KissMeData/114840/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201500	1221335370	18690	18690	18690	18690	4002
3	20241230	201400	1221335370	18690	18690	18690	18690	0
4	20241230	201300	1221335370	18690	18690	18690	18690	0
5	20241230	201200	1221335370	18690	18690	18690	18690	0
6	20241230	201100	1221335370	18690	18690	18690	18690	0
7	20241230	201000	1221335370	18690	18690	18690	18690	0
8	20241230	200900	1221335370	18690	18690	18690	18690	0
9	20241230	200800	1221335370	18690	18690	18690	18690	0
10	20241230	200700	1221335370	18690	18690	18690	18690	0
11	20241230	200600	1221335370	18690	18690	18690	18690	0
12	20241230	200500	1221335370	18690	18690	18690	18690	0
13	20241230	200400	1221335370	18690	18690	18690	18690	0
14	20241230	200300	1221335370	18690	18690	18690	18690	0
15	20241230	200200	1221335370	18690	18690	18690	18690	0
16	20241230	200100	1221335370	18690	18690	18690	18690	0
17	20241230	200000	1221335370	18690	18690	18690	18690	0
18	20241230	195900	1221335370	18690	18690	18690	18690	0
19	20241230	195800	1221335370	18690	18690	18690	18690	0
20	20241230	195700	1221335370	18690	18690	18690	18690	0
21	20241230	195600	1221335370	18690	18690	18690	18690	0
22	20241230	195500	1221335370	18690	18690	18690	18690	0
23	20241230	195400	1221335370	18690	18690	18690	18690	0
24	20241230	195300	1221335370	18690	18690	18690	18690	0
25	20241230	195200	1221335370	18690	18690	18690	18690	0
26	20241230	195100	1221335370	18690	18690	18690	18690	0
27	20241230	195000	1221335370	18690	18690	18690	18690	0
28	20241230	194900	1221335370	18690	18690	18690	18690	0
29	20241230	194800	1221335370	18690	18690	18690	18690	0
30	20241230	194700	1221335370	18690	18690	18690	18690	0
31	20241230	194600	1221335370	18690	18690	18690	18690	0
32	20241230	194500	1221335370	18690	18690	18690	18690	4002
33	20241230	194400	1221335370	18690	18690	18690	18690	0
34	20241230	194300	1221335370	18690	18690	18690	18690	0
35	20241230	194200	1221335370	18690	18690	18690	18690	0
36	20241230	194100	1221335370	18690	18690	18690	18690	0
37	20241230	194000	1221335370	18690	18690	18690	18690	0
38	20241230	193900	1221335370	18690	18690	18690	18690	0
39	20241230	193800	1221335370	18690	18690	18690	18690	0
40	20241230	193700	1221335370	18690	18690	18690	18690	0
41	20241230	193600	1221335370	18690	18690	18690	18690	0
42	20241230	193500	1221335370	18690	18690	18690	18690	0
43	20241230	193400	1221335370	18690	18690	18690	18690	0
44	20241230	193300	1221335370	18690	18690	18690	18690	0
45	20241230	193200	1221335370	18690	18690	18690	18690	0
46	20241230	193100	1221335370	18690	18690	18690	18690	0
47	20241230	193000	1221335370	18690	18690	18690	18690	0
48	20241230	192900	1221335370	18690	18690	18690	18690	0
49	20241230	192800	1221335370	18690	18690	18690	18690	0
50	20241230	192700	1221335370	18690	18690	18690	18690	0
51	20241230	192600	1221335370	18690	18690	18690	18690	0
52	20241230	192500	1221335370	18690	18690	18690	18690	0
53	20241230	192400	1221335370	18690	18690	18690	18690	0
54	20241230	192300	1221335370	18690	18690	18690	18690	0
55	20241230	192200	1221335370	18690	18690	18690	18690	0
56	20241230	192100	1221335370	18690	18690	18690	18690	0
57	20241230	192000	1221335370	18690	18690	18690	18690	0
58	20241230	191900	1221335370	18690	18690	18690	18690	0
59	20241230	191800	1221335370	18690	18690	18690	18690	0
60	20241230	191700	1221335370	18690	18690	18690	18690	0
61	20241230	191600	1221335370	18690	18690	18690	18690	0
62	20241230	191500	1221335370	18690	18690	18690	18690	4002
63	20241230	191400	1221335370	18690	18690	18690	18690	0
64	20241230	191300	1221335370	18690	18690	18690	18690	0
65	20241230	191200	1221335370	18690	18690	18690	18690	0
66	20241230	191100	1221335370	18690	18690	18690	18690	0
67	20241230	191000	1221335370	18690	18690	18690	18690	0
68	20241230	190900	1221335370	18690	18690	18690	18690	0
69	20241230	190800	1221335370	18690	18690	18690	18690	0
70	20241230	190700	1221335370	18690	18690	18690	18690	0
71	20241230	190600	1221335370	18690	18690	18690	18690	0
72	20241230	190500	1221335370	18690	18690	18690	18690	0
73	20241230	190400	1221335370	18690	18690	18690	18690	0
74	20241230	190300	1221335370	18690	18690	18690	18690	0
75	20241230	190200	1221335370	18690	18690	18690	18690	0
76	20241230	190100	1221335370	18690	18690	18690	18690	0
77	20241230	190000	1221335370	18690	18690	18690	18690	0
78	20241230	185900	1221335370	18690	18690	18690	18690	0
79	20241230	185800	1221335370	18690	18690	18690	18690	0
