660	18660	0
80	20231205	175200	862502870	18660	18660	18660	18660	0
81	20231205	175100	862502870	18660	18660	18660	18660	0
82	20231205	175000	862502870	18660	18660	18660	18660	0
83	20231205	174900	862502870	18660	18660	18660	18660	0
84	20231205	174800	862502870	18660	18660	18660	18660	0
85	20231205	174700	862502870	18660	18660	18660	18660	0
86	20231205	174600	862502870	18660	18660	18660	18660	0
87	20231205	174500	862502870	18660	18660	18660	18660	0
88	20231205	174400	862502870	18660	18660	18660	18660	0
89	20231205	174300	862502870	18660	18660	18660	18660	0
90	20231205	174200	862502870	18660	18660	18660	18660	0
91	20231205	174100	862502870	18660	18660	18660	18660	0
92	20231205	174000	862502870	18660	18660	18660	18660	3610
93	20231205	173900	862502870	18660	18660	18660	18660	0
94	20231205	173800	862502870	18660	18660	18660	18660	0
95	20231205	173700	862502870	18660	18660	18660	18660	0
96	20231205	173600	862502870	18660	18660	18660	18660	0
97	20231205	173500	862502870	18660	18660	18660	18660	0
98	20231205	173400	862502870	18660	18660	18660	18660	0
99	20231205	173300	862502870	18660	18660	18660	18660	0
100	20231205	173200	862502870	18660	18660	18660	18660	0
101	20231205	173100	862502870	18660	18660	18660	18660	0
102	20231205	173000	862502870	18660	18660	18660	18660	0
103	20231205	172900	862502870	18660	18660	18660	18660	0
104	20231205	172800	862502870	18660	18660	18660	18660	0
105	20231205	172700	862502870	18660	18660	18660	18660	0
106	20231205	172600	862502870	18660	18660	18660	18660	0
107	20231205	172500	862502870	18660	18660	18660	18660	0
108	20231205	172400	862502870	18660	18660	18660	18660	0
109	20231205	172300	862502870	18660	18660	18660	18660	0
110	20231205	172200	862502870	18660	18660	18660	18660	0
111	20231205	172100	862502870	18660	18660	18660	18660	0
112	20231205	172000	862502870	18660	18660	18660	18660	0
113	20231205	171900	862502870	18660	18660	18660	18660	0
114	20231205	171800	862502870	18660	18660	18660	18660	0
115	20231205	171700	862502870	18660	18660	18660	18660	0
116	20231205	171600	862502870	18660	18660	18660	18660	0
117	20231205	171500	862502870	18660	18660	18660	18660	0
118	20231205	171400	862502870	18660	18660	18660	18660	0
119	20231205	171300	862502870	18660	18660	18660	18660	0
120	20231205	171200	862502870	18660	18660	18660	18660	0
121	20231205	171100	862502870	18660	18660	18660	18660	0
122	20231205	171000	862502870	18660	18660	18660	18660	3610
123	20231205	170900	862502870	18660	18660	18660	18660	0
124	20231205	170800	862502870	18660	18660	18660	18660	0
125	20231205	170700	862502870	18660	18660	18660	18660	0
126	20231205	170600	862502870	18660	18660	18660	18660	0
127	20231205	170500	862502870	18660	18660	18660	18660	0
128	20231205	170400	862502870	18660	18660	18660	18660	0
129	20231205	170300	862502870	18660	18660	18660	18660	0
130	20231205	170200	862502870	18660	18660	18660	18660	0
131	20231205	170100	862502870	18660	18660	18660	18660	0
132	20231205	170000	862502870	18660	18660	18660	18660	0
133	20231205	165900	862502870	18660	18660	18660	18660	0
134	20231205	165800	862502870	18660	18660	18660	18660	0
135	20231205	165700	862502870	18660	18660	18660	18660	0
136	20231205	165600	862502870	18660	18660	18660	18660	0
137	20231205	165500	862502870	18660	18660	18660	18660	0
138	20231205	165400	862502870	18660	18660	18660	18660	0
139	20231205	165300	862502870	18660	18660	18660	18660	0
140	20231205	165200	862502870	18660	18660	18660	18660	0
141	20231205	165100	862502870	18660	18660	18660	18660	0
142	20231205	165000	862502870	18660	18660	18660	18660	0
143	20231205	164900	862502870	18660	18660	18660	18660	0
144	20231205	164800	862502870	18660	18660	18660	18660	0
145	20231205	164700	862502870	18660	18660	18660	18660	0
146	20231205	164600	862502870	18660	18660	18660	18660	0
147	20231205	164500	862502870	18660	18660	18660	18660	0
