KissMeData/069260/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194900	836223410	18550	18550	18550	18550	3489
3	20241216	194800	836223410	18550	18550	18550	18550	0
4	20241216	194700	836223410	18550	18550	18550	18550	0
5	20241216	194600	836223410	18550	18550	18550	18550	0
6	20241216	194500	836223410	18550	18550	18550	18550	0
7	20241216	194400	836223410	18550	18550	18550	18550	0
8	20241216	194300	836223410	18550	18550	18550	18550	0
9	20241216	194200	836223410	18550	18550	18550	18550	0
10	20241216	194100	836223410	18550	18550	18550	18550	0
11	20241216	194000	836223410	18550	18550	18550	18550	0
12	20241216	193900	836223410	18550	18550	18550	18550	0
13	20241216	193800	836223410	18550	18550	18550	18550	0
14	20241216	193700	836223410	18550	18550	18550	18550	0
15	20241216	193600	836223410	18550	18550	18550	18550	0
16	20241216	193500	836223410	18550	18550	18550	18550	0
17	20241216	193400	836223410	18550	18550	18550	18550	0
18	20241216	193300	836223410	18550	18550	18550	18550	0
19	20241216	193200	836223410	18550	18550	18550	18550	0
20	20241216	193100	836223410	18550	18550	18550	18550	0
21	20241216	193000	836223410	18550	18550	18550	18550	0
22	20241216	192900	836223410	18550	18550	18550	18550	0
23	20241216	192800	836223410	18550	18550	18550	18550	0
24	20241216	192700	836223410	18550	18550	18550	18550	0
25	20241216	192600	836223410	18550	18550	18550	18550	0
26	20241216	192500	836223410	18550	18550	18550	18550	0
27	20241216	192400	836223410	18550	18550	18550	18550	0
28	20241216	192300	836223410	18550	18550	18550	18550	0
29	20241216	192200	836223410	18550	18550	18550	18550	0
30	20241216	192100	836223410	18550	18550	18550	18550	0
31	20241216	192000	836223410	18550	18550	18550	18550	0
32	20241216	191900	836223410	18550	18550	18550	18550	3489
33	20241216	191800	836223410	18550	18550	18550	18550	0
34	20241216	191700	836223410	18550	18550	18550	18550	0
35	20241216	191600	836223410	18550	18550	18550	18550	0
36	20241216	191500	836223410	18550	18550	18550	18550	0
37	20241216	191400	836223410	18550	18550	18550	18550	0
38	20241216	191300	836223410	18550	18550	18550	18550	0
39	20241216	191200	836223410	18550	18550	18550	18550	0
40	20241216	191100	836223410	18550	18550	18550	18550	0
41	20241216	191000	836223410	18550	18550	18550	18550	0
42	20241216	190900	836223410	18550	18550	18550	18550	0
43	20241216	190800	836223410	18550	18550	18550	18550	0
44	20241216	190700	836223410	18550	18550	18550	18550	0
45	20241216	190600	836223410	18550	18550	18550	18550	0
46	20241216	190500	836223410	18550	18550	18550	18550	0
47	20241216	190400	836223410	18550	18550	18550	18550	0
48	20241216	190300	836223410	18550	18550	18550	18550	0
49	20241216	190200	836223410	18550	18550	18550	18550	0
50	20241216	190100	836223410	18550	18550	18550	18550	0
51	20241216	190000	836223410	18550	18550	18550	18550	0
52	20241216	185900	836223410	18550	18550	18550	18550	0
53	20241216	185800	836223410	18550	18550	18550	18550	0
54	20241216	185700	836223410	18550	18550	18550	18550	0
55	20241216	185600	836223410	18550	18550	18550	18550	0
56	20241216	185500	836223410	18550	18550	18550	18550	0
57	20241216	185400	836223410	18550	18550	18550	18550	0
58	20241216	185300	836223410	18550	18550	18550	18550	0
59	20241216	185200	836223410	18550	18550	18550	18550	0
60	20241216	185100	836223410	18550	18550	18550	18550	0
61	20241216	185000	836223410	18550	18550	18550	18550	0
62	20241216	184900	836223410	18550	18550	18550	18550	3489
63	20241216	184800	836223410	18550	18550	18550	18550	0
64	20241216	184700	836223410	18550	18550	18550	18550	0
65	20241216	184600	836223410	18550	18550	18550	18550	0
66	20241216	184500	836223410	18550	18550	18550	18550	0
67	20241216	184400	836223410	18550	18550	18550	18550	0
68	20241216	184300	836223410	18550	18550	18550	18550	0
69	20241216	184200	836223410	18550	18550	18550	18550	0
70	20241216	184100	836223410	18550	18550	18550	18550	0
71	20241216	184000	836223410	18550	18550	18550	18550	0
72	20241216	183900	836223410	18550	18550	18550	18550	0
73	20241216	183800	836223410	18550	18550	18550	18550	0
74	20241216	183700	836223410	18550	18550	18550	18550	0
75	20241216	183600	836223410	18550	18550	18550	18550	0
76	20241216	183500	836223410	18550	18550	18550	18550	0
77	20241216	183400	836223410	18550	18550	18550	18550	0
78	20241216	183300	836223410	18550	18550	18550	18550	0
79	20241216	183200	836223410	18550	18550	18550	18550	0
80	20241216	183100	836223410	18550	18550	18550	18550	0
81	20241216	183000	836223410	18550	18550	18550	18550	0
82	20241216	182900	836223410	18550	18550	18550	18550	0
83	20241216	182800	836223410	18550	18550	18550	18550	0