80	20241230	185700	1221335370	18690	18690	18690	18690	0
81	20241230	185600	1221335370	18690	18690	18690	18690	0
82	20241230	185500	1221335370	18690	18690	18690	18690	0
83	20241230	185400	1221335370	18690	18690	18690	18690	0
84	20241230	185300	1221335370	18690	18690	18690	18690	0
85	20241230	185200	1221335370	18690	18690	18690	18690	0
86	20241230	185100	1221335370	18690	18690	18690	18690	0
87	20241230	185000	1221335370	18690	18690	18690	18690	0
88	20241230	184900	1221335370	18690	18690	18690	18690	0
89	20241230	184800	1221335370	18690	18690	18690	18690	0
90	20241230	184700	1221335370	18690	18690	18690	18690	0
91	20241230	184600	1221335370	18690	18690	18690	18690	0
92	20241230	184500	1221335370	18690	18690	18690	18690	4002
93	20241230	184400	1221335370	18690	18690	18690	18690	0
94	20241230	184300	1221335370	18690	18690	18690	18690	0
95	20241230	184200	1221335370	18690	18690	18690	18690	0
96	20241230	184100	1221335370	18690	18690	18690	18690	0
97	20241230	184000	1221335370	18690	18690	18690	18690	0
98	20241230	183900	1221335370	18690	18690	18690	18690	0
99	20241230	183800	1221335370	18690	18690	18690	18690	0
100	20241230	183700	1221335370	18690	18690	18690	18690	0
101	20241230	183600	1221335370	18690	18690	18690	18690	0
102	20241230	183500	1221335370	18690	18690	18690	18690	0
103	20241230	183400	1221335370	18690	18690	18690	18690	0
104	20241230	183300	1221335370	18690	18690	18690	18690	0
105	20241230	183200	1221335370	18690	18690	18690	18690	0
106	20241230	183100	1221335370	18690	18690	18690	18690	0
107	20241230	183000	1221335370	18690	18690	18690	18690	0
108	20241230	182900	1221335370	18690	18690	18690	18690	0
109	20241230	182800	1221335370	18690	18690	18690	18690	0
110	20241230	182700	1221335370	18690	18690	18690	18690	0
111	20241230	182600	1221335370	18690	18690	18690	18690	0
112	20241230	182500	1221335370	18690	18690	18690	18690	0
113	20241230	182400	1221335370	18690	18690	18690	18690	0
114	20241230	182300	1221335370	18690	18690	18690	18690	0
115	20241230	182200	1221335370	18690	18690	18690	18690	0
116	20241230	182100	1221335370	18690	18690	18690	18690	0
117	20241230	182000	1221335370	18690	18690	18690	18690	0
118	20241230	181900	1221335370	18690	18690	18690	18690	0
119	20241230	181800	1221335370	18690	18690	18690	18690	0
120	20241230	181700	1221335370	18690	18690	18690	18690	0
121	20241230	181600	1221335370	18690	18690	18690	18690	0
122	20241230	181500	1221335370	18690	18690	18690	18690	4002
123	20241230	181400	1221335370	18690	18690	18690	18690	0
124	20241230	181300	1221335370	18690	18690	18690	18690	0
125	20241230	181200	1221335370	18690	18690	18690	18690	0
126	20241230	181100	1221335370	18690	18690	18690	18690	0
127	20241230	181000	1221335370	18690	18690	18690	18690	0
128	20241230	180900	1221335370	18690	18690	18690	18690	0
129	20241230	180800	1221335370	18690	18690	18690	18690	0
130	20241230	180700	1221335370	18690	18690	18690	18690	0
131	20241230	180600	1221335370	18690	18690	18690	18690	0
132	20241230	180500	1221335370	18690	18690	18690	18690	0
133	20241230	180400	1221335370	18690	18690	18690	18690	0
134	20241230	180300	1221335370	18690	18690	18690	18690	0
135	20241230	180200	1221335370	18690	18690	18690	18690	0
136	20241230	180100	1221335370	18690	18690	18690	18690	0
137	20241230	180000	1221335370	18690	18690	18690	18690	0
138	20241230	175900	1221335370	18690	18690	18690	18690	0
139	20241230	175800	1221335370	18690	18690	18690	18690	0
140	20241230	175700	1221335370	18690	18690	18690	18690	0
141	20241230	175600	1221335370	18690	18690	18690	18690	0
142	20241230	175500	1221335370	18690	18690	18690	18690	0
143	20241230	175400	1221335370	18690	18690	18690	18690	0
144	20241230	175300	1221335370	18690	18690	18690	18690	0
145	20241230	175200	1221335370	18690	18690	18690	18690	0
146	20241230	175100	1221335370	18690	18690	18690	18690	0
147	20241230	175000	1221335370	18690	18690	18690	18690	0
148	20241230	174900	1221335370	18690	18690	18690	18690	0
149	20241230	174800	1221335370	18690	18690	18690	18690	0
150	20241230	174700	1221335370	18690	18690	18690	18690	0
151	20241230	174600	1221335370	18690	18690	18690	18690	0
152	20241230	174500	1221335370	18690	18690	18690	18690	4002
153	20241230	174400	1221335370	18690	18690	18690	18690	0
154	20241230	174300	1221335370	18690	18690	18690	18690	0
155	20241230	174200	1221335370	18690	18690	18690	18690	0
156	20241230	174100	1221335370	18690	18690	18690	18690	0
157	20241230	174000	1221335370	18690	18690	18690	18690	0