148	20231205	164400	862502870	18660	18660	18660	18660	0
149	20231205	164300	862502870	18660	18660	18660	18660	0
150	20231205	164200	862502870	18660	18660	18660	18660	0
151	20231205	164100	862502870	18660	18660	18660	18660	0
152	20231205	164000	862502870	18660	18660	18660	18660	3610
153	20231205	163900	862502870	18660	18660	18660	18660	0
154	20231205	163800	862502870	18660	18660	18660	18660	0
155	20231205	163700	862502870	18660	18660	18660	18660	0
156	20231205	163600	862502870	18660	18660	18660	18660	0
157	20231205	163500	862502870	18660	18660	18660	18660	0
158	20231205	163400	862502870	18660	18660	18660	18660	0
159	20231205	163300	862502870	18660	18660	18660	18660	0
160	20231205	163200	862502870	18660	18660	18660	18660	0
161	20231205	163100	862502870	18660	18660	18660	18660	0
162	20231205	163000	862502870	18660	18660	18660	18660	0
163	20231205	162900	862502870	18660	18660	18660	18660	0
164	20231205	162800	862502870	18660	18660	18660	18660	0
165	20231205	162700	862502870	18660	18660	18660	18660	0
166	20231205	162600	862502870	18660	18660	18660	18660	0
167	20231205	162500	862502870	18660	18660	18660	18660	0
168	20231205	162400	862502870	18660	18660	18660	18660	0
169	20231205	162300	862502870	18660	18660	18660	18660	0
170	20231205	162200	862502870	18660	18660	18660	18660	0
171	20231205	162100	862502870	18660	18660	18660	18660	0
172	20231205	162000	862502870	18660	18660	18660	18660	0
173	20231205	161900	862502870	18660	18660	18660	18660	0
174	20231205	161800	862502870	18660	18660	18660	18660	0
175	20231205	161700	862502870	18660	18660	18660	18660	0
176	20231205	161600	862502870	18660	18660	18660	18660	0
177	20231205	161500	862502870	18660	18660	18660	18660	0
178	20231205	161400	862502870	18660	18660	18660	18660	0
179	20231205	161300	862502870	18660	18660	18660	18660	0
180	20231205	161200	862502870	18660	18660	18660	18660	0
181	20231205	161100	862502870	18660	18660	18660	18660	0
182	20231205	161000	862502870	18660	18660	18660	18660	3610
183	20231205	160900	862502870	18660	18660	18660	18660	0
184	20231205	160800	862502870	18660	18660	18660	18660	0
185	20231205	160700	862502870	18660	18660	18660	18660	0
186	20231205	160600	862502870	18660	18660	18660	18660	0
187	20231205	160500	862502870	18660	18660	18660	18660	0
188	20231205	160400	862502870	18660	18660	18660	18660	0
189	20231205	160300	862502870	18660	18660	18660	18660	0
190	20231205	160200	862502870	18660	18660	18660	18660	0
191	20231205	160100	862502870	18660	18660	18660	18660	0
192	20231205	160000	862502870	18660	18660	18660	18660	0
193	20231205	155900	862502870	18660	18660	18660	18660	0
194	20231205	155800	862502870	18660	18660	18660	18660	0
195	20231205	155700	862502870	18660	18660	18660	18660	0
196	20231205	155600	862502870	18660	18660	18660	18660	0
197	20231205	155500	862502870	18660	18660	18660	18660	0
198	20231205	155400	862502870	18660	18660	18660	18660	0
199	20231205	155300	862502870	18660	18660	18660	18660	0
200	20231205	155200	862502870	18660	18660	18660	18660	0
201	20231205	155100	862502870	18660	18660	18660	18660	0
202	20231205	155000	862502870	18660	18660	18660	18660	0
203	20231205	154900	862502870	18660	18660	18660	18660	0
204	20231205	154800	862502870	18660	18660	18660	18660	0
205	20231205	154700	862502870	18660	18660	18660	18660	0
206	20231205	154600	862502870	18660	18660	18660	18660	0
207	20231205	154500	862502870	18660	18660	18660	18660	0
208	20231205	154400	862502870	18660	18660	18660	18660	0
209	20231205	154300	862502870	18660	18660	18660	18660	0
210	20231205	154200	862502870	18660	18660	18660	18660	0
211	20231205	154100	862502870	18660	18660	18660	18660	0
212	20231205	154000	862502870	18660	18660	18660	18660	3610
213	20231205	153900	862502870	18660	18660	18660	18660	0
214	20231205	153800	862502870	18660	18660	18660	18660	0
