KissMeData/026960/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190900	893411780	18860	18860	18860	18860	5537
3	20231206	190800	893411780	18860	18860	18860	18860	0
4	20231206	190700	893411780	18860	18860	18860	18860	0
5	20231206	190600	893411780	18860	18860	18860	18860	0
6	20231206	190500	893411780	18860	18860	18860	18860	0
7	20231206	190400	893411780	18860	18860	18860	18860	0
8	20231206	190300	893411780	18860	18860	18860	18860	0
9	20231206	190200	893411780	18860	18860	18860	18860	0
10	20231206	190100	893411780	18860	18860	18860	18860	0
11	20231206	190000	893411780	18860	18860	18860	18860	0
12	20231206	185900	893411780	18860	18860	18860	18860	0
13	20231206	185800	893411780	18860	18860	18860	18860	0
14	20231206	185700	893411780	18860	18860	18860	18860	0
15	20231206	185600	893411780	18860	18860	18860	18860	0
16	20231206	185500	893411780	18860	18860	18860	18860	0
17	20231206	185400	893411780	18860	18860	18860	18860	0
18	20231206	185300	893411780	18860	18860	18860	18860	0
19	20231206	185200	893411780	18860	18860	18860	18860	0
20	20231206	185100	893411780	18860	18860	18860	18860	0
21	20231206	185000	893411780	18860	18860	18860	18860	0
22	20231206	184900	893411780	18860	18860	18860	18860	0
23	20231206	184800	893411780	18860	18860	18860	18860	0
24	20231206	184700	893411780	18860	18860	18860	18860	0
25	20231206	184600	893411780	18860	18860	18860	18860	0
26	20231206	184500	893411780	18860	18860	18860	18860	0
27	20231206	184400	893411780	18860	18860	18860	18860	0
28	20231206	184300	893411780	18860	18860	18860	18860	0
29	20231206	184200	893411780	18860	18860	18860	18860	0
30	20231206	184100	893411780	18860	18860	18860	18860	0
31	20231206	184000	893411780	18860	18860	18860	18860	0
32	20231206	183900	893411780	18860	18860	18860	18860	5537
33	20231206	183800	893411780	18860	18860	18860	18860	0
34	20231206	183700	893411780	18860	18860	18860	18860	0
35	20231206	183600	893411780	18860	18860	18860	18860	0
36	20231206	183500	893411780	18860	18860	18860	18860	0
37	20231206	183400	893411780	18860	18860	18860	18860	0
38	20231206	183300	893411780	18860	18860	18860	18860	0
39	20231206	183200	893411780	18860	18860	18860	18860	0
40	20231206	183100	893411780	18860	18860	18860	18860	0
41	20231206	183000	893411780	18860	18860	18860	18860	0
42	20231206	182900	893411780	18860	18860	18860	18860	0
43	20231206	182800	893411780	18860	18860	18860	18860	0
44	20231206	182700	893411780	18860	18860	18860	18860	0
45	20231206	182600	893411780	18860	18860	18860	18860	0
46	20231206	182500	893411780	18860	18860	18860	18860	0
47	20231206	182400	893411780	18860	18860	18860	18860	0
48	20231206	182300	893411780	18860	18860	18860	18860	0
49	20231206	182200	893411780	18860	18860	18860	18860	0
50	20231206	182100	893411780	18860	18860	18860	18860	0
51	20231206	182000	893411780	18860	18860	18860	18860	0
52	20231206	181900	893411780	18860	18860	18860	18860	0
53	20231206	181800	893411780	18860	18860	18860	18860	0
54	20231206	181700	893411780	18860	18860	18860	18860	0
55	20231206	181600	893411780	18860	18860	18860	18860	0
56	20231206	181500	893411780	18860	18860	18860	18860	0
57	20231206	181400	893411780	18860	18860	18860	18860	0
58	20231206	181300	893411780	18860	18860	18860	18860	0
59	20231206	181200	893411780	18860	18860	18860	18860	0
60	20231206	181100	893411780	18860	18860	18860	18860	0
61	20231206	181000	893411780	18860	18860	18860	18860	0
62	20231206	180900	893411780	18860	18860	18860	18860	5537
63	20231206	180800	893411780	18860	18860	18860	18860	0
64	20231206	180700	893411780	18860	18860	18860	18860	0
65	20231206	180600	893411780	18860	18860	18860	18860	0
66	20231206	180500	893411780	18860	18860	18860	18860	0
67	20231206	180400	893411780	18860	18860	18860	18860	0
68	20231206	180300	893411780	18860	18860	18860	18860	0
69	20231206	180200	893411780	18860	18860	18860	18860	0
70	20231206	180100	893411780	18860	18860	18860	18860	0
71	20231206	180000	893411780	18860	18860	18860	18860	0
72	20231206	175900	893411780	18860	18860	18860	18860	0
73	20231206	175800	893411780	18860	18860	18860	18860	0
74	20231206	175700	893411780	18860	18860	18860	18860	0
75	20231206	175600	893411780	18860	18860	18860	18860	0
76	20231206	175500	893411780	18860	18860	18860	18860	0
77	20231206	175400	893411780	18860	18860	18860	18860	0
78	20231206	175300	893411780	18860	18860	18860	18860	0