158	20241230	173900	1221335370	18690	18690	18690	18690	0
159	20241230	173800	1221335370	18690	18690	18690	18690	0
160	20241230	173700	1221335370	18690	18690	18690	18690	0
161	20241230	173600	1221335370	18690	18690	18690	18690	0
162	20241230	173500	1221335370	18690	18690	18690	18690	0
163	20241230	173400	1221335370	18690	18690	18690	18690	0
164	20241230	173300	1221335370	18690	18690	18690	18690	0
165	20241230	173200	1221335370	18690	18690	18690	18690	0
166	20241230	173100	1221335370	18690	18690	18690	18690	0
167	20241230	173000	1221335370	18690	18690	18690	18690	0
168	20241230	172900	1221335370	18690	18690	18690	18690	0
169	20241230	172800	1221335370	18690	18690	18690	18690	0
170	20241230	172700	1221335370	18690	18690	18690	18690	0
171	20241230	172600	1221335370	18690	18690	18690	18690	0
172	20241230	172500	1221335370	18690	18690	18690	18690	0
173	20241230	172400	1221335370	18690	18690	18690	18690	0
174	20241230	172300	1221335370	18690	18690	18690	18690	0
175	20241230	172200	1221335370	18690	18690	18690	18690	0
176	20241230	172100	1221335370	18690	18690	18690	18690	0
177	20241230	172000	1221335370	18690	18690	18690	18690	0
178	20241230	171900	1221335370	18690	18690	18690	18690	0
179	20241230	171800	1221335370	18690	18690	18690	18690	0
180	20241230	171700	1221335370	18690	18690	18690	18690	0
181	20241230	171600	1221335370	18690	18690	18690	18690	0
182	20241230	171500	1221335370	18690	18690	18690	18690	4002
183	20241230	171400	1221335370	18690	18690	18690	18690	0
184	20241230	171300	1221335370	18690	18690	18690	18690	0
185	20241230	171200	1221335370	18690	18690	18690	18690	0
186	20241230	171100	1221335370	18690	18690	18690	18690	0
187	20241230	171000	1221335370	18690	18690	18690	18690	0
188	20241230	170900	1221335370	18690	18690	18690	18690	0
189	20241230	170800	1221335370	18690	18690	18690	18690	0
190	20241230	170700	1221335370	18690	18690	18690	18690	0
191	20241230	170600	1221335370	18690	18690	18690	18690	0
192	20241230	170500	1221335370	18690	18690	18690	18690	0
193	20241230	170400	1221335370	18690	18690	18690	18690	0
194	20241230	170300	1221335370	18690	18690	18690	18690	0
195	20241230	170200	1221335370	18690	18690	18690	18690	0
196	20241230	170100	1221335370	18690	18690	18690	18690	0
197	20241230	170000	1221335370	18690	18690	18690	18690	0
198	20241230	165900	1221335370	18690	18690	18690	18690	0
199	20241230	165800	1221335370	18690	18690	18690	18690	0
200	20241230	165700	1221335370	18690	18690	18690	18690	0
201	20241230	165600	1221335370	18690	18690	18690	18690	0
202	20241230	165500	1221335370	18690	18690	18690	18690	0
203	20241230	165400	1221335370	18690	18690	18690	18690	0
204	20241230	165300	1221335370	18690	18690	18690	18690	0
205	20241230	165200	1221335370	18690	18690	18690	18690	0
206	20241230	165100	1221335370	18690	18690	18690	18690	0
207	20241230	165000	1221335370	18690	18690	18690	18690	0
208	20241230	164900	1221335370	18690	18690	18690	18690	0
209	20241230	164800	1221335370	18690	18690	18690	18690	0
210	20241230	164700	1221335370	18690	18690	18690	18690	0
211	20241230	164600	1221335370	18690	18690	18690	18690	0
212	20241230	164500	1221335370	18690	18690	18690	18690	4002
213	20241230	164400	1221335370	18690	18690	18690	18690	0
214	20241230	164300	1221335370	18690	18690	18690	18690	0
215	20241230	164200	1221335370	18690	18690	18690	18690	0
216	20241230	164100	1221335370	18690	18690	18690	18690	0
217	20241230	164000	1221335370	18690	18690	18690	18690	0
218	20241230	163900	1221335370	18690	18690	18690	18690	0
219	20241230	163800	1221335370	18690	18690	18690	18690	0
220	20241230	163700	1221335370	18690	18690	18690	18690	0
221	20241230	163600	1221335370	18690	18690	18690	18690	0
222	20241230	163500	1221335370	18690	18690	18690	18690	0
223	20241230	163400	1221335370	18690	18690	18690	18690	0
224	20241230	163300	1221335370	18690	18690	18690	18690	0
225	20241230	163200	1221335370	18690	18690	18690	18690	0
226	20241230	163100	1221335370	18690	18690	18690	18690	0
227	20241230	163000	1221335370	18690	18690	18690	18690	0
228	20241230	162900	1221335370	18690	18690	18690	18690	0
229	20241230	162800	1221335370	18690	18690	18690	18690	0
230	20241230	162700	1221335370	18690	18690	18690	18690	0
231	20241230	162600	1221335370	18690	18690	18690	18690	0
232	20241230	162500	1221335370	18690	18690	18690	18690	0
233	20241230	162400	1221335370	18690	18690	18690	18690	0
234	20241230	162300	1221335370	18690	18690	18690	18690	0