215	20231205	153700	862502870	18660	18660	18660	18660	0
216	20231205	153600	862502870	18660	18660	18660	18660	0
217	20231205	153500	862502870	18660	18660	18660	18660	0
218	20231205	153400	862502870	18660	18660	18660	18660	0
219	20231205	153300	862502870	18660	18660	18660	18660	0
220	20231205	153200	862502870	18660	18660	18660	18660	0
221	20231205	153100	862502870	18660	18660	18660	18660	0
222	20231205	153000	862502870	18660	18660	18660	18660	3610
223	20231205	152900	795140270	18660	18660	18660	18660	0
224	20231205	152800	795140270	18660	18660	18660	18660	0
225	20231205	152700	795140270	18660	18660	18660	18660	0
226	20231205	152600	795140270	18660	18660	18660	18660	0
227	20231205	152500	795140270	18660	18660	18660	18660	0
228	20231205	152400	795140270	18660	18660	18660	18660	0
229	20231205	152300	795140270	18660	18660	18660	18660	0
230	20231205	152200	795140270	18660	18660	18660	18660	0
231	20231205	152100	795140270	18660	18660	18660	18660	0
232	20231205	152000	795140270	18660	18660	18660	18660	0
233	20231205	151900	795140270	18660	18660	18660	18660	18
234	20231205	151800	794804390	18660	18650	18660	18640	78
235	20231205	151700	793349680	18650	18640	18650	18640	170
236	20231205	151600	790180410	18650	18640	18650	18640	706
237	20231205	151500	777019280	18650	18640	18650	18640	175
238	20231205	151400	773755940	18650	18640	18650	18640	71
239	20231205	151300	772432270	18640	18650	18650	18640	382
240	20231205	151200	765308340	18650	18640	18650	18640	99
241	20231205	151100	763462470	18650	18640	18650	18640	96
242	20231205	151000	761672670	18650	18650	18650	18640	53
243	20231205	150900	760684580	18640	18640	18650	18640	149
244	20231205	150800	757906440	18640	18650	18660	18640	280
245	20231205	150700	752684420	18650	18660	18660	18650	89
246	20231205	150600	751024430	18650	18650	18660	18650	25
247	20231205	150500	750558150	18650	18650	18660	18650	71
248	20231205	150400	749233430	18660	18660	18670	18650	416
249	20231205	150300	741470820	18660	18660	18670	18660	64
250	20231205	150200	740276500	18670	18660	18670	18660	18
251	20231205	150100	739940580	18660	18670	18680	18660	484
252	20231205	150000	730904250	18670	18670	18680	18670	103
253	20231205	145900	728980890	18670	18670	18680	18670	23
254	20231205	145800	728551420	18670	18670	18680	18670	53
255	20231205	145700	727561690	18680	18680	18680	18670	34
256	20231205	145600	726926730	18670	18680	18680	18670	17
257	20231205	145500	726609310	18680	18690	18690	18670	687
258	20231205	145400	713776150	18680	18690	18690	18680	64
259	20231205	145300	712580450	18680	18690	18690	18680	20
260	20231205	145200	712206700	18690	18690	18690	18680	99
261	20231205	145100	710356980	18680	18690	18690	18680	21
262	20231205	145000	709964550	18690	18690	18690	18680	14
263	20231205	144900	709702930	18680	18690	18690	18680	21
264	20231205	144800	709310490	18690	18680	18690	18680	14
265	20231205	144700	709048920	18680	18690	18690	18680	4
266	20231205	144600	708974180	18680	18690	18690	18680	127
267	20231205	144500	706600600	18680	18680	18690	18680	14
268	20231205	144400	706339030	18680	18690	18690	18680	9
269	20231205	144300	706170890	18690	18680	18690	18680	14
270	20231205	144200	705909260	18680	18690	18690	18680	70
271	20231205	144100	704601030	18680	18680	18690	18680	9
272	20231205	144000	704432880	18690	18690	18690	18680	108
273	20231205	143900	702414720	18680	18690	18690	18680	9
274	20231205	143800	702246580	18680	18680	18690	18680	167
275	20231205	143700	699126430	18680	18690	18690	18680	248
276	20231205	143600	694493330	18680	18690	18700	18680	537
277	20231205	143500	684456870	18690	18690	18700	18690	7
278	20231205	143400	684326000	18690	18690	18700	18690	10
279	20231205	143300	684139090	18690	18690	18700	18690	8
280	20231205	143200	683989550	18700	18690	18700	18690	82
281	20231205	143100	682456690	18690	18690	18700	18690	212