84	20241216	182700	836223410	18550	18550	18550	18550	0
85	20241216	182600	836223410	18550	18550	18550	18550	0
86	20241216	182500	836223410	18550	18550	18550	18550	0
87	20241216	182400	836223410	18550	18550	18550	18550	0
88	20241216	182300	836223410	18550	18550	18550	18550	0
89	20241216	182200	836223410	18550	18550	18550	18550	0
90	20241216	182100	836223410	18550	18550	18550	18550	0
91	20241216	182000	836223410	18550	18550	18550	18550	0
92	20241216	181900	836223410	18550	18550	18550	18550	3489
93	20241216	181800	836223410	18550	18550	18550	18550	0
94	20241216	181700	836223410	18550	18550	18550	18550	0
95	20241216	181600	836223410	18550	18550	18550	18550	0
96	20241216	181500	836223410	18550	18550	18550	18550	0
97	20241216	181400	836223410	18550	18550	18550	18550	0
98	20241216	181300	836223410	18550	18550	18550	18550	0
99	20241216	181200	836223410	18550	18550	18550	18550	0
100	20241216	181100	836223410	18550	18550	18550	18550	0
101	20241216	181000	836223410	18550	18550	18550	18550	0
102	20241216	180900	836223410	18550	18550	18550	18550	0
103	20241216	180800	836223410	18550	18550	18550	18550	0
104	20241216	180700	836223410	18550	18550	18550	18550	0
105	20241216	180600	836223410	18550	18550	18550	18550	0
106	20241216	180500	836223410	18550	18550	18550	18550	0
107	20241216	180400	836223410	18550	18550	18550	18550	0
108	20241216	180300	836223410	18550	18550	18550	18550	0
109	20241216	180200	836223410	18550	18550	18550	18550	0
110	20241216	180100	836223410	18550	18550	18550	18550	0
111	20241216	180000	836223410	18550	18550	18550	18550	0
112	20241216	175900	836223410	18550	18550	18550	18550	0
113	20241216	175800	836223410	18550	18550	18550	18550	0
114	20241216	175700	836223410	18550	18550	18550	18550	0
115	20241216	175600	836223410	18550	18550	18550	18550	0
116	20241216	175500	836223410	18550	18550	18550	18550	0
117	20241216	175400	836223410	18550	18550	18550	18550	0
118	20241216	175300	836223410	18550	18550	18550	18550	0
119	20241216	175200	836223410	18550	18550	18550	18550	0
120	20241216	175100	836223410	18550	18550	18550	18550	0
121	20241216	175000	836223410	18550	18550	18550	18550	0
122	20241216	174900	836223410	18550	18550	18550	18550	3489
123	20241216	174800	836223410	18550	18550	18550	18550	0
124	20241216	174700	836223410	18550	18550	18550	18550	0
125	20241216	174600	836223410	18550	18550	18550	18550	0
126	20241216	174500	836223410	18550	18550	18550	18550	0
127	20241216	174400	836223410	18550	18550	18550	18550	0
128	20241216	174300	836223410	18550	18550	18550	18550	0
129	20241216	174200	836223410	18550	18550	18550	18550	0
130	20241216	174100	836223410	18550	18550	18550	18550	0
131	20241216	174000	836223410	18550	18550	18550	18550	0
132	20241216	173900	836223410	18550	18550	18550	18550	0
133	20241216	173800	836223410	18550	18550	18550	18550	0
134	20241216	173700	836223410	18550	18550	18550	18550	0
135	20241216	173600	836223410	18550	18550	18550	18550	0
136	20241216	173500	836223410	18550	18550	18550	18550	0
137	20241216	173400	836223410	18550	18550	18550	18550	0
138	20241216	173300	836223410	18550	18550	18550	18550	0
139	20241216	173200	836223410	18550	18550	18550	18550	0
140	20241216	173100	836223410	18550	18550	18550	18550	0
141	20241216	173000	836223410	18550	18550	18550	18550	0
142	20241216	172900	836223410	18550	18550	18550	18550	0
143	20241216	172800	836223410	18550	18550	18550	18550	0
144	20241216	172700	836223410	18550	18550	18550	18550	0
145	20241216	172600	836223410	18550	18550	18550	18550	0
146	20241216	172500	836223410	18550	18550	18550	18550	0
147	20241216	172400	836223410	18550	18550	18550	18550	0
148	20241216	172300	836223410	18550	18550	18550	18550	0
149	20241216	172200	836223410	18550	18550	18550	18550	0
150	20241216	172100	836223410	18550	18550	18550	18550	0
151	20241216	172000	836223410	18550	18550	18550	18550	0
152	20241216	171900	836223410	18550	18550	18550	18550	3489
153	20241216	171800	836223410	18550	18550	18550	18550	0
154	20241216	171700	836223410	18550	18550	18550	18550	0
155	20241216	171600	836223410	18550	18550	18550	18550	0
156	20241216	171500	836223410	18550	18550	18550	18550	0
157	20241216	171400	836223410	18550	18550	18550	18550	0
158	20241216	171300	836223410	18550	18550	18550	18550	0
159	20241216	171200	836223410	18550	18550	18550	18550	0
160	20241216	171100	836223410	18550	18550	18550	18550	0
161	20241216	171000	836223410	18550	18550	18550	18550	0
162	20241216	170900	836223410	18550	18550	18550	18550	0
163	20241216	170800	836223410	18550	18550	18550	18550	0
164	20241216	170700	836223410	18550	18550	18550	18550	0
165	20241216	170600	836223410	18550	18550	18550	18550	0