235	20241230	162200	1221335370	18690	18690	18690	18690	0
236	20241230	162100	1221335370	18690	18690	18690	18690	0
237	20241230	162000	1221335370	18690	18690	18690	18690	0
238	20241230	161900	1221335370	18690	18690	18690	18690	0
239	20241230	161800	1221335370	18690	18690	18690	18690	0
240	20241230	161700	1221335370	18690	18690	18690	18690	0
241	20241230	161600	1221335370	18690	18690	18690	18690	0
242	20241230	161500	1221335370	18690	18690	18690	18690	4002
243	20241230	161400	1221335370	18690	18690	18690	18690	0
244	20241230	161300	1221335370	18690	18690	18690	18690	0
245	20241230	161200	1221335370	18690	18690	18690	18690	0
246	20241230	161100	1221335370	18690	18690	18690	18690	0
247	20241230	161000	1221335370	18690	18690	18690	18690	0
248	20241230	160900	1221335370	18690	18690	18690	18690	0
249	20241230	160800	1221335370	18690	18690	18690	18690	0
250	20241230	160700	1221335370	18690	18690	18690	18690	0
251	20241230	160600	1221335370	18690	18690	18690	18690	0
252	20241230	160500	1221335370	18690	18690	18690	18690	0
253	20241230	160400	1221335370	18690	18690	18690	18690	0
254	20241230	160300	1221335370	18690	18690	18690	18690	0
255	20241230	160200	1221335370	18690	18690	18690	18690	0
256	20241230	160100	1221335370	18690	18690	18690	18690	0
257	20241230	160000	1221335370	18690	18690	18690	18690	0
258	20241230	155900	1221335370	18690	18690	18690	18690	0
259	20241230	155800	1221335370	18690	18690	18690	18690	0
260	20241230	155700	1221335370	18690	18690	18690	18690	0
261	20241230	155600	1221335370	18690	18690	18690	18690	0
262	20241230	155500	1221335370	18690	18690	18690	18690	0
263	20241230	155400	1221335370	18690	18690	18690	18690	0
264	20241230	155300	1221335370	18690	18690	18690	18690	0
265	20241230	155200	1221335370	18690	18690	18690	18690	0
266	20241230	155100	1221335370	18690	18690	18690	18690	0
267	20241230	155000	1221335370	18690	18690	18690	18690	0
268	20241230	154900	1221335370	18690	18690	18690	18690	0
269	20241230	154800	1221335370	18690	18690	18690	18690	0
270	20241230	154700	1221335370	18690	18690	18690	18690	0
271	20241230	154600	1221335370	18690	18690	18690	18690	0
272	20241230	154500	1221335370	18690	18690	18690	18690	4002
273	20241230	154400	1221335370	18690	18690	18690	18690	0
274	20241230	154300	1221335370	18690	18690	18690	18690	0
275	20241230	154200	1221335370	18690	18690	18690	18690	0
276	20241230	154100	1221335370	18690	18690	18690	18690	0
277	20241230	154000	1221335370	18690	18690	18690	18690	0
278	20241230	153900	1221335370	18690	18690	18690	18690	0
279	20241230	153800	1221335370	18690	18690	18690	18690	0
280	20241230	153700	1221335370	18690	18690	18690	18690	0
281	20241230	153600	1221335370	18690	18690	18690	18690	0
282	20241230	153500	1221335370	18690	18690	18690	18690	0
283	20241230	153400	1221335370	18690	18690	18690	18690	0
284	20241230	153300	1221335370	18690	18690	18690	18690	0
285	20241230	153200	1221335370	18690	18690	18690	18690	0
286	20241230	153100	1221335370	18690	18690	18690	18690	0
287	20241230	153000	1221335370	18690	18690	18690	18690	4002
288	20241230	152900	1146537990	18690	18690	18690	18690	0
289	20241230	152800	1146537990	18690	18690	18690	18690	0
290	20241230	152700	1146537990	18690	18690	18690	18690	0
291	20241230	152600	1146537990	18690	18690	18690	18690	0
292	20241230	152500	1146537990	18690	18690	18690	18690	0
293	20241230	152400	1146537990	18690	18690	18690	18690	0
294	20241230	152300	1146537990	18690	18690	18690	18690	0
295	20241230	152200	1146537990	18690	18690	18690	18690	0
296	20241230	152100	1146537990	18690	18690	18690	18690	0
297	20241230	152000	1146537990	18690	18690	18690	18690	0
298	20241230	151900	1146537990	18690	18620	18690	18610	142
299	20241230	151800	1143890360	18690	18630	18690	18630	146
300	20241230	151700	1141170010	18630	18660	18690	18630	166
301	20241230	151600	1138074520	18650	18680	18700	18650	344
302	20241230	151500	1131651650	18680	18670	18680	18640	289
303	20241230	151400	1126259320	18670	18680	18680	18670	118
304	20241230	151300	1124055780	18680	18660	18680	18660	161
305	20241230	151200	1121049260	18680	18690	18690	18650	272
306	20241230	151100	1115971430	18700	18690	18710	18680	146
307	20241230	151000	1113242280	18710	18670	18710	18660	156
308	20241230	150900	1110325360	18700	18700	18700	18660	95
309	20241230	150800	1108550400	18630	18720	18720	18630	207
310	20241230	150700	1104686230	18710	18710	18720	18660	133
311	20241230	150600	1102199650	18710	18700	18720	18690	161