79	20231206	175200	893411780	18860	18860	18860	18860	0
80	20231206	175100	893411780	18860	18860	18860	18860	0
81	20231206	175000	893411780	18860	18860	18860	18860	0
82	20231206	174900	893411780	18860	18860	18860	18860	0
83	20231206	174800	893411780	18860	18860	18860	18860	0
84	20231206	174700	893411780	18860	18860	18860	18860	0
85	20231206	174600	893411780	18860	18860	18860	18860	0
86	20231206	174500	893411780	18860	18860	18860	18860	0
87	20231206	174400	893411780	18860	18860	18860	18860	0
88	20231206	174300	893411780	18860	18860	18860	18860	0
89	20231206	174200	893411780	18860	18860	18860	18860	0
90	20231206	174100	893411780	18860	18860	18860	18860	0
91	20231206	174000	893411780	18860	18860	18860	18860	0
92	20231206	173900	893411780	18860	18860	18860	18860	5537
93	20231206	173800	893411780	18860	18860	18860	18860	0
94	20231206	173700	893411780	18860	18860	18860	18860	0
95	20231206	173600	893411780	18860	18860	18860	18860	0
96	20231206	173500	893411780	18860	18860	18860	18860	0
97	20231206	173400	893411780	18860	18860	18860	18860	0
98	20231206	173300	893411780	18860	18860	18860	18860	0
99	20231206	173200	893411780	18860	18860	18860	18860	0
100	20231206	173100	893411780	18860	18860	18860	18860	0
101	20231206	173000	893411780	18860	18860	18860	18860	0
102	20231206	172900	893411780	18860	18860	18860	18860	0
103	20231206	172800	893411780	18860	18860	18860	18860	0
104	20231206	172700	893411780	18860	18860	18860	18860	0
105	20231206	172600	893411780	18860	18860	18860	18860	0
106	20231206	172500	893411780	18860	18860	18860	18860	0
107	20231206	172400	893411780	18860	18860	18860	18860	0
108	20231206	172300	893411780	18860	18860	18860	18860	0
109	20231206	172200	893411780	18860	18860	18860	18860	0
110	20231206	172100	893411780	18860	18860	18860	18860	0
111	20231206	172000	893411780	18860	18860	18860	18860	0
112	20231206	171900	893411780	18860	18860	18860	18860	0
113	20231206	171800	893411780	18860	18860	18860	18860	0
114	20231206	171700	893411780	18860	18860	18860	18860	0
115	20231206	171600	893411780	18860	18860	18860	18860	0
116	20231206	171500	893411780	18860	18860	18860	18860	0
117	20231206	171400	893411780	18860	18860	18860	18860	0
118	20231206	171300	893411780	18860	18860	18860	18860	0
119	20231206	171200	893411780	18860	18860	18860	18860	0
120	20231206	171100	893411780	18860	18860	18860	18860	0
121	20231206	171000	893411780	18860	18860	18860	18860	0
122	20231206	170900	893411780	18860	18860	18860	18860	5537
123	20231206	170800	893411780	18860	18860	18860	18860	0
124	20231206	170700	893411780	18860	18860	18860	18860	0
125	20231206	170600	893411780	18860	18860	18860	18860	0
126	20231206	170500	893411780	18860	18860	18860	18860	0
127	20231206	170400	893411780	18860	18860	18860	18860	0
128	20231206	170300	893411780	18860	18860	18860	18860	0
129	20231206	170200	893411780	18860	18860	18860	18860	0
130	20231206	170100	893411780	18860	18860	18860	18860	0
131	20231206	170000	893411780	18860	18860	18860	18860	0
132	20231206	165900	893411780	18860	18860	18860	18860	0
133	20231206	165800	893411780	18860	18860	18860	18860	0
134	20231206	165700	893411780	18860	18860	18860	18860	0
135	20231206	165600	893411780	18860	18860	18860	18860	0
136	20231206	165500	893411780	18860	18860	18860	18860	0
137	20231206	165400	893411780	18860	18860	18860	18860	0
138	20231206	165300	893411780	18860	18860	18860	18860	0
139	20231206	165200	893411780	18860	18860	18860	18860	0
140	20231206	165100	893411780	18860	18860	18860	18860	0
141	20231206	165000	893411780	18860	18860	18860	18860	0
142	20231206	164900	893411780	18860	18860	18860	18860	0
143	20231206	164800	893411780	18860	18860	18860	18860	0
144	20231206	164700	893411780	18860	18860	18860	18860	0
145	20231206	164600	893411780	18860	18860	18860	18860	0
146	20231206	164500	893411780	18860	18860	18860	18860	0
147	20231206	164400	893411780	18860	18860	18860	18860	0
148	20231206	164300	893411780	18860	18860	18860	18860	0
149	20231206	164200	893411780	18860	18860	18860	18860	0
150	20231206	164100	893411780	18860	18860	18860	18860	0
151	20231206	164000	893411780	18860	18860	18860	18860	0
152	20231206	163900	893411780	18860	18860	18860	18860	5537
153	20231206	163800	893411780	18860	18860	18860	18860	0
154	20231206	163700	893411780	18860	18860	18860	18860	0
155	20231206	163600	893411780	18860	18860	18860	18860	0
156	20231206	163500	893411780	18860	18860	18860	18860	0