166	20241216	170500	836223410	18550	18550	18550	18550	0
167	20241216	170400	836223410	18550	18550	18550	18550	0
168	20241216	170300	836223410	18550	18550	18550	18550	0
169	20241216	170200	836223410	18550	18550	18550	18550	0
170	20241216	170100	836223410	18550	18550	18550	18550	0
171	20241216	170000	836223410	18550	18550	18550	18550	0
172	20241216	165900	836223410	18550	18550	18550	18550	0
173	20241216	165800	836223410	18550	18550	18550	18550	0
174	20241216	165700	836223410	18550	18550	18550	18550	0
175	20241216	165600	836223410	18550	18550	18550	18550	0
176	20241216	165500	836223410	18550	18550	18550	18550	0
177	20241216	165400	836223410	18550	18550	18550	18550	0
178	20241216	165300	836223410	18550	18550	18550	18550	0
179	20241216	165200	836223410	18550	18550	18550	18550	0
180	20241216	165100	836223410	18550	18550	18550	18550	0
181	20241216	165000	836223410	18550	18550	18550	18550	0
182	20241216	164900	836223410	18550	18550	18550	18550	3489
183	20241216	164800	836223410	18550	18550	18550	18550	0
184	20241216	164700	836223410	18550	18550	18550	18550	0
185	20241216	164600	836223410	18550	18550	18550	18550	0
186	20241216	164500	836223410	18550	18550	18550	18550	0
187	20241216	164400	836223410	18550	18550	18550	18550	0
188	20241216	164300	836223410	18550	18550	18550	18550	0
189	20241216	164200	836223410	18550	18550	18550	18550	0
190	20241216	164100	836223410	18550	18550	18550	18550	0
191	20241216	164000	836223410	18550	18550	18550	18550	0
192	20241216	163900	836223410	18550	18550	18550	18550	0
193	20241216	163800	836223410	18550	18550	18550	18550	0
194	20241216	163700	836223410	18550	18550	18550	18550	0
195	20241216	163600	836223410	18550	18550	18550	18550	0
196	20241216	163500	836223410	18550	18550	18550	18550	0
197	20241216	163400	836223410	18550	18550	18550	18550	0
198	20241216	163300	836223410	18550	18550	18550	18550	0
199	20241216	163200	836223410	18550	18550	18550	18550	0
200	20241216	163100	836223410	18550	18550	18550	18550	0
201	20241216	163000	836223410	18550	18550	18550	18550	0
202	20241216	162900	836223410	18550	18550	18550	18550	0
203	20241216	162800	836223410	18550	18550	18550	18550	0
204	20241216	162700	836223410	18550	18550	18550	18550	0
205	20241216	162600	836223410	18550	18550	18550	18550	0
206	20241216	162500	836223410	18550	18550	18550	18550	0
207	20241216	162400	836223410	18550	18550	18550	18550	0
208	20241216	162300	836223410	18550	18550	18550	18550	0
209	20241216	162200	836223410	18550	18550	18550	18550	0
210	20241216	162100	836223410	18550	18550	18550	18550	0
211	20241216	162000	836223410	18550	18550	18550	18550	0
212	20241216	161900	836223410	18550	18550	18550	18550	3489
213	20241216	161800	836223410	18550	18550	18550	18550	0
214	20241216	161700	836223410	18550	18550	18550	18550	0
215	20241216	161600	836223410	18550	18550	18550	18550	0
216	20241216	161500	836223410	18550	18550	18550	18550	0
217	20241216	161400	836223410	18550	18550	18550	18550	0
218	20241216	161300	836223410	18550	18550	18550	18550	0
219	20241216	161200	836223410	18550	18550	18550	18550	0
220	20241216	161100	836223410	18550	18550	18550	18550	0
221	20241216	161000	836223410	18550	18550	18550	18550	0
222	20241216	160900	836223410	18550	18550	18550	18550	0
223	20241216	160800	836223410	18550	18550	18550	18550	0
224	20241216	160700	836223410	18550	18550	18550	18550	0
225	20241216	160600	836223410	18550	18550	18550	18550	0
226	20241216	160500	836223410	18550	18550	18550	18550	0
227	20241216	160400	836223410	18550	18550	18550	18550	0
228	20241216	160300	836223410	18550	18550	18550	18550	0
229	20241216	160200	836223410	18550	18550	18550	18550	0
230	20241216	160100	836223410	18550	18550	18550	18550	0
231	20241216	160000	836223410	18550	18550	18550	18550	0
232	20241216	155900	836223410	18550	18550	18550	18550	0
233	20241216	155800	836223410	18550	18550	18550	18550	0
234	20241216	155700	836223410	18550	18550	18550	18550	0
235	20241216	155600	836223410	18550	18550	18550	18550	0
236	20241216	155500	836223410	18550	18550	18550	18550	0
237	20241216	155400	836223410	18550	18550	18550	18550	0
238	20241216	155300	836223410	18550	18550	18550	18550	0
239	20241216	155200	836223410	18550	18550	18550	18550	0
240	20241216	155100	836223410	18550	18550	18550	18550	0
241	20241216	155000	836223410	18550	18550	18550	18550	0
242	20241216	154900	836223410	18550	18550	18550	18550	3489
243	20241216	154800	836223410	18550	18550	18550	18550	0
244	20241216	154700	836223410	18550	18550	18550	18550	0
245	20241216	154600	836223410	18550	18550	18550	18550	0
246	20241216	154500	836223410	18550	18550	18550	18550	0
247	20241216	154400	836223410	18550	18550	18550	18550	0