282	20231205	143000	678492550	18700	18690	18700	18690	11
283	20231205	142900	678286880	18690	18700	18700	18690	63
284	20231205	142800	677108850	18700	18700	18700	18690	88
285	20231205	142700	675463400	18700	18700	18700	18690	39
286	20231205	142600	674734140	18700	18690	18700	18690	18
287	20231205	142500	674397590	18690	18690	18700	18690	9
288	20231205	142400	674229310	18690	18700	18700	18690	46
289	20231205	142300	673369160	18700	18700	18700	18690	77
290	20231205	142200	671929320	18700	18690	18700	18690	239
291	20231205	142100	667460060	18700	18690	18700	18690	17
292	20231205	142000	667142200	18700	18700	18700	18700	77
293	20231205	141900	665702300	18690	18700	18700	18690	75
294	20231205	141800	664300320	18690	18690	18700	18690	4
295	20231205	141700	664225540	18700	18690	18700	18690	41
296	20231205	141600	663459150	18700	18700	18700	18690	28
297	20231205	141500	662935560	18690	18700	18700	18690	10
298	20231205	141400	662748580	18700	18690	18700	18690	13
299	20231205	141300	662505490	18690	18700	18700	18690	168
300	20231205	141200	659365320	18700	18700	18700	18700	18
301	20231205	141100	659028720	18700	18700	18700	18690	17
302	20231205	141000	658710840	18700	18700	18700	18690	21
303	20231205	140900	658318160	18700	18700	18700	18690	76
304	20231205	140800	656896970	18700	18690	18700	18690	134
305	20231205	140700	654391190	18700	18690	18700	18690	2
306	20231205	140600	654353800	18700	18690	18700	18690	5
307	20231205	140500	654260310	18690	18700	18700	18690	18
308	20231205	140400	653923730	18690	18690	18700	18690	132
309	20231205	140300	651456040	18700	18700	18700	18690	6
310	20231205	140200	651343850	18690	18690	18700	18690	6
311	20231205	140100	651231670	18700	18700	18700	18690	5
312	20231205	140000	651138180	18690	18690	18700	18690	4
313	20231205	135900	651063400	18700	18700	18700	18690	177
314	20231205	135800	647753530	18710	18700	18710	18700	21
315	20231205	135700	647360790	18700	18700	18710	18700	103
316	20231205	135600	645434680	18710	18700	18710	18700	43
317	20231205	135500	644630440	18710	18700	18710	18700	36
318	20231205	135400	643957200	18710	18710	18720	18710	131
319	20231205	135300	641506110	18720	18720	18720	18710	30
320	20231205	135200	640944670	18720	18700	18720	18700	158
321	20231205	135100	637988350	18710	18700	18710	18700	3
322	20231205	135000	637932230	18710	18700	18710	18700	83
323	20231205	134900	636379730	18700	18700	18710	18700	13
324	20231205	134800	636136520	18710	18700	18710	18700	3
325	20231205	134700	636080400	18710	18700	18710	18700	6
326	20231205	134600	635968170	18710	18700	18710	18700	8
327	20231205	134500	635818500	18710	18710	18710	18700	16
328	20231205	134400	635519150	18700	18710	18720	18700	582
329	20231205	134300	624632900	18710	18720	18720	18710	28
330	20231205	134200	624108990	18720	18710	18720	18710	5
331	20231205	134100	624015410	18720	18710	18720	18710	3
332	20231205	134000	623959260	18720	18720	18720	18710	487
333	20231205	133900	614843890	18710	18720	18720	18710	20
334	20231205	133800	614469510	18720	18720	18720	18710	229
335	20231205	133700	610184390	18720	18720	18730	18720	345
336	20231205	133600	603725640	18730	18730	18730	18720	15
337	20231205	133500	603444700	18720	18730	18730	18720	4
338	20231205	133400	603369790	18730	18720	18730	18720	32
339	20231205	133300	602770450	18730	18720	18730	18720	37
340	20231205	133200	602077640	18730	18730	18730	18730	32
341	20231205	133100	601478280	18730	18720	18730	18720	197
342	20231205	133000	597790080	18730	18730	18730	18730	18
343	20231205	132900	597452940	18730	18730	18730	18730	26
344	20231205	132800	596965960	18730	18730	18730	18730	26
345	20231205	132700	596478980	18730	18730	18730	18730	21
346	20231205	132600	596085650	18730	18730	18730	18720	96
347	20231205	132500	594288300	18730	18730	18730	18720	50