312	20241230	150500	1099187770	18690	18700	18730	18690	340
313	20241230	150400	1092828790	18710	18700	18710	18700	478
314	20241230	150300	1083889120	18740	18710	18740	18700	494
315	20241230	150200	1074649570	18740	18730	18740	18720	174
316	20241230	150100	1071391810	18750	18740	18750	18710	167
317	20241230	150000	1068263650	18740	18680	18750	18680	228
318	20241230	145900	1063997960	18680	18660	18690	18610	609
319	20241230	145800	1052629160	18660	18630	18660	18630	105
320	20241230	145700	1050670300	18630	18660	18660	18630	612
321	20241230	145600	1039253400	18660	18650	18660	18650	116
322	20241230	145500	1037088860	18660	18660	18660	18650	137
323	20241230	145400	1034532850	18650	18650	18660	18630	144
324	20241230	145300	1031847350	18650	18640	18650	18610	183
325	20241230	145200	1028437180	18620	18650	18650	18620	109
326	20241230	145100	1026404780	18650	18640	18650	18600	161
327	20241230	145000	1023404570	18640	18610	18640	18590	68
328	20241230	144900	1022138450	18600	18610	18650	18580	175
329	20241230	144800	1018881820	18610	18630	18630	18610	10
330	20241230	144700	1018695590	18630	18590	18650	18580	88
331	20241230	144600	1017058970	18580	18590	18590	18580	31
332	20241230	144500	1016482770	18600	18590	18660	18580	103
333	20241230	144400	1014568010	18590	18590	18590	18580	180
334	20241230	144300	1011223230	18580	18590	18590	18580	76
335	20241230	144200	1009811030	18600	18590	18670	18590	84
336	20241230	144100	1008249280	18590	18610	18610	18590	157
337	20241230	144000	1005330520	18590	18590	18670	18590	17
338	20241230	143900	1005014130	18600	18600	18600	18590	1900
339	20241230	143800	969674700	18590	18600	18600	18590	283
340	20241230	143700	964413670	18600	18600	18610	18600	31
341	20241230	143600	963837060	18610	18620	18620	18610	30
342	20241230	143500	963278620	18620	18610	18620	18590	115
343	20241230	143400	961139970	18600	18600	18610	18600	586
344	20241230	143300	950240360	18610	18610	18620	18600	327
345	20241230	143200	944156060	18610	18630	18630	18610	50
346	20241230	143100	943225370	18660	18620	18660	18610	38
347	20241230	143000	942517970	18620	18670	18670	18610	242
348	20241230	142900	938012510	18670	18670	18670	18640	66
349	20241230	142800	936781740	18670	18680	18680	18630	121
350	20241230	142700	934524470	18680	18660	18680	18620	63
351	20241230	142600	933348930	18620	18630	18630	18620	157
352	20241230	142500	930425520	18620	18650	18650	18620	18
353	20241230	142400	930090110	18630	18660	18660	18610	94
354	20241230	142300	928340310	18660	18610	18680	18600	161
355	20241230	142200	925344500	18610	18610	18610	18600	90
356	20241230	142100	923670410	18610	18610	18610	18600	687
357	20241230	142000	910892020	18620	18650	18660	18610	282
358	20241230	141900	905642530	18660	18640	18680	18640	13
359	20241230	141800	905399970	18640	18640	18660	18620	253
360	20241230	141700	900684080	18620	18630	18640	18620	46
361	20241230	141600	899827150	18620	18620	18640	18620	103
362	20241230	141500	897909250	18620	18630	18640	18620	141
363	20241230	141400	895282930	18620	18640	18640	18620	47
364	20241230	141300	894407340	18640	18630	18640	18620	66
365	20241230	141200	893177910	18620	18630	18640	18620	45
366	20241230	141100	892339540	18630	18640	18640	18620	37
367	20241230	141000	891650180	18630	18640	18640	18620	152
368	20241230	140900	888818130	18630	18660	18670	18630	93
369	20241230	140800	887083760	18670	18660	18670	18660	47
370	20241230	140700	886206700	18680	18680	18680	18670	52
371	20241230	140600	885235760	18680	18670	18680	18650	78
372	20241230	140500	883780060	18670	18650	18680	18640	96
373	20241230	140400	881989520	18630	18650	18650	18630	24
374	20241230	140300	881541960	18650	18640	18670	18620	46
375	20241230	140200	880685230	18640	18630	18650	18630	69
376	20241230	140100	879399680	18630	18680	18680	18630	9
377	20241230	140000	879231820	18680	18660	18680	18630	97
378	20241230	135900	877422700	18660	18640	18660	18640	31
379	20241230	135800	876844840	18630	18640	18660	18630	108
380	20241230	135700	874832090	18640	18650	18650	18640	92
381	20241230	135600	873116830	18660	18680	18680	18660	10
382	20241230	135500	872930130	18670	18680	18680	18670	33
383	20241230	135400	872313820	18680	18650	18680	18640	76
384	20241230	135300	870896560	18650	18660	18660	18650	13
385	20241230	135200	870654050	18650	18650	18650	18650	4
386	20241230	135100	870579450	18660	18680	18680	18620	25
387	20241230	135000	870113220	18620	18640	18680	18620	60
388	20241230	134900	868994290	18620	18670	18670	18620	75