248	20241216	154300	836223410	18550	18550	18550	18550	0
249	20241216	154200	836223410	18550	18550	18550	18550	0
250	20241216	154100	836223410	18550	18550	18550	18550	0
251	20241216	154000	836223410	18550	18550	18550	18550	0
252	20241216	153900	836223410	18550	18550	18550	18550	0
253	20241216	153800	836223410	18550	18550	18550	18550	0
254	20241216	153700	836223410	18550	18550	18550	18550	0
255	20241216	153600	836223410	18550	18550	18550	18550	0
256	20241216	153500	836223410	18550	18550	18550	18550	0
257	20241216	153400	836223410	18550	18550	18550	18550	0
258	20241216	153300	836223410	18550	18550	18550	18550	0
259	20241216	153200	836223410	18550	18550	18550	18550	0
260	20241216	153100	836223410	18550	18550	18550	18550	0
261	20241216	153000	836223410	18550	18550	18550	18550	3489
262	20241216	152900	771502460	18610	18610	18610	18610	0
263	20241216	152800	771502460	18610	18610	18610	18610	0
264	20241216	152700	771502460	18610	18610	18610	18610	0
265	20241216	152600	771502460	18610	18610	18610	18610	0
266	20241216	152500	771502460	18610	18610	18610	18610	0
267	20241216	152400	771502460	18610	18610	18610	18610	0
268	20241216	152300	771502460	18610	18610	18610	18610	0
269	20241216	152200	771502460	18610	18610	18610	18610	0
270	20241216	152100	771502460	18610	18610	18610	18610	0
271	20241216	152000	771502460	18610	18610	18610	18610	0
272	20241216	151900	771502460	18610	18610	18610	18610	400
273	20241216	151800	764058460	18610	18610	18620	18610	69
274	20241216	151700	762774290	18610	18610	18610	18610	166
275	20241216	151600	759685030	18610	18610	18610	18610	2
276	20241216	151500	759647810	18610	18610	18620	18610	362
277	20241216	151400	752910950	18610	18620	18620	18610	23
278	20241216	151300	752482820	18620	18620	18620	18620	32
279	20241216	151200	751886980	18620	18620	18620	18620	7
280	20241216	151100	751756640	18620	18620	18620	18620	31
281	20241216	151000	751179420	18620	18620	18620	18620	71
282	20241216	150900	749857400	18620	18610	18620	18610	59
283	20241216	150800	748759090	18620	18620	18620	18620	110
284	20241216	150700	746710890	18620	18620	18620	18610	122
285	20241216	150600	744439490	18610	18620	18620	18610	361
286	20241216	150500	737717690	18620	18620	18630	18620	110
287	20241216	150400	735668990	18630	18620	18630	18620	41
288	20241216	150300	734905450	18620	18620	18620	18620	45
289	20241216	150200	734067550	18620	18620	18620	18620	27
290	20241216	150100	733564810	18630	18620	18630	18620	126
291	20241216	150000	731217690	18620	18630	18630	18620	65
292	20241216	145900	730007350	18620	18620	18620	18620	45
293	20241216	145800	729169450	18620	18610	18620	18610	177
294	20241216	145700	725874050	18610	18610	18620	18610	33
295	20241216	145600	725259870	18620	18610	18620	18610	374
296	20241216	145500	718296440	18610	18610	18620	18610	100
297	20241216	145400	716435380	18610	18620	18620	18610	48
298	20241216	145300	715541900	18610	18610	18610	18610	36
299	20241216	145200	714871940	18610	18620	18620	18610	1626
300	20241216	145100	684596180	18620	18620	18620	18620	28
301	20241216	145000	684074820	18620	18620	18630	18620	72
302	20241216	144900	682734080	18630	18620	18630	18620	137
303	20241216	144800	680182140	18620	18620	18630	18620	51
304	20241216	144700	679232490	18620	18620	18620	18620	33
305	20241216	144600	678618030	18630	18620	18630	18620	52
306	20241216	144500	677649780	18620	18620	18620	18620	43
307	20241216	144400	676849120	18620	18620	18620	18620	41
308	20241216	144300	676085700	18630	18620	18630	18620	67
309	20241216	144200	674838060	18620	18620	18620	18620	37
310	20241216	144100	674149120	18630	18620	18630	18620	31
311	20241216	144000	673571830	18630	18620	18630	18620	78
312	20241216	143900	672119040	18620	18630	18630	18620	45
313	20241216	143800	671281060	18630	18630	18630	18630	107
314	20241216	143700	669287650	18630	18630	18630	18630	21
315	20241216	143600	668896420	18630	18630	18630	18620	194
316	20241216	143500	665282480	18630	18640	18640	18630	48
317	20241216	143400	664388220	18640	18630	18640	18630	84
318	20241216	143300	662822760	18630	18630	18630	18630	38
319	20241216	143200	662114820	18630	18630	18640	18630	38
320	20241216	143100	661406870	18630	18630	18630	18630	85
321	20241216	143000	659823320	18630	18630	18640	18620	368
322	20241216	142900	652968860	18630	18630	18630	18630	35
323	20241216	142800	652316810	18630	18630	18630	18630	47
324	20241216	142700	651441200	18630	18630	18630	18630	27
325	20241216	142600	650938190	18640	18630	18640	18630	227
326	20241216	142500	646707170	18640	18630	18640	18630	94
327	20241216	142400	644955500	18630	18630	18640	18630	47
328	20241216	142300	644079700	18630	18630	18640	18620	86