157	20231206	163400	893411780	18860	18860	18860	18860	0
158	20231206	163300	893411780	18860	18860	18860	18860	0
159	20231206	163200	893411780	18860	18860	18860	18860	0
160	20231206	163100	893411780	18860	18860	18860	18860	0
161	20231206	163000	893411780	18860	18860	18860	18860	0
162	20231206	162900	893411780	18860	18860	18860	18860	0
163	20231206	162800	893411780	18860	18860	18860	18860	0
164	20231206	162700	893411780	18860	18860	18860	18860	0
165	20231206	162600	893411780	18860	18860	18860	18860	0
166	20231206	162500	893411780	18860	18860	18860	18860	0
167	20231206	162400	893411780	18860	18860	18860	18860	0
168	20231206	162300	893411780	18860	18860	18860	18860	0
169	20231206	162200	893411780	18860	18860	18860	18860	0
170	20231206	162100	893411780	18860	18860	18860	18860	0
171	20231206	162000	893411780	18860	18860	18860	18860	0
172	20231206	161900	893411780	18860	18860	18860	18860	0
173	20231206	161800	893411780	18860	18860	18860	18860	0
174	20231206	161700	893411780	18860	18860	18860	18860	0
175	20231206	161600	893411780	18860	18860	18860	18860	0
176	20231206	161500	893411780	18860	18860	18860	18860	0
177	20231206	161400	893411780	18860	18860	18860	18860	0
178	20231206	161300	893411780	18860	18860	18860	18860	0
179	20231206	161200	893411780	18860	18860	18860	18860	0
180	20231206	161100	893411780	18860	18860	18860	18860	0
181	20231206	161000	893411780	18860	18860	18860	18860	0
182	20231206	160900	893411780	18860	18860	18860	18860	5537
183	20231206	160800	893411780	18860	18860	18860	18860	0
184	20231206	160700	893411780	18860	18860	18860	18860	0
185	20231206	160600	893411780	18860	18860	18860	18860	0
186	20231206	160500	893411780	18860	18860	18860	18860	0
187	20231206	160400	893411780	18860	18860	18860	18860	0
188	20231206	160300	893411780	18860	18860	18860	18860	0
189	20231206	160200	893411780	18860	18860	18860	18860	0
190	20231206	160100	893411780	18860	18860	18860	18860	0
191	20231206	160000	893411780	18860	18860	18860	18860	0
192	20231206	155900	893411780	18860	18860	18860	18860	0
193	20231206	155800	893411780	18860	18860	18860	18860	0
194	20231206	155700	893411780	18860	18860	18860	18860	0
195	20231206	155600	893411780	18860	18860	18860	18860	0
196	20231206	155500	893411780	18860	18860	18860	18860	0
197	20231206	155400	893411780	18860	18860	18860	18860	0
198	20231206	155300	893411780	18860	18860	18860	18860	0
199	20231206	155200	893411780	18860	18860	18860	18860	0
200	20231206	155100	893411780	18860	18860	18860	18860	0
201	20231206	155000	893411780	18860	18860	18860	18860	0
202	20231206	154900	893411780	18860	18860	18860	18860	0
203	20231206	154800	893411780	18860	18860	18860	18860	0
204	20231206	154700	893411780	18860	18860	18860	18860	0
205	20231206	154600	893411780	18860	18860	18860	18860	0
206	20231206	154500	893411780	18860	18860	18860	18860	0
207	20231206	154400	893411780	18860	18860	18860	18860	0
208	20231206	154300	893411780	18860	18860	18860	18860	0
209	20231206	154200	893411780	18860	18860	18860	18860	0
210	20231206	154100	893411780	18860	18860	18860	18860	0
211	20231206	154000	893411780	18860	18860	18860	18860	0
212	20231206	153900	893411780	18860	18860	18860	18860	5537
213	20231206	153800	893411780	18860	18860	18860	18860	0
214	20231206	153700	893411780	18860	18860	18860	18860	0
215	20231206	153600	893411780	18860	18860	18860	18860	0
216	20231206	153500	893411780	18860	18860	18860	18860	0
217	20231206	153400	893411780	18860	18860	18860	18860	0
218	20231206	153300	893411780	18860	18860	18860	18860	0
219	20231206	153200	893411780	18860	18860	18860	18860	0
220	20231206	153100	893411780	18860	18860	18860	18860	0
221	20231206	153000	893411780	18860	18860	18860	18860	5537
222	20231206	152900	788983960	18780	18780	18780	18780	0
223	20231206	152800	788983960	18780	18780	18780	18780	0
224	20231206	152700	788983960	18780	18780	18780	18780	0
225	20231206	152600	788983960	18780	18780	18780	18780	0
226	20231206	152500	788983960	18780	18780	18780	18780	0
227	20231206	152400	788983960	18780	18780	18780	18780	0
228	20231206	152300	788983960	18780	18780	18780	18780	0
229	20231206	152200	788983960	18780	18780	18780	18780	0
230	20231206	152100	788983960	18780	18780	18780	18780	0
231	20231206	152000	788983960	18780	18780	18780	18780	0
232	20231206	151900	788983960	18780	18780	18780	18780	50