348	20231205	132400	593351900	18730	18720	18730	18720	72
349	20231205	132300	592003710	18730	18730	18730	18730	75
350	20231205	132200	590598960	18730	18720	18730	18720	46
351	20231205	132100	589737830	18730	18730	18730	18730	221
352	20231205	132000	585598500	18730	18730	18730	18730	2
353	20231205	131900	585561040	18730	18730	18730	18730	3
354	20231205	131800	585504850	18720	18730	18730	18720	53
355	20231205	131700	584512650	18730	18730	18730	18730	62
356	20231205	131600	583351390	18730	18720	18730	18720	2
357	20231205	131500	583313940	18730	18740	18740	18730	341
358	20231205	131400	576926990	18740	18740	18740	18740	38
359	20231205	131300	576214870	18740	18740	18740	18740	46
360	20231205	131200	575352830	18740	18740	18740	18740	33
361	20231205	131100	574734410	18740	18740	18740	18740	34
362	20231205	131000	574097250	18740	18740	18740	18740	37
363	20231205	130900	573403870	18740	18740	18740	18740	50
364	20231205	130800	572466870	18740	18740	18740	18730	62
365	20231205	130700	571305000	18740	18740	18740	18740	23
366	20231205	130600	570873980	18740	18740	18740	18740	3
367	20231205	130500	570817760	18730	18740	18740	18730	52
368	20231205	130400	569843780	18740	18740	18740	18740	2
369	20231205	130300	569806300	18730	18740	18740	18730	225
370	20231205	130200	565591800	18740	18740	18740	18740	27
371	20231205	130100	565085820	18740	18740	18740	18740	26
372	20231205	130000	564598580	18740	18740	18740	18740	47
373	20231205	125900	563717800	18740	18740	18740	18740	16
374	20231205	125800	563417960	18740	18740	18740	18740	27
375	20231205	125700	562911980	18740	18740	18740	18740	43
376	20231205	125600	562106160	18740	18740	18740	18730	92
377	20231205	125500	560382280	18740	18730	18740	18730	30
378	20231205	125400	559820090	18740	18740	18740	18740	28
379	20231205	125300	559295370	18740	18740	18740	18740	42
380	20231205	125200	558508290	18740	18740	18740	18740	27
381	20231205	125100	558002310	18740	18740	18740	18730	120
382	20231205	125000	555753520	18740	18740	18740	18740	2
383	20231205	124900	555716040	18740	18740	18740	18740	60
384	20231205	124800	554591640	18730	18740	18740	18730	41
385	20231205	124700	553823400	18730	18740	18740	18730	32
386	20231205	124600	553223820	18740	18740	18740	18740	129
387	20231205	124500	550806360	18740	18740	18740	18740	8
388	20231205	124400	550656440	18740	18730	18740	18730	69
389	20231205	124300	549363880	18740	18740	18740	18740	39
390	20231205	124200	548633020	18740	18740	18740	18740	5
391	20231205	124100	548539320	18740	18740	18740	18740	36
392	20231205	124000	547864680	18740	18740	18740	18740	38
393	20231205	123900	547152560	18740	18740	18740	18740	72
394	20231205	123800	545803280	18740	18740	18740	18740	23
395	20231205	123700	545372260	18740	18740	18740	18740	23
396	20231205	123600	544941240	18740	18740	18740	18740	1
397	20231205	123500	544922500	18740	18740	18740	18730	78
398	20231205	123400	543461280	18740	18740	18740	18740	7
399	20231205	123300	543330100	18730	18740	18740	18730	31
400	20231205	123200	542749220	18740	18740	18740	18740	2
401	20231205	123100	542711740	18740	18740	18740	18740	6
402	20231205	123000	542599300	18740	18750	18750	18740	92
403	20231205	122900	540875200	18740	18740	18750	18740	49
404	20231205	122800	539956930	18740	18740	18750	18740	17
405	20231205	122700	539638330	18740	18750	18750	18740	5
406	20231205	122600	539544620	18740	18740	18750	18740	38
407	20231205	122500	538832310	18750	18740	18750	18740	6
408	20231205	122400	538719850	18740	18740	18740	18740	195
409	20231205	122300	535065550	18740	18740	18750	18740	347
410	20231205	122200	528562740	18740	18740	18740	18740	366
411	20231205	122100	521703900	18740	18740	18740	18740	2
412	20231205	122000	521666420	18740	18740	18740	18740	2
413	20231205	121900	521628940	18740	18740	18740	18740	10
414	20231205	121800	521441540	18740	18740	18740	18740	15