329	20241216	142200	642477510	18630	18630	18640	18630	62
330	20241216	142100	641322350	18630	18630	18630	18620	221
331	20241216	142000	637206390	18620	18630	18630	18620	60
332	20241216	141900	636088710	18630	18630	18630	18630	28
333	20241216	141800	635567070	18630	18630	18630	18630	47
334	20241216	141700	634691460	18630	18630	18630	18630	51
335	20241216	141600	633741330	18640	18630	18650	18630	35
336	20241216	141500	633089150	18640	18640	18640	18630	47
337	20241216	141400	632213190	18640	18650	18650	18630	69
338	20241216	141300	630926740	18650	18630	18650	18620	747
339	20241216	141200	617007470	18630	18650	18650	18610	3463
340	20241216	141100	552492510	18650	18660	18660	18650	14
341	20241216	141000	552231390	18660	18660	18660	18650	64
342	20241216	140900	551037460	18660	18660	18660	18660	63
343	20241216	140800	549861880	18660	18660	18660	18660	46
344	20241216	140700	549003520	18660	18660	18660	18660	56
345	20241216	140600	547958560	18660	18660	18680	18660	69
346	20241216	140500	546670790	18660	18660	18670	18660	39
347	20241216	140400	545943040	18660	18660	18660	18660	52
348	20241216	140300	544972720	18660	18650	18660	18650	73
349	20241216	140200	543610660	18660	18660	18670	18660	33
350	20241216	140100	542994850	18670	18660	18670	18660	41
351	20241216	140000	542229770	18660	18650	18670	18650	79
352	20241216	135900	540755100	18650	18660	18660	18650	25
353	20241216	135800	540288620	18660	18660	18660	18660	94
354	20241216	135700	538534580	18660	18660	18680	18660	52
355	20241216	135600	537563750	18660	18670	18670	18660	53
356	20241216	135500	536574270	18660	18670	18680	18660	27
357	20241216	135400	536070330	18670	18660	18670	18660	43
358	20241216	135300	535267890	18670	18690	18690	18670	57
359	20241216	135200	534203210	18680	18670	18680	18660	68
360	20241216	135100	532933840	18660	18670	18670	18660	18
361	20241216	135000	532597810	18670	18670	18670	18670	46
362	20241216	134900	531738990	18670	18670	18670	18670	27
363	20241216	134800	531234900	18670	18670	18680	18670	116
364	20241216	134700	529069120	18680	18680	18690	18680	22
365	20241216	134600	528658140	18680	18680	18690	18670	44
366	20241216	134500	527836250	18690	18690	18690	18670	28
367	20241216	134400	527313250	18680	18670	18690	18670	67
368	20241216	134300	526061720	18670	18670	18670	18670	23
369	20241216	134200	525632310	18670	18670	18670	18670	2
370	20241216	134100	525594970	18670	18660	18670	18650	548
371	20241216	134000	515372910	18660	18660	18660	18660	27
372	20241216	133900	514869090	18660	18660	18660	18660	10
373	20241216	133800	514682490	18660	18660	18660	18660	21
374	20241216	133700	514290630	18660	18660	18660	18660	9
375	20241216	133600	514122690	18660	18660	18660	18660	15
376	20241216	133500	513842790	18660	18670	18670	18660	3
377	20241216	133400	513786800	18670	18670	18680	18670	6
378	20241216	133300	513674770	18660	18660	18670	18660	88
379	20241216	133200	512032680	18660	18660	18660	18660	8
380	20241216	133100	511883400	18670	18660	18670	18660	4
381	20241216	133000	511808750	18660	18660	18660	18660	11
382	20241216	132900	511603490	18660	18670	18680	18660	106
383	20241216	132800	509625220	18660	18660	18660	18660	5
384	20241216	132700	509531920	18660	18660	18660	18660	0
385	20241216	132600	509531920	18660	18670	18670	18660	6
386	20241216	132500	509419950	18680	18680	18680	18680	0
387	20241216	132400	509419950	18680	18670	18680	18670	66
388	20241216	132300	508187710	18670	18660	18670	18650	41
389	20241216	132200	507422640	18660	18660	18660	18660	0
390	20241216	132100	507422640	18660	18660	18660	18660	18
391	20241216	132000	507086760	18660	18660	18660	18660	5
392	20241216	131900	506993460	18660	18670	18670	18660	23
393	20241216	131800	506564270	18670	18660	18670	18660	38
394	20241216	131700	505855180	18660	18670	18670	18660	60
395	20241216	131600	504735530	18660	18660	18660	18660	11
396	20241216	131500	504530270	18660	18660	18670	18660	15
397	20241216	131400	504250360	18670	18670	18670	18670	3
398	20241216	131300	504194350	18670	18680	18680	18670	8
399	20241216	131200	504044980	18670	18670	18670	18670	10
400	20241216	131100	503858280	18670	18660	18670	18660	121
401	20241216	131000	501600300	18670	18670	18670	18660	38
402	20241216	130900	500890910	18670	18660	18680	18660	68
403	20241216	130800	499621510	18660	18660	18660	18660	46
404	20241216	130700	498763150	18660	18660	18660	18660	0
405	20241216	130600	498763150	18660	18660	18660	18660	16
406	20241216	130500	498464590	18660	18670	18670	18660	11
407	20241216	130400	498259320	18660	18660	18660	18660	9
408	20241216	130300	498091380	18660	18660	18660	18660	8