233	20231206	151800	788044960	18760	18760	18760	18760	260
234	20231206	151700	783167360	18770	18740	18780	18740	66
235	20231206	151600	781928920	18780	18740	18780	18740	142
236	20231206	151500	779267760	18750	18720	18750	18720	947
237	20231206	151400	761527640	18720	18720	18730	18720	25
238	20231206	151300	761059550	18720	18720	18730	18720	28
239	20231206	151200	760535370	18720	18730	18730	18720	26
240	20231206	151100	760048570	18720	18730	18730	18720	20
241	20231206	151000	759674150	18730	18720	18730	18720	121
242	20231206	150900	757409000	18720	18720	18730	18720	29
243	20231206	150800	756866030	18730	18730	18730	18720	22
244	20231206	150700	756454160	18730	18720	18730	18720	21
245	20231206	150600	756061000	18720	18730	18730	18720	21
246	20231206	150500	755667830	18720	18730	18730	18720	42
247	20231206	150400	754881400	18720	18720	18730	18720	223
248	20231206	150300	750704790	18720	18720	18730	18720	30
249	20231206	150200	750143150	18720	18720	18730	18720	71
250	20231206	150100	748813510	18730	18730	18730	18720	24
251	20231206	150000	748364170	18720	18730	18730	18720	141
252	20231206	145900	745723620	18720	18720	18730	18720	22
253	20231206	145800	745311770	18730	18720	18730	18720	28
254	20231206	145700	744787520	18720	18720	18730	18720	21
255	20231206	145600	744394360	18720	18720	18730	18720	113
256	20231206	145500	742278050	18720	18730	18730	18720	113
257	20231206	145400	740162650	18720	18730	18730	18720	142
258	20231206	145300	737503400	18730	18720	18730	18720	20
259	20231206	145200	737128960	18720	18720	18730	18720	21
260	20231206	145100	736735800	18720	18730	18730	18720	52
261	20231206	145000	735762310	18720	18730	18730	18720	23
262	20231206	144900	735331720	18730	18730	18730	18720	23
263	20231206	144800	734901100	18720	18720	18730	18720	49
264	20231206	144700	733983770	18720	18720	18730	18720	44
265	20231206	144600	733159860	18720	18720	18730	18720	606
266	20231206	144500	721809640	18720	18720	18730	18720	18
267	20231206	144400	721472670	18720	18720	18720	18720	17
268	20231206	144300	721154430	18720	18720	18720	18720	486
269	20231206	144200	712056510	18720	18720	18720	18720	51
270	20231206	144100	711101790	18720	18720	18720	18720	18
271	20231206	144000	710764830	18720	18720	18720	18720	16
272	20231206	143900	710465310	18720	18720	18720	18720	17
273	20231206	143800	710147070	18720	18720	18730	18720	169
274	20231206	143700	706981890	18720	18720	18730	18720	151
275	20231206	143600	704154170	18720	18720	18720	18720	16
276	20231206	143500	703854650	18720	18720	18720	18720	4
277	20231206	143400	703779770	18720	18720	18720	18720	16
278	20231206	143300	703480250	18720	18720	18720	18720	43
279	20231206	143200	702675290	18720	18720	18720	18720	560
280	20231206	143100	692192090	18720	18720	18720	18720	16
281	20231206	143000	691892570	18720	18720	18720	18720	17
282	20231206	142900	691574330	18720	18720	18720	18720	20
283	20231206	142800	691199930	18720	18720	18720	18720	23
284	20231206	142700	690769370	18720	18720	18720	18720	17
285	20231206	142600	690451130	18720	18720	18720	18720	18
286	20231206	142500	690114170	18720	18720	18720	18720	45
287	20231206	142400	689271770	18720	18720	18720	18720	43
288	20231206	142300	688466810	18720	18720	18720	18720	9
289	20231206	142200	688298330	18720	18720	18720	18720	4
290	20231206	142100	688223450	18720	18720	18720	18720	3
291	20231206	142000	688167290	18720	18720	18730	18720	34
292	20231206	141900	687530790	18720	18720	18730	18720	55
293	20231206	141800	686500710	18720	18720	18720	18720	3
294	20231206	141700	686444550	18720	18720	18720	18720	7
295	20231206	141600	686313510	18720	18720	18720	18720	57
296	20231206	141500	685246470	18720	18720	18720	18720	5
297	20231206	141400	685152870	18720	18730	18730	18720	536
298	20231206	141300	675113860	18730	18740	18740	18730	227
299	20231206	141200	670859910	18740	18740	18750	18740	6
300	20231206	141100	670747460	18740	18750	18750	18740	222
301	20231206	141000	666587170	18740	18740	18750	18740	56
302	20231206	140900	665537720	18740	18740	18740	18740	4
303	20231206	140800	665462760	18740	18740	18740	18740	3
304	20231206	140700	665406540	18740	18740	18740	18740	39
305	20231206	140600	664675680	18740	18740	18740	18740	3
306	20231206	140500	664619460	18740	18740	18740	18740	74
307	20231206	140400	663232700	18740	18750	18750	18740	312
308	20231206	140300	657382740	18750	18750	18750	18750	4