415	20231205	121700	521160440	18750	18740	18750	18740	134
416	20231205	121600	518648940	18740	18750	18750	18740	496
417	20231205	121500	509353850	18750	18750	18750	18750	237
418	20231205	121400	504910100	18750	18760	18760	18750	102
419	20231205	121300	502997080	18770	18770	18770	18760	34
420	20231205	121200	502358940	18760	18760	18770	18760	21
421	20231205	121100	501964970	18760	18760	18770	18760	32
422	20231205	121000	501364560	18770	18770	18770	18760	74
423	20231205	120900	499976190	18760	18760	18760	18760	433
424	20231205	120800	491853110	18760	18760	18760	18750	40
425	20231205	120700	491102750	18760	18750	18760	18750	37
426	20231205	120600	490408670	18760	18750	18760	18750	26
427	20231205	120500	489921060	18760	18750	18760	18750	42
428	20231205	120400	489133470	18750	18750	18750	18750	19
429	20231205	120300	488777220	18750	18750	18750	18750	78
430	20231205	120200	487314720	18750	18750	18750	18750	82
431	20231205	120100	485777220	18750	18750	18750	18750	44
432	20231205	120000	484952220	18750	18750	18750	18750	18
433	20231205	115900	484614720	18750	18750	18750	18750	22
434	20231205	115800	484202220	18750	18750	18750	18750	34
435	20231205	115700	483564720	18750	18750	18750	18750	26
436	20231205	115600	483077220	18750	18750	18750	18750	25
437	20231205	115500	482608470	18750	18750	18750	18750	72
438	20231205	115400	481258470	18750	18740	18750	18740	100
439	20231205	115300	479383510	18750	18750	18750	18750	23
440	20231205	115200	478952260	18750	18750	18750	18750	57
441	20231205	115100	477883510	18750	18750	18750	18740	27
442	20231205	115000	477377270	18750	18740	18750	18740	35
443	20231205	114900	476721260	18740	18740	18740	18740	57
444	20231205	114800	475653080	18740	18740	18740	18740	33
445	20231205	114700	475034660	18740	18740	18740	18730	38
446	20231205	114600	474322590	18740	18740	18740	18730	216
447	20231205	114500	470274820	18740	18740	18740	18740	18
448	20231205	114400	469937500	18740	18740	18740	18730	20
449	20231205	114300	469562750	18740	18740	18740	18740	19
450	20231205	114200	469206690	18740	18740	18740	18740	11
451	20231205	114100	469000550	18730	18750	18750	18730	154
452	20231205	114000	466115400	18750	18750	18750	18750	25
453	20231205	113900	465646650	18740	18750	18750	18740	25
454	20231205	113800	465178000	18750	18750	18750	18750	16
455	20231205	113700	464878000	18740	18740	18750	18740	38
456	20231205	113600	464165860	18750	18750	18750	18740	21
457	20231205	113500	463772160	18740	18740	18750	18740	22
458	20231205	113400	463359860	18750	18750	18750	18740	21
459	20231205	113300	462966150	18740	18750	18750	18740	40
460	20231205	113200	462216540	18750	18750	18750	18740	12
461	20231205	113100	461991580	18740	18740	18740	18730	319
462	20231205	113000	456013710	18740	18740	18740	18730	41
463	20231205	112900	455245610	18740	18740	18740	18730	44
464	20231205	112800	454421060	18740	18740	18740	18730	13
465	20231205	112700	454177490	18740	18740	18740	18730	23
466	20231205	112600	453746520	18740	18730	18740	18730	81
467	20231205	112500	452229300	18730	18730	18730	18730	24
468	20231205	112400	451779780	18730	18740	18740	18730	29
469	20231205	112300	451236520	18730	18730	18740	18730	20
470	20231205	112200	450861810	18730	18740	18740	18730	24
471	20231205	112100	450412200	18740	18730	18740	18730	22
472	20231205	112000	450000040	18730	18730	18740	18730	30
473	20231205	111900	449438030	18730	18730	18730	18730	20
474	20231205	111800	449063430	18730	18730	18730	18720	18
475	20231205	111700	448726300	18730	18730	18730	18730	31
476	20231205	111600	448145670	18730	18730	18730	18730	12
477	20231205	111500	447920910	18730	18730	18730	18730	19
478	20231205	111400	447565040	18730	18770	18770	18730	363
479	20231205	111300	440755390	18770	18780	18780	18770	115
480	20231205	111200	438596180	18780	18780	18790	18780	26