409	20241216	130200	497942100	18660	18660	18670	18660	88
410	20241216	130100	496300010	18660	18660	18660	18660	18
411	20241216	130000	495964130	18670	18670	18670	18670	4
412	20241216	125900	495889450	18660	18660	18660	18660	37
413	20241216	125800	495199030	18660	18660	18660	18660	10
414	20241216	125700	495012430	18660	18660	18660	18660	19
415	20241216	125600	494657890	18660	18660	18670	18660	21
416	20241216	125500	494266000	18660	18660	18660	18660	14
417	20241216	125400	494004760	18660	18660	18660	18660	103
418	20241216	125300	492082780	18660	18660	18660	18660	9
419	20241216	125200	491914840	18670	18670	18680	18670	44
420	20241216	125100	491093340	18670	18680	18680	18670	394
421	20241216	125000	483735850	18680	18680	18680	18680	14
422	20241216	124900	483474330	18690	18680	18690	18680	15
423	20241216	124800	483194080	18680	18680	18690	18680	26
424	20241216	124700	482708370	18680	18680	18690	18680	11
425	20241216	124600	482502880	18680	18680	18680	18680	10
426	20241216	124500	482316080	18680	18690	18690	18680	18
427	20241216	124400	481979800	18690	18680	18690	18680	27
428	20241216	124300	481475220	18690	18680	18690	18680	7
429	20241216	124200	481344450	18680	18680	18680	18680	92
430	20241216	124100	479625890	18680	18670	18680	18670	22
431	20241216	124000	479215140	18680	18680	18680	18670	23
432	20241216	123900	478785560	18680	18680	18680	18680	0
433	20241216	123800	478785560	18680	18680	18680	18680	18
434	20241216	123700	478449320	18690	18680	18690	18680	14
435	20241216	123600	478187780	18680	18680	18680	18680	37
436	20241216	123500	477496620	18680	18680	18690	18680	102
437	20241216	123400	475590930	18670	18670	18680	18670	15
438	20241216	123300	475310870	18670	18680	18680	18670	9
439	20241216	123200	475142810	18680	18670	18680	18670	17
440	20241216	123100	474825320	18670	18670	18670	18670	21
441	20241216	123000	474433250	18670	18690	18690	18670	823
442	20241216	122900	459063010	18700	18690	18700	18690	57
443	20241216	122800	457997440	18690	18690	18690	18690	4
444	20241216	122700	457922680	18690	18690	18690	18690	157
445	20241216	122600	454988350	18690	18690	18690	18690	8
446	20241216	122500	454838830	18690	18690	18700	18690	93
447	20241216	122400	453100640	18690	18690	18690	18690	18
448	20241216	122300	452764220	18690	18690	18690	18690	17
449	20241216	122200	452446490	18690	18690	18690	18690	1
450	20241216	122100	452427800	18700	18680	18700	18680	242
451	20241216	122000	447904870	18690	18690	18690	18690	142
452	20241216	121900	445250890	18680	18680	18680	18680	7
453	20241216	121800	445120130	18680	18680	18690	18680	15
454	20241216	121700	444839910	18680	18680	18680	18680	17
455	20241216	121600	444522350	18680	18680	18680	18680	13
456	20241216	121500	444279510	18680	18690	18690	18680	18
457	20241216	121400	443943260	18700	18690	18700	18690	19
458	20241216	121300	443588070	18690	18690	18690	18690	61
459	20241216	121200	442447980	18690	18690	18690	18690	9
460	20241216	121100	442279770	18690	18690	18690	18690	7
461	20241216	121000	442148940	18690	18700	18700	18690	13
462	20241216	120900	441905940	18690	18670	18690	18670	176
463	20241216	120800	438618280	18670	18670	18670	18670	13
464	20241216	120700	438375570	18670	18670	18670	18670	17
465	20241216	120600	438058180	18670	18680	18680	18670	50
466	20241216	120500	437124290	18670	18670	18670	18670	8
467	20241216	120400	436974930	18670	18670	18670	18670	8
468	20241216	120300	436825570	18670	18670	18670	18670	22
469	20241216	120200	436414830	18680	18670	18680	18670	11
470	20241216	120100	436209440	18670	18670	18670	18670	13
471	20241216	120000	435966730	18670	18670	18670	18670	18
472	20241216	115900	435630670	18680	18670	18680	18670	11
473	20241216	115800	435425250	18670	18670	18680	18670	11
474	20241216	115700	435219870	18670	18670	18670	18670	9
475	20241216	115600	435051840	18670	18670	18680	18670	21
476	20241216	115500	434659750	18670	18670	18680	18670	17
477	20241216	115400	434342330	18670	18680	18680	18670	5
478	20241216	115300	434248970	18670	18670	18670	18670	22
479	20241216	115200	433838230	18670	18670	18670	18670	10
480	20241216	115100	433651530	18670	18670	18680	18670	12
481	20241216	115000	433427470	18670	18670	18670	18670	20
482	20241216	114900	433054070	18670	18670	18670	18670	9
483	20241216	114800	432886040	18670	18670	18670	18670	0
484	20241216	114700	432886040	18670	18660	18670	18660	27
485	20241216	114600	432382040	18660	18670	18670	18660	40
486	20241216	114500	431635630	18670	18670	18670	18670	0
487	20241216	114400	431635630	18670	18670	18680	18670	9
488	20241216	114300	431467550	18680	18670	18680	18670	12
489	20241216	114200	431243490	18670	18670	18670	18670	33