309	20231206	140200	657307740	18750	18750	18750	18750	128
310	20231206	140100	654907740	18760	18750	18760	18750	2
311	20231206	140000	654870230	18750	18750	18750	18750	38
312	20231206	135900	654157730	18760	18750	18760	18750	24
313	20231206	135800	653707510	18750	18760	18760	18750	2
314	20231206	135700	653670000	18750	18750	18760	18750	47
315	20231206	135600	652788740	18750	18760	18760	18750	101
316	20231206	135500	650893990	18760	18760	18760	18760	2
317	20231206	135400	650856470	18760	18760	18760	18760	1
318	20231206	135300	650837710	18770	18760	18770	18760	202
319	20231206	135200	647048180	18760	18760	18770	18760	37
320	20231206	135100	646353710	18770	18770	18770	18770	587
321	20231206	135000	635335720	18770	18770	18770	18770	1
322	20231206	134900	635316950	18770	18770	18770	18770	11
323	20231206	134800	635110480	18770	18780	18780	18770	45
324	20231206	134700	634265820	18780	18770	18780	18770	2
325	20231206	134600	634228270	18770	18770	18770	18770	1
326	20231206	134500	634209500	18770	18770	18780	18770	43
327	20231206	134400	633402080	18770	18770	18770	18770	1
328	20231206	134300	633383310	18770	18780	18780	18770	25
329	20231206	134200	632914050	18770	18770	18780	18770	13
330	20231206	134100	632669930	18780	18770	18780	18770	2
331	20231206	134000	632632380	18770	18770	18770	18770	6
332	20231206	133900	632519760	18770	18780	18780	18770	2
333	20231206	133800	632482210	18770	18770	18770	18770	1
334	20231206	133700	632463440	18770	18780	18780	18770	124
335	20231206	133600	630134960	18780	18770	18780	18770	8
336	20231206	133500	629984740	18770	18770	18780	18770	13
337	20231206	133400	629740620	18770	18780	18780	18770	61
338	20231206	133300	628595050	18780	18790	18790	18780	252
339	20231206	133200	623862480	18780	18780	18790	18780	7
340	20231206	133100	623730970	18780	18790	18790	18780	43
341	20231206	133000	622923420	18780	18790	18790	18780	5
342	20231206	132900	622829480	18780	18790	18790	18780	2
343	20231206	132800	622791910	18780	18780	18780	18780	2
344	20231206	132700	622754350	18780	18790	18790	18780	72
345	20231206	132600	621402170	18790	18790	18790	18790	90
346	20231206	132500	619711070	18790	18790	18800	18790	106
347	20231206	132400	617718330	18790	18790	18790	18790	1
348	20231206	132300	617699540	18790	18790	18800	18790	3
349	20231206	132200	617643160	18790	18790	18800	18790	13
350	20231206	132100	617398880	18800	18800	18800	18790	5
351	20231206	132000	617304910	18790	18790	18790	18790	52
352	20231206	131900	616327830	18790	18780	18790	18780	61
353	20231206	131800	615181650	18780	18780	18780	18780	2
354	20231206	131700	615144090	18780	18790	18790	18780	183
355	20231206	131600	611705530	18780	18790	18790	18780	231
356	20231206	131500	607365050	18790	18790	18800	18790	3
357	20231206	131400	607308670	18790	18790	18790	18790	1
358	20231206	131300	607289880	18790	18790	18790	18790	75
359	20231206	131200	605880630	18790	18790	18790	18790	2
360	20231206	131100	605843050	18790	18800	18800	18790	2
361	20231206	131000	605805460	18790	18790	18790	18790	1
362	20231206	130900	605786670	18790	18800	18800	18790	8
363	20231206	130800	605636330	18790	18790	18790	18790	47
364	20231206	130700	604753200	18790	18790	18790	18790	280
365	20231206	130600	599492000	18800	18800	18800	18800	150
366	20231206	130500	596672000	18800	18820	18820	18800	209
367	20231206	130400	592740840	18820	18820	18820	18820	5
368	20231206	130300	592646740	18820	18820	18820	18820	4
369	20231206	130200	592571460	18820	18820	18820	18820	0
370	20231206	130100	592571460	18820	18820	18820	18820	1
371	20231206	130000	592552640	18820	18820	18820	18820	50
372	20231206	125900	591611640	18820	18820	18820	18820	6
373	20231206	125800	591498720	18820	18820	18820	18820	2
374	20231206	125700	591461080	18820	18820	18820	18820	2
375	20231206	125600	591423440	18820	18810	18820	18810	24
376	20231206	125500	590971990	18820	18820	18820	18820	3
377	20231206	125400	590915530	18810	18810	18810	18810	0
378	20231206	125300	590915530	18810	18820	18820	18810	25
379	20231206	125200	590445040	18830	18820	18830	18820	9
380	20231206	125100	590275630	18820	18820	18820	18820	2
381	20231206	125000	590237990	18820	18820	18820	18820	120
382	20231206	124900	587979590	18820	18830	18830	18820	309
383	20231206	124800	582164140	18830	18850	18860	18830	258
384	20231206	124700	577301560	18850	18840	18850	18840	52