389	20241230	134800	867597040	18680	18610	18680	18610	40
390	20241230	134700	866851580	18610	18610	18610	18600	15
391	20241230	134600	866572480	18610	18620	18620	18610	36
392	20241230	134500	865902360	18600	18640	18640	18600	8
393	20241230	134400	865753440	18600	18650	18650	18600	48
394	20241230	134300	864860010	18660	18670	18690	18660	25
395	20241230	134200	864393370	18650	18640	18690	18640	44
396	20241230	134100	863572820	18640	18670	18690	18640	14
397	20241230	134000	863311600	18660	18610	18660	18600	142
398	20241230	133900	860668970	18610	18670	18670	18600	145
399	20241230	133800	857968820	18670	18690	18690	18640	58
400	20241230	133700	856886610	18660	18680	18680	18660	42
401	20241230	133600	856102280	18680	18680	18680	18670	22
402	20241230	133500	855691340	18690	18690	18690	18680	11
403	20241230	133400	855485780	18690	18690	18690	18650	56
404	20241230	133300	854440690	18690	18670	18700	18650	56
405	20241230	133200	853395900	18680	18660	18680	18650	326
406	20241230	133100	847311140	18660	18670	18680	18660	75
407	20241230	133000	845910880	18670	18650	18670	18640	44
408	20241230	132900	845090090	18660	18660	18670	18630	63
409	20241230	132800	843915540	18640	18640	18640	18640	6
410	20241230	132700	843803700	18670	18670	18670	18650	46
411	20241230	132600	842945260	18670	18620	18670	18600	8
412	20241230	132500	842796100	18600	18650	18670	18600	60
413	20241230	132400	841678770	18610	18630	18630	18610	71
414	20241230	132300	840357110	18630	18630	18630	18630	7
415	20241230	132200	840226700	18630	18680	18680	18630	41
416	20241230	132100	839462050	18620	18590	18620	18590	34
417	20241230	132000	838829960	18600	18600	18600	18590	8
418	20241230	131900	838681170	18580	18650	18690	18570	108
419	20241230	131800	836671620	18640	18670	18700	18640	38
420	20241230	131700	835962290	18720	18660	18720	18610	909
421	20241230	131600	819028070	18660	18680	18720	18660	60
422	20241230	131500	817907510	18680	18690	18690	18650	74
423	20241230	131400	816526890	18710	18700	18720	18650	137
424	20241230	131300	813968870	18700	18710	18710	18680	72
425	20241230	131200	812623240	18700	18730	18730	18700	2
426	20241230	131100	812585810	18730	18700	18730	18690	43
427	20241230	131000	811781670	18700	18730	18730	18680	164
428	20241230	130900	808713470	18740	18780	18780	18740	108
429	20241230	130800	806687880	18780	18780	18780	18760	117
430	20241230	130700	804492390	18760	18730	18760	18710	90
431	20241230	130600	802805930	18800	18730	18810	18730	61
432	20241230	130500	801659930	18720	18700	18720	18680	1083
433	20241230	130400	781408490	18700	18680	18700	18680	29
434	20241230	130300	780866250	18670	18650	18670	18650	78
435	20241230	130200	779411450	18660	18670	18670	18620	222
436	20241230	130100	775276630	18670	18670	18670	18660	19
437	20241230	130000	774921920	18620	18680	18680	18620	63
438	20241230	125900	773747140	18680	18680	18690	18680	20
439	20241230	125800	773373400	18670	18660	18690	18660	18
440	20241230	125700	773037270	18660	18670	18690	18660	184
441	20241230	125600	769600270	18690	18690	18690	18680	18
442	20241230	125500	769263870	18680	18690	18690	18680	42
443	20241230	125400	768479200	18700	18680	18700	18630	408
444	20241230	125300	760857080	18680	18680	18680	18670	38
445	20241230	125200	760147540	18680	18680	18680	18670	16
446	20241230	125100	759848680	18680	18660	18680	18660	16
447	20241230	125000	759549820	18650	18690	18690	18650	75
448	20241230	124900	758149470	18690	18650	18690	18650	26
449	20241230	124800	757663730	18640	18680	18680	18610	115
450	20241230	124700	755518570	18680	18690	18690	18670	14
451	20241230	124600	755257100	18690	18680	18690	18670	56
452	20241230	124500	754210880	18680	18660	18680	18650	47
453	20241230	124400	753333390	18660	18680	18680	18660	24
454	20241230	124300	752885170	18680	18660	18680	18660	139
455	20241230	124200	750290460	18660	18660	18660	18620	26
456	20241230	124100	749805910	18620	18660	18660	18610	111
457	20241230	124000	747738060	18660	18630	18670	18630	71
458	20241230	123900	746414540	18630	18600	18630	18600	60
459	20241230	123800	745298100	18600	18620	18630	18600	31
460	20241230	123700	744720780	18620	18580	18620	18580	60
461	20241230	123600	743604060	18620	18620	18620	18620	1
462	20241230	123500	743585440	18540	18620	18630	18530	458
463	20241230	123400	735078570	18620	18620	18620	18620	13
464	20241230	123300	734836510	18610	18620	18620	18610	70
465	20241230	123200	733533600	18620	18580	18620	18580	52