490	20241216	114100	430627380	18670	18670	18670	18670	6
491	20241216	114000	430515360	18670	18680	18680	18670	15
492	20241216	113900	430235280	18670	18670	18670	18670	121
493	20241216	113800	427976210	18680	18670	18680	18670	8
494	20241216	113700	427826840	18670	18670	18670	18670	14
495	20241216	113600	427565460	18680	18670	18680	18670	17
496	20241216	113500	427248050	18670	18680	18680	18670	221
497	20241216	113400	423121970	18670	18670	18670	18670	12
498	20241216	113300	422897930	18670	18660	18670	18660	17
499	20241216	113200	422580600	18660	18670	18680	18660	199
500	20241216	113100	418864790	18670	18670	18670	18670	69
501	20241216	113000	417576560	18680	18670	18680	18670	125
502	20241216	112900	415241800	18670	18670	18670	18670	29
503	20241216	112800	414700370	18680	18670	18680	18670	12
504	20241216	112700	414476300	18670	18670	18680	18670	33
505	20241216	112600	413860040	18670	18670	18670	18670	8
506	20241216	112500	413710680	18670	18670	18670	18670	24
507	20241216	112400	413262600	18680	18670	18680	18670	26
508	20241216	112300	412777150	18670	18670	18670	18670	15
509	20241216	112200	412497100	18680	18680	18680	18670	16
510	20241216	112100	412198360	18670	18680	18680	18670	20
511	20241216	112000	411824910	18680	18680	18680	18670	17
512	20241216	111900	411507490	18670	18720	18720	18670	8568
513	20241216	111800	251296160	18720	18720	18720	18720	25
514	20241216	111700	250828160	18720	18720	18730	18720	17
515	20241216	111600	250509890	18720	18730	18730	18720	29
516	20241216	111500	249966840	18730	18750	18750	18720	212
517	20241216	111400	245993020	18750	18750	18750	18750	14
518	20241216	111300	245730520	18750	18750	18760	18750	18
519	20241216	111200	245392990	18760	18750	18760	18750	70
520	20241216	111100	244080000	18750	18760	18760	18750	15
521	20241216	111000	243798740	18750	18750	18760	18750	15
522	20241216	110900	243517480	18750	18750	18760	18750	18
523	20241216	110800	243179960	18750	18750	18750	18750	25
524	20241216	110700	242711210	18750	18760	18760	18750	77
525	20241216	110600	241266720	18760	18770	18770	18760	19
526	20241216	110500	240910240	18760	18760	18770	18760	56
527	20241216	110400	239859600	18760	18760	18760	18760	14
528	20241216	110300	239596960	18760	18760	18760	18760	14
529	20241216	110200	239334320	18760	18760	18760	18760	14
530	20241216	110100	239071680	18770	18760	18770	18760	26
531	20241216	110000	238583900	18760	18770	18770	18760	23
532	20241216	105900	238152410	18760	18760	18760	18760	16
533	20241216	105800	237852250	18760	18770	18770	18760	21
534	20241216	105700	237458260	18760	18760	18770	18760	85
535	20241216	105600	235863630	18760	18760	18760	18760	16
536	20241216	105500	235563470	18770	18760	18770	18760	15
537	20241216	105400	235282060	18760	18780	18780	18760	172
538	20241216	105300	232052370	18790	18770	18790	18770	30
539	20241216	105200	231489200	18760	18760	18760	18760	14
540	20241216	105100	231226560	18760	18770	18770	18760	574
541	20241216	105000	220452810	18760	18760	18770	18760	26
542	20241216	104900	219965020	18760	18760	18760	18760	42
543	20241216	104800	219177100	18770	18760	18770	18760	24
544	20241216	104700	218726850	18760	18760	18770	18760	17
545	20241216	104600	218407920	18770	18760	18770	18760	19
546	20241216	104500	218051430	18760	18760	18770	18760	46
547	20241216	104400	217188420	18770	18760	18770	18760	40
548	20241216	104300	216437810	18760	18760	18760	18760	21
549	20241216	104200	216043850	18770	18760	18770	18760	35
550	20241216	104100	215387220	18760	18760	18770	18760	81
551	20241216	104000	213867640	18760	18760	18770	18760	58
552	20241216	103900	212779530	18770	18770	18770	18760	47
553	20241216	103800	211897760	18770	18770	18780	18760	308
554	20241216	103700	206116720	18770	18780	18790	18770	149
555	20241216	103600	203318750	18790	18790	18800	18780	130
556	20241216	103500	200876570	18780	18790	18790	18780	6
557	20241216	103400	200763870	18790	18800	18800	18780	38
558	20241216	103300	200050100	18800	18800	18800	18800	4
559	20241216	103200	199974900	18800	18770	18800	18770	28
560	20241216	103100	199448880	18760	18770	18770	18760	29
561	20241216	103000	198904790	18780	18790	18790	18780	2
562	20241216	102900	198867220	18790	18790	18790	18790	10
563	20241216	102800	198679320	18800	18800	18800	18800	20
564	20241216	102700	198303320	18800	18760	18800	18760	92
565	20241216	102600	196576470	18770	18760	18770	18760	9
566	20241216	102500	196407620	18770	18770	18770	18770	1
567	20241216	102400	196388850	18770	18760	18770	18760	21
568	20241216	102300	195994780	18770	18760	18770	18760	21
569	20241216	102200	195600790	18780	18770	18780	18770	3
570	20241216	102100	195544460	18770	18770	18780	18770	26