385	20231206	124600	576321780	18830	18830	18840	18830	53
386	20231206	124500	575323780	18830	18830	18830	18820	13
387	20231206	124400	575079000	18830	18820	18830	18820	5
388	20231206	124300	574984880	18820	18820	18820	18820	144
389	20231206	124200	572274800	18820	18840	18840	18820	549
390	20231206	124100	561941020	18840	18850	18850	18840	152
391	20231206	124000	559077330	18850	18850	18850	18850	1
392	20231206	123900	559058480	18840	18850	18850	18840	269
393	20231206	123800	553987870	18860	18860	18860	18860	24
394	20231206	123700	553535230	18850	18850	18850	18850	0
395	20231206	123600	553535230	18850	18860	18860	18850	31
396	20231206	123500	552950870	18860	18860	18860	18860	97
397	20231206	123400	551121450	18860	18860	18860	18860	7
398	20231206	123300	550989430	18860	18860	18860	18860	2
399	20231206	123200	550951710	18860	18860	18860	18860	2
400	20231206	123100	550913990	18860	18860	18860	18860	4
401	20231206	123000	550838550	18860	18860	18860	18860	30
402	20231206	122900	550272750	18850	18860	18870	18850	532
403	20231206	122800	540242470	18860	18880	18880	18860	214
404	20231206	122700	536204290	18870	18880	18880	18870	16
405	20231206	122600	535902260	18880	18880	18880	18880	3
406	20231206	122500	535845620	18880	18880	18880	18880	132
407	20231206	122400	533353460	18880	18890	18890	18880	9
408	20231206	122300	533183530	18890	18890	18890	18890	1
409	20231206	122200	533164640	18890	18890	18890	18890	3
410	20231206	122100	533107970	18890	18900	18900	18890	175
411	20231206	122000	529801700	18890	18900	18900	18890	138
412	20231206	121900	527194580	18900	18900	18900	18900	5
413	20231206	121800	527100080	18910	18910	18910	18910	156
414	20231206	121700	524150120	18900	18910	18910	18900	56
415	20231206	121600	523091190	18900	18900	18900	18900	105
416	20231206	121500	521106690	18900	18910	18910	18890	51
417	20231206	121400	520142800	18910	18880	18910	18880	472
418	20231206	121300	511220260	18900	18880	18900	18880	2014
419	20231206	121200	473167060	18870	18870	18870	18870	55
420	20231206	121100	472129210	18870	18870	18870	18870	40
421	20231206	121000	471374410	18870	18870	18870	18870	3
422	20231206	120900	471317800	18870	18870	18870	18870	5
423	20231206	120800	471223450	18870	18860	18870	18860	425
424	20231206	120700	463203820	18860	18860	18870	18860	14
425	20231206	120600	462939720	18870	18860	18870	18860	44
426	20231206	120500	462109730	18860	18860	18860	18860	6
427	20231206	120400	461996570	18860	18860	18870	18860	195
428	20231206	120300	458318820	18860	18860	18860	18860	12
429	20231206	120200	458092500	18860	18860	18860	18860	1
430	20231206	120100	458073640	18860	18870	18870	18860	211
431	20231206	120000	454094160	18870	18870	18870	18870	25
432	20231206	115900	453622410	18870	18870	18870	18870	18
433	20231206	115800	453282750	18870	18860	18870	18860	3
434	20231206	115700	453226150	18870	18870	18870	18870	2
435	20231206	115600	453188410	18870	18880	18880	18870	158
436	20231206	115500	450206770	18880	18870	18880	18870	48
437	20231206	115400	449300560	18870	18870	18880	18870	83
438	20231206	115300	447734000	18870	18870	18870	18870	102
439	20231206	115200	445809260	18870	18870	18870	18870	6
440	20231206	115100	445696040	18870	18880	18880	18870	196
441	20231206	115000	441997360	18880	18880	18880	18870	15
442	20231206	114900	441714180	18880	18880	18880	18870	19
443	20231206	114800	441355470	18880	18880	18880	18880	18
444	20231206	114700	441015630	18880	18880	18880	18880	11
445	20231206	114600	440807950	18880	18880	18880	18880	31
446	20231206	114500	440222670	18880	18880	18880	18870	3
447	20231206	114400	440166040	18870	18880	18880	18870	4
448	20231206	114300	440090550	18880	18870	18880	18870	112
449	20231206	114200	437976290	18870	18900	18900	18870	248
450	20231206	114100	433291490	18900	18870	18900	18870	1896
451	20231206	114000	397462610	18870	18870	18870	18870	56
452	20231206	113900	396405890	18870	18860	18880	18860	801
453	20231206	113800	381292980	18860	18840	18860	18840	284
454	20231206	113700	375940210	18840	18840	18840	18840	40
455	20231206	113600	375186610	18840	18840	18840	18840	20
456	20231206	113500	374809810	18840	18840	18850	18830	374
457	20231206	113400	367764390	18840	18840	18840	18840	14
458	20231206	113300	367500630	18840	18840	18840	18840	58
459	20231206	113200	366407910	18840	18840	18840	18840	1
460	20231206	113100	366389070	18830	18830	18840	18830	171