481	20231205	111100	438107830	18790	18790	18790	18780	388
482	20231205	111000	430818060	18780	18790	18790	18780	62
483	20231205	110900	429653630	18780	18780	18790	18780	538
484	20231205	110800	419547440	18780	18770	18780	18770	24
485	20231205	110700	419096870	18770	18770	18780	18770	96
486	20231205	110600	417294430	18770	18770	18780	18770	50
487	20231205	110500	416355820	18780	18740	18780	18740	582
488	20231205	110400	405439530	18740	18730	18740	18720	487
489	20231205	110300	396317920	18730	18730	18730	18730	2
490	20231205	110200	396280460	18720	18710	18720	18710	132
491	20231205	110100	393810550	18710	18710	18710	18710	15
492	20231205	110000	393529900	18710	18700	18710	18700	148
493	20231205	105900	390762170	18700	18700	18700	18690	8
494	20231205	105800	390612610	18690	18700	18700	18690	12
495	20231205	105700	390388250	18690	18690	18700	18690	26
496	20231205	105600	389902260	18690	18690	18700	18680	44
497	20231205	105500	389079910	18690	18680	18700	18680	49
498	20231205	105400	388164010	18690	18690	18690	18690	36
499	20231205	105300	387491170	18690	18690	18690	18690	12
500	20231205	105200	387266890	18690	18690	18690	18690	29
501	20231205	105100	386724880	18690	18690	18690	18690	9
502	20231205	105000	386556670	18680	18680	18690	18680	11
503	20231205	104900	386351170	18690	18690	18700	18690	25
504	20231205	104800	385883820	18700	18690	18700	18690	113
505	20231205	104700	383771490	18700	18700	18700	18700	1
506	20231205	104600	383752790	18700	18690	18700	18690	66
507	20231205	104500	382519130	18700	18670	18700	18660	61
508	20231205	104400	381379830	18670	18660	18670	18660	70
509	20231205	104300	380073500	18660	18660	18660	18660	20
510	20231205	104200	379700300	18650	18650	18650	18650	56
511	20231205	104100	378655900	18650	18640	18650	18640	45
512	20231205	104000	377816930	18640	18640	18640	18640	6
513	20231205	103900	377705090	18640	18660	18660	18640	116
514	20231205	103800	375541990	18660	18660	18660	18660	20
515	20231205	103700	375168790	18650	18650	18660	18650	60
516	20231205	103600	374049580	18650	18650	18650	18650	78
517	20231205	103500	372594880	18640	18650	18650	18640	202
518	20231205	103400	368829400	18650	18650	18650	18650	31
519	20231205	103300	368251250	18660	18660	18660	18650	59
520	20231205	103200	367150750	18660	18660	18670	18660	13
521	20231205	103100	366908160	18670	18700	18700	18670	346
522	20231205	103000	360444550	18700	18700	18700	18700	32
523	20231205	102900	359846150	18700	18710	18710	18700	126
524	20231205	102800	357489730	18710	18720	18720	18710	38
525	20231205	102700	356778530	18720	18720	18720	18710	61
526	20231205	102600	355636740	18730	18720	18730	18720	32
527	20231205	102500	355037460	18730	18730	18730	18730	76
528	20231205	102400	353613980	18740	18740	18740	18730	44
529	20231205	102300	352789620	18740	18730	18740	18730	82
530	20231205	102200	351253490	18730	18730	18730	18730	16
531	20231205	102100	350953810	18730	18720	18730	18720	47
532	20231205	102000	350073950	18720	18720	18720	18720	2
533	20231205	101900	350036510	18720	18710	18720	18710	128
534	20231205	101800	347640660	18710	18710	18710	18710	42
535	20231205	101700	346854840	18710	18710	18710	18710	21
536	20231205	101600	346461930	18700	18710	18710	18700	122
537	20231205	101500	344179320	18710	18710	18710	18710	17
538	20231205	101400	343861250	18710	18720	18720	18710	68
539	20231205	101300	342588590	18700	18710	18710	18700	108
540	20231205	101200	340568610	18720	18710	18720	18710	135
541	20231205	101100	338041620	18710	18710	18710	18710	31
542	20231205	101000	337461610	18710	18720	18720	18700	62
543	20231205	100900	336301560	18720	18710	18720	18710	56
544	20231205	100800	335253320	18720	18690	18720	18690	90
545	20231205	100700	333570180	18690	18690	18690	18690	31
546	20231205	100600	332990790	18690	18690	18690	18690	1