571	20241216	102000	195056390	18780	18780	18790	18780	5
572	20241216	101900	194962480	18780	18780	18780	18780	4
573	20241216	101800	194887360	18770	18780	18780	18770	39
574	20241216	101700	194155320	18780	18780	18780	18780	12
575	20241216	101600	193929960	18800	18780	18800	18780	6
576	20241216	101500	193817250	18770	18780	18780	18770	9
577	20241216	101400	193648310	18780	18790	18790	18770	118
578	20241216	101300	191432610	18790	18810	18810	18790	23
579	20241216	101200	191000280	18810	18790	18810	18790	4
580	20241216	101100	190925080	18790	18780	18790	18780	721
581	20241216	101000	177382590	18780	18810	18810	18760	2701
582	20241216	100900	126660900	18810	18810	18810	18810	1
583	20241216	100800	126642090	18810	18800	18810	18800	42
584	20241216	100700	125852340	18800	18800	18810	18800	49
585	20241216	100600	124931120	18800	18800	18800	18800	32
586	20241216	100500	124329520	18800	18800	18800	18790	25
587	20241216	100400	123859620	18800	18800	18800	18790	18
588	20241216	100300	123521270	18790	18780	18790	18780	294
589	20241216	100200	117997110	18780	18790	18790	18780	39
590	20241216	100100	117264680	18790	18800	18800	18780	22
591	20241216	100000	116851360	18790	18790	18790	18790	5
592	20241216	095900	116757410	18790	18800	18800	18790	16
593	20241216	095800	116456740	18790	18780	18790	18770	269
594	20241216	095700	111407400	18790	18790	18790	18790	5
595	20241216	095600	111313450	18790	18780	18790	18780	80
596	20241216	095500	109811040	18780	18790	18790	18770	289
597	20241216	095400	104384960	18800	18780	18800	18780	49
598	20241216	095300	103464090	18780	18780	18800	18770	654
599	20241216	095200	91182950	18780	18800	18800	18770	590
600	20241216	095100	80093180	18800	18830	18830	18800	113
601	20241216	095000	77967160	18860	18820	18860	18810	744
602	20241216	094900	63961660	18820	18870	18870	18820	214
603	20241216	094800	59926880	18880	18870	18880	18870	4
604	20241216	094700	59851390	18870	18870	18880	18870	15
605	20241216	094600	59568310	18870	18880	18880	18870	11
606	20241216	094500	59360730	18880	18880	18880	18880	3
607	20241216	094400	59304090	18870	18890	18890	18870	173
608	20241216	094300	56038310	18890	18890	18900	18890	51
609	20241216	094200	55074910	18890	18900	18900	18890	13
610	20241216	094100	54829310	18900	18890	18900	18890	9
611	20241216	094000	54659280	18900	18890	18900	18890	11
612	20241216	093900	54451480	18890	18900	18900	18890	21
613	20241216	093800	54054750	18900	18890	18900	18880	21
614	20241216	093700	53658170	18900	18900	18900	18880	18
615	20241216	093600	53318080	18890	18880	18890	18880	24
616	20241216	093500	52864850	18880	18890	18890	18880	11
617	20241216	093400	52657160	18890	18890	18900	18890	42
618	20241216	093300	51863470	18900	18890	18900	18890	8
619	20241216	093200	51712330	18900	18890	18900	18890	45
620	20241216	093100	50861860	18880	18890	18900	18880	12
621	20241216	093000	50635270	18900	18890	18900	18890	8
622	20241216	092900	50484130	18900	18890	18900	18890	64
623	20241216	092800	49275130	18880	18890	18890	18880	49
624	20241216	092700	48350000	18880	18880	18880	18880	1
625	20241216	092600	48331120	18890	18900	18900	18890	30
626	20241216	092500	47764320	18900	18890	18900	18890	51
627	20241216	092400	46800430	18900	18900	18900	18900	11
628	20241216	092300	46592530	18920	18910	18920	18900	151
629	20241216	092200	43737330	18920	18920	18920	18910	104
630	20241216	092100	41770650	18920	18920	18920	18910	14
631	20241216	092000	41505800	18910	18920	18920	18910	13
632	20241216	091900	41259870	18920	18930	18930	18920	49
633	20241216	091800	40332760	18920	18920	18930	18910	814
634	20241216	091700	24932330	18930	18940	18950	18930	228
635	20241216	091600	20616230	18950	18940	18950	18940	5
636	20241216	091500	20521520	18940	18950	18950	18940	82
637	20241216	091400	18968090	18960	18960	18970	18960	14
638	20241216	091300	18702630	18960	18960	18970	18960	176
639	20241216	091200	15365550	18960	18970	18970	18960	10
640	20241216	091100	15175930	18960	18950	18970	18950	107
641	20241216	091000	13148080	18950	18940	18950	18940	6
642	20241216	090900	13034410	18950	18950	18950	18940	106
643	20241216	090800	11026710	18950	18970	18970	18950	79
644	20241216	090700	9529460	18980	18950	18980	18950	46
645	20241216	090600	8656620	18940	18940	18940	18940	11
646	20241216	090500	8448280	18930	18930	18930	18930	30
647	20241216	090400	7880380	18930	18930	18930	18930	64
648	20241216	090300	6668860	18930	18930	18930	18930	2
649	20241216	090200	6631000	18930	18930	18930	18930	33
650	20241216	090100	6006310	18980	18980	18980	18980	104
651	20241216	090000	4032390	18980	18930	18980	18930	213