461	20231206	113000	363169130	18830	18830	18830	18830	3
462	20231206	112900	363112640	18830	18820	18830	18820	116
463	20231206	112800	360928510	18820	18820	18820	18820	110
464	20231206	112700	358858310	18820	18820	18820	18820	18
465	20231206	112600	358519550	18820	18850	18850	18820	439
466	20231206	112500	350245570	18850	18830	18850	18830	702
467	20231206	112400	337017660	18830	18820	18830	18820	231
468	20231206	112300	332668090	18820	18800	18830	18800	1131
469	20231206	112200	311390040	18790	18800	18800	18790	172
470	20231206	112100	308156970	18800	18800	18800	18800	1
471	20231206	112000	308138170	18800	18800	18800	18800	116
472	20231206	111900	305957370	18800	18800	18800	18800	297
473	20231206	111800	300373770	18800	18790	18800	18790	693
474	20231206	111700	287345430	18790	18800	18800	18790	126
475	20231206	111600	284977660	18790	18790	18800	18790	33
476	20231206	111500	284357460	18800	18800	18800	18790	79
477	20231206	111400	282872290	18800	18780	18800	18780	106
478	20231206	111300	280881120	18770	18770	18770	18770	106
479	20231206	111200	278891500	18760	18770	18770	18760	35
480	20231206	111100	278234560	18770	18770	18770	18770	18
481	20231206	111000	277896700	18770	18760	18770	18760	171
482	20231206	110900	274688690	18760	18760	18760	18760	12
483	20231206	110800	274463570	18760	18760	18760	18760	57
484	20231206	110700	273394250	18760	18760	18760	18760	14
485	20231206	110600	273131610	18760	18770	18780	18760	164
486	20231206	110500	270053350	18780	18780	18780	18770	15
487	20231206	110400	269771660	18780	18780	18780	18780	9
488	20231206	110300	269602640	18780	18780	18780	18780	1
489	20231206	110200	269583860	18760	18760	18760	18760	0
490	20231206	110100	269583860	18760	18790	18800	18760	234
491	20231206	110000	265187460	18790	18760	18790	18750	1015
492	20231206	105900	246135700	18760	18760	18760	18750	17
493	20231206	105800	245816800	18750	18750	18760	18750	14
494	20231206	105700	245554190	18760	18760	18760	18750	11
495	20231206	105600	245347850	18760	18750	18760	18750	22
496	20231206	105500	244935140	18750	18750	18760	18750	8
497	20231206	105400	244785130	18750	18770	18770	18750	33
498	20231206	105300	244165960	18770	18770	18770	18770	96
499	20231206	105200	242364040	18780	18760	18780	18760	105
500	20231206	105100	240393650	18760	18760	18760	18760	13
501	20231206	105000	240149770	18760	18750	18780	18750	568
502	20231206	104900	229488420	18740	18750	18750	18740	39
503	20231206	104800	228757270	18750	18760	18760	18750	77
504	20231206	104700	227313070	18760	18760	18760	18760	72
505	20231206	104600	225962350	18760	18730	18760	18730	62
506	20231206	104500	224799920	18720	18760	18760	18720	131
507	20231206	104400	222343700	18760	18720	18760	18720	42
508	20231206	104300	221556660	18720	18720	18720	18720	12
509	20231206	104200	221332020	18720	18720	18720	18720	2
510	20231206	104100	221294580	18720	18720	18720	18720	11
511	20231206	104000	221088660	18720	18770	18770	18720	203
512	20231206	103900	217279540	18770	18760	18770	18760	18
513	20231206	103800	216941690	18760	18760	18760	18760	0
514	20231206	103700	216941690	18760	18770	18770	18760	169
515	20231206	103600	213771240	18770	18770	18770	18770	1
516	20231206	103500	213752470	18750	18720	18760	18720	203
517	20231206	103400	209947490	18700	18700	18700	18700	1
518	20231206	103300	209928790	18700	18720	18720	18700	252
519	20231206	103200	205214120	18720	18730	18730	18720	18
520	20231206	103100	204877100	18730	18700	18730	18700	110
521	20231206	103000	202819980	18690	18700	18700	18690	11
522	20231206	102900	202614380	18690	18730	18730	18690	202
523	20231206	102800	198835140	18730	18730	18730	18730	43
524	20231206	102700	198029750	18730	18720	18730	18720	8
525	20231206	102600	197879930	18720	18730	18730	18720	74
526	20231206	102500	196493930	18730	18730	18730	18730	5
527	20231206	102400	196400280	18720	18740	18740	18720	8
528	20231206	102300	196250440	18740	18730	18740	18710	22
529	20231206	102200	195838470	18730	18770	18770	18730	40
530	20231206	102100	195088620	18780	18780	18780	18780	2
531	20231206	102000	195051060	18770	18770	18790	18770	279
532	20231206	101900	189810250	18780	18730	18780	18730	161
533	20231206	101800	186787710	18730	18730	18730	18730	14
534	20231206	101700	186525490	18730	18730	18730	18730	8
535	20231206	101600	186375650	18720	18750	18750	18720	25