547	20231205	100500	332972100	18680	18680	18680	18680	4
548	20231205	100400	332897380	18670	18640	18670	18640	250
549	20231205	100300	328234760	18640	18640	18640	18640	56
550	20231205	100200	327190920	18630	18630	18630	18630	106
551	20231205	100100	325216140	18620	18610	18630	18610	542
552	20231205	100000	315124000	18610	18600	18610	18600	103
553	20231205	095900	313207180	18610	18610	18610	18610	107
554	20231205	095800	311215910	18610	18610	18610	18610	4
555	20231205	095700	311141470	18620	18620	18620	18610	160
556	20231205	095600	308162800	18620	18610	18620	18610	916
557	20231205	095500	291113860	18610	18600	18610	18600	40
558	20231205	095400	290369660	18610	18610	18610	18610	24
559	20231205	095300	289923020	18610	18610	18610	18610	27
560	20231205	095200	289420550	18610	18610	18610	18610	0
561	20231205	095100	289420550	18610	18600	18610	18600	30
562	20231205	095000	288862350	18610	18610	18610	18610	36
563	20231205	094900	288192390	18610	18610	18610	18610	0
564	20231205	094800	288192390	18610	18610	18610	18610	29
565	20231205	094700	287652700	18600	18610	18610	18600	46
566	20231205	094600	286796990	18600	18600	18600	18600	8
567	20231205	094500	286648190	18600	18600	18600	18600	58
568	20231205	094400	285569390	18600	18600	18600	18600	43
569	20231205	094300	284769590	18610	18610	18610	18610	0
570	20231205	094200	284769590	18610	18600	18610	18600	167
571	20231205	094100	281663290	18600	18600	18600	18600	6
572	20231205	094000	281551690	18600	18580	18600	18580	66
573	20231205	093900	280324750	18580	18580	18580	18580	39
574	20231205	093800	279600130	18590	18580	18590	18580	530
575	20231205	093700	269748530	18580	18580	18580	18580	56
576	20231205	093600	268708050	18590	18580	18590	18570	109
577	20231205	093500	266683310	18580	18580	18580	18580	11
578	20231205	093400	266478930	18570	18570	18570	18570	61
579	20231205	093300	265346160	18570	18570	18580	18570	403
580	20231205	093200	257862390	18570	18570	18580	18560	121
581	20231205	093100	255615830	18570	18570	18580	18570	92
582	20231205	093000	253907290	18570	18560	18570	18560	213
583	20231205	092900	249951890	18570	18570	18570	18570	51
584	20231205	092800	249004820	18600	18560	18600	18560	400
585	20231205	092700	241576540	18570	18600	18610	18560	1257
586	20231205	092600	218203800	18610	18610	18610	18610	40
587	20231205	092500	217459400	18600	18610	18610	18600	123
588	20231205	092400	215171590	18610	18610	18610	18600	184
589	20231205	092300	211747850	18610	18620	18620	18610	147
590	20231205	092200	209010780	18620	18610	18620	18610	99
591	20231205	092100	207167410	18620	18620	18630	18620	106
592	20231205	092000	205193290	18640	18610	18640	18610	283
593	20231205	091900	199923970	18610	18610	18640	18600	51
594	20231205	091800	198974190	18600	18590	18600	18590	458
595	20231205	091700	190455720	18590	18590	18590	18580	12
596	20231205	091600	190232690	18590	18570	18590	18570	296
597	20231205	091500	184735740	18560	18570	18570	18560	270
598	20231205	091400	179724490	18570	18550	18570	18550	251
599	20231205	091300	175066370	18540	18560	18560	18540	277
600	20231205	091200	169926790	18540	18520	18540	18520	745
601	20231205	091100	156122320	18520	18510	18520	18500	740
602	20231205	091000	142429550	18510	18500	18510	18500	66
603	20231205	090900	141208500	18500	18560	18560	18490	2562
604	20231205	090800	93765010	18560	18570	18570	18560	18
605	20231205	090700	93430850	18570	18580	18580	18570	327
606	20231205	090600	87356570	18580	18590	18590	18580	302
607	20231205	090500	81743790	18590	18580	18590	18580	326
608	20231205	090400	75684990	18570	18620	18620	18560	583
609	20231205	090300	64842660	18610	18680	18690	18610	706
610	20231205	090200	51674430	18690	18710	18710	18690	218
611	20231205	090100	47598220	18700	18720	18720	18700	787
612	20231205	090000	32878130	18710	18800	18810	18710	1750