466	20241230	123100	732567120	18580	18610	18610	18570	673
467	20241230	123000	720062680	18620	18620	18620	18620	5
468	20241230	122900	719969580	18610	18590	18630	18570	143
469	20241230	122800	717310480	18590	18580	18590	18570	135
470	20241230	122700	714803210	18590	18600	18600	18590	20
471	20241230	122600	714431300	18610	18620	18620	18590	28
472	20241230	122500	713910390	18620	18640	18640	18610	34
473	20241230	122400	713276930	18640	18550	18640	18550	25
474	20241230	122300	712812910	18540	18570	18650	18520	44
475	20241230	122200	711997260	18550	18560	18560	18550	501
476	20241230	122100	702703170	18560	18660	18660	18560	1127
477	20241230	122000	681772980	18660	18660	18660	18660	20
478	20241230	121900	681399780	18650	18670	18710	18650	106
479	20241230	121800	679422010	18640	18640	18640	18640	2
480	20241230	121700	679384730	18720	18600	18780	18570	318
481	20241230	121600	673451420	18550	18610	18610	18550	63
482	20241230	121500	672281080	18610	18590	18620	18590	28
483	20241230	121400	671759790	18620	18580	18620	18550	225
484	20241230	121300	667579290	18590	18630	18630	18580	144
485	20241230	121200	664900680	18600	18600	18600	18600	3
486	20241230	121100	664844880	18600	18640	18640	18590	9
487	20241230	121000	664677360	18640	18640	18640	18590	47
488	20241230	120900	663802720	18640	18650	18650	18640	31
489	20241230	120800	663224830	18650	18600	18650	18600	27
490	20241230	120700	662721790	18580	18580	18580	18580	0
491	20241230	120600	662721790	18580	18650	18660	18580	738
492	20241230	120500	648978650	18660	18660	18660	18650	36
493	20241230	120400	648306900	18660	18680	18680	18650	188
494	20241230	120300	644800080	18700	18700	18700	18660	52
495	20241230	120200	643828960	18780	18660	18780	18660	34
496	20241230	120100	643194000	18660	18730	18730	18660	59
497	20241230	120000	642092080	18690	18740	18740	18670	112
498	20241230	115900	639998770	18750	18800	18800	18720	42
499	20241230	115800	639211040	18710	18760	18800	18700	272
500	20241230	115700	634120340	18800	18790	18800	18770	31
501	20241230	115600	633538030	18810	18750	18810	18750	35
502	20241230	115500	632881390	18750	18760	18760	18750	5
503	20241230	115400	632787610	18750	18740	18760	18740	57
504	20241230	115300	631718630	18730	18730	18730	18720	65
505	20241230	115200	630501200	18730	18740	18740	18730	4
506	20241230	115100	630426250	18650	18740	18740	18650	70
507	20241230	115000	629118620	18700	18700	18700	18700	16
508	20241230	114900	628819420	18710	18740	18740	18710	23
509	20241230	114800	628389010	18710	18740	18740	18680	102
510	20241230	114700	626481920	18700	18740	18740	18700	74
511	20241230	114600	625097990	18740	18730	18740	18700	383
512	20241230	114500	617932950	18710	18740	18740	18700	98
513	20241230	114400	616097880	18740	18740	18760	18720	163
514	20241230	114300	613045310	18730	18740	18740	18730	14
515	20241230	114200	612782970	18740	18750	18750	18740	94
516	20241230	114100	611020650	18750	18760	18760	18750	16
517	20241230	114000	610720510	18760	18740	18810	18740	28
518	20241230	113900	610194820	18730	18820	18820	18730	89
519	20241230	113800	608526420	18820	18790	18820	18710	289
520	20241230	113700	603115790	18800	18830	18830	18790	24
521	20241230	113600	602664470	18790	18770	18820	18740	391
522	20241230	113500	595325590	18780	18840	18840	18780	643
523	20241230	113400	583223400	18840	18820	18840	18820	211
524	20241230	113300	579250400	18830	18840	18840	18800	42
525	20241230	113200	578460370	18810	18820	18820	18800	86
526	20241230	113100	576842970	18820	18850	18850	18820	19
527	20241230	113000	576485040	18850	18860	18860	18800	777
528	20241230	112900	561866780	18860	18870	18870	18800	111
529	20241230	112800	559776230	18870	18850	18870	18830	60
530	20241230	112700	558645110	18850	18860	18860	18810	10
531	20241230	112600	558456820	18770	18860	18860	18770	44
532	20241230	112500	557629300	18860	18860	18860	18860	29
533	20241230	112400	557082360	18870	18850	18870	18850	26
534	20241230	112300	556591980	18850	18810	18860	18800	91
535	20241230	112200	554879120	18810	18820	18820	18810	34
536	20241230	112100	554239360	18820	18800	18820	18800	23
537	20241230	112000	553806520	18760	18810	18840	18740	104
538	20241230	111900	551855510	18810	18810	18810	18810	2
539	20241230	111800	551817890	18820	18860	18860	18820	31
540	20241230	111700	551234420	18840	18850	18870	18800	12
541	20241230	111600	551008360	18850	18850	18850	18800	66
542	20241230	111500	549767070	18850	18820	18850	18820	32
543	20241230	111400	549163960	18820	18870	18870	18820	43