536	20231206	101500	185907190	18770	18790	18790	18770	41
537	20231206	101400	185137220	18790	18790	18790	18780	64
538	20231206	101300	183934730	18770	18750	18770	18750	97
539	20231206	101200	182114690	18750	18760	18760	18750	27
540	20231206	101100	181608270	18760	18760	18760	18760	25
541	20231206	101000	181139270	18760	18760	18760	18760	19
542	20231206	100900	180782830	18760	18780	18780	18760	98
543	20231206	100800	178942960	18780	18790	18790	18780	268
544	20231206	100700	173909390	18780	18770	18780	18770	7
545	20231206	100600	173777950	18770	18770	18780	18770	115
546	20231206	100500	171618300	18780	18750	18780	18750	161
547	20231206	100400	168595640	18750	18760	18760	18750	61
548	20231206	100300	167451750	18780	18750	18780	18750	20
549	20231206	100200	167076540	18780	18780	18780	18770	119
550	20231206	100100	164841770	18780	18760	18780	18760	313
551	20231206	100000	158967470	18760	18770	18770	18740	71
552	20231206	095900	157635320	18760	18740	18760	18740	104
553	20231206	095800	155684920	18750	18750	18750	18740	46
554	20231206	095700	154822470	18750	18790	18790	18750	135
555	20231206	095600	152289200	18790	18780	18790	18770	152
556	20231206	095500	149435450	18780	18790	18800	18780	269
557	20231206	095400	144381390	18780	18780	18780	18780	102
558	20231206	095300	142465830	18780	18770	18780	18770	254
559	20231206	095200	137697520	18770	18760	18770	18750	189
560	20231206	095100	134151800	18760	18760	18770	18760	61
561	20231206	095000	133007300	18750	18770	18770	18750	36
562	20231206	094900	132331690	18770	18780	18780	18770	54
563	20231206	094800	131317630	18780	18760	18790	18750	93
564	20231206	094700	129572930	18760	18800	18800	18760	289
565	20231206	094600	124140750	18800	18780	18820	18780	275
566	20231206	094500	118969050	18780	18700	18780	18700	770
567	20231206	094400	104539520	18700	18700	18700	18700	70
568	20231206	094300	103230520	18700	18680	18700	18680	205
569	20231206	094200	99400280	18690	18690	18690	18690	47
570	20231206	094100	98521850	18680	18690	18700	18680	297
571	20231206	094000	92969190	18680	18680	18680	18680	106
572	20231206	093900	90989110	18680	18670	18680	18670	152
573	20231206	093800	88150690	18670	18670	18670	18670	1
574	20231206	093700	88132020	18670	18660	18670	18660	63
575	20231206	093600	86955920	18650	18640	18660	18640	83
576	20231206	093500	85407950	18650	18640	18650	18640	60
577	20231206	093400	84289470	18640	18640	18640	18640	54
578	20231206	093300	83282910	18640	18640	18650	18640	175
579	20231206	093200	80020890	18640	18630	18640	18630	89
580	20231206	093100	78362420	18630	18630	18630	18630	10
581	20231206	093000	78176120	18590	18630	18630	18590	107
582	20231206	092900	76184830	18630	18590	18630	18590	111
583	20231206	092800	74117990	18610	18590	18610	18590	284
584	20231206	092700	68835960	18590	18580	18590	18580	113
585	20231206	092600	66735300	18570	18580	18580	18570	83
586	20231206	092500	65193550	18580	18590	18590	18580	108
587	20231206	092400	63186810	18580	18590	18590	18580	31
588	20231206	092300	62610530	18600	18600	18600	18600	39
589	20231206	092200	61885130	18610	18610	18610	18610	0
590	20231206	092100	61885130	18610	18580	18610	18580	53
591	20231206	092000	60898950	18580	18590	18590	18580	148
592	20231206	091900	58147830	18640	18590	18640	18590	126
593	20231206	091800	55800690	18590	18590	18650	18590	13
594	20231206	091700	55558910	18590	18590	18650	18590	149
595	20231206	091600	52785220	18590	18590	18590	18590	105
596	20231206	091500	50833270	18590	18580	18590	18580	211
597	20231206	091400	46911250	18560	18560	18560	18560	42
598	20231206	091300	46131730	18560	18580	18580	18560	455
599	20231206	091200	37682940	18580	18590	18590	18580	7
600	20231206	091100	37552860	18600	18600	18600	18600	97
601	20231206	091000	35748660	18600	18590	18600	18590	295
602	20231206	090900	30262730	18590	18590	18590	18570	206
603	20231206	090800	26436760	18590	18590	18600	18590	99
604	20231206	090700	24596300	18590	18590	18590	18590	183
605	20231206	090600	21194330	18600	18630	18630	18600	248
606	20231206	090500	16578820	18630	18660	18660	18630	179
607	20231206	090400	13241870	18670	18690	18700	18670	68
608	20231206	090300	11970730	18690	18690	18690	18690	168
609	20231206	090200	8830810	18670	18730	18730	18670	73
610	20231206	090100	7464350	18750	18750	18750	18750	1
611	20231206	090000	7445600	18760	18700	18760	18700	398