544	20241230	111300	548354080	18870	18880	18880	18860	64
545	20241230	111200	547146060	18880	18870	18880	18850	87
546	20241230	111100	545504500	18870	18880	18880	18870	432
547	20241230	111000	537348470	18880	18890	18890	18880	115
548	20241230	110900	535177160	18890	18910	18910	18880	69
549	20241230	110800	533874080	18920	18870	18930	18870	225
550	20241230	110700	529624410	18830	18810	18880	18790	3160
551	20241230	110600	470083440	18800	18790	18800	18790	241
552	20241230	110500	465552940	18790	18790	18790	18780	53
553	20241230	110400	464557090	18780	18760	18780	18760	110
554	20241230	110300	462492240	18760	18740	18760	18740	66
555	20241230	110200	461255040	18730	18710	18730	18710	3
556	20241230	110100	461198880	18710	18750	18750	18710	58
557	20241230	110000	460113160	18750	18740	18770	18710	72
558	20241230	105900	458764540	18720	18700	18770	18700	389
559	20241230	105800	451488640	18720	18750	18750	18720	100
560	20241230	105700	449616220	18770	18760	18790	18750	47
561	20241230	105600	448734570	18760	18790	18790	18750	43
562	20241230	105500	447927560	18790	18780	18790	18720	81
563	20241230	105400	446408780	18780	18780	18780	18770	26
564	20241230	105300	445920520	18780	18790	18790	18780	10
565	20241230	105200	445732680	18790	18760	18790	18760	40
566	20241230	105100	444981540	18760	18790	18790	18760	21
567	20241230	105000	444587530	18790	18720	18790	18720	33
568	20241230	104900	443969270	18720	18680	18720	18670	41
569	20241230	104800	443203610	18680	18740	18740	18680	75
570	20241230	104700	441800410	18740	18740	18740	18740	13
571	20241230	104600	441556790	18740	18750	18750	18740	20
572	20241230	104500	441181970	18720	18770	18770	18720	51
573	20241230	104400	440227110	18770	18770	18770	18770	30
574	20241230	104300	439664010	18780	18760	18800	18750	42
575	20241230	104200	438875750	18700	18800	18800	18700	145
576	20241230	104100	436152490	18770	18770	18800	18760	261
577	20241230	104000	431251620	18780	18740	18780	18730	71
578	20241230	103900	429919910	18670	18740	18770	18670	276
579	20241230	103800	424761950	18780	18670	18780	18670	1611
580	20241230	103700	394557180	18670	18670	18680	18660	121
581	20241230	103600	392298480	18650	18680	18680	18650	58
582	20241230	103500	391216220	18650	18680	18680	18650	151
583	20241230	103400	388399080	18680	18670	18680	18670	85
584	20241230	103300	386811600	18670	18660	18670	18660	30
585	20241230	103200	386251790	18660	18660	18660	18660	2
586	20241230	103100	386214470	18550	18610	18680	18540	129
587	20241230	103000	383807650	18530	18580	18580	18530	41
588	20241230	102900	383046500	18660	18660	18670	18660	38
589	20241230	102800	382337360	18660	18640	18660	18510	168
590	20241230	102700	379216130	18640	18640	18640	18640	4
591	20241230	102600	379141570	18570	18610	18610	18560	60
592	20241230	102500	378027580	18620	18660	18660	18620	17
593	20241230	102400	377710660	18630	18670	18680	18620	217
594	20241230	102300	373667990	18670	18660	18680	18660	16
595	20241230	102200	373369330	18660	18660	18660	18620	57
596	20241230	102100	372306650	18670	18620	18670	18600	64
597	20241230	102000	371113470	18600	18570	18600	18570	53
598	20241230	101900	370129190	18570	18560	18570	18560	61
599	20241230	101800	368996940	18570	18570	18570	18570	0
600	20241230	101700	368996940	18570	18570	18570	18510	77
601	20241230	101600	367568900	18570	18570	18570	18570	916
602	20241230	101500	350558780	18570	18570	18570	18570	54
603	20241230	101400	349556000	18560	18560	18560	18560	1
604	20241230	101300	349537440	18580	18570	18580	18570	69
605	20241230	101200	348255970	18570	18550	18570	18550	2
606	20241230	101100	348218850	18550	18600	18600	18460	160
607	20241230	101000	345252320	18590	18600	18600	18570	54
608	20241230	100900	344248170	18580	18610	18610	18580	18
609	20241230	100800	343913470	18600	18610	18610	18600	4
610	20241230	100700	343839060	18600	18610	18670	18600	128
611	20241230	100600	341452960	18610	18670	18670	18610	22
612	20241230	100500	341042280	18680	18630	18680	18600	80
613	20241230	100400	339551140	18640	18660	18710	18620	688
614	20241230	100300	326736280	18670	18680	18710	18670	202
615	20241230	100200	322962310	18690	18730	18730	18690	310
616	20241230	100100	317165850	18730	18720	18730	18710	33
617	20241230	100000	316548090	18720	18720	18720	18720	32
618	20241230	095900	315949050	18730	18720	18730	18690	59
619	20241230	095800	314845150	18730	18700	18730	18700	103
620	20241230	095700	312919000	18700	18740	18740	18700	63
621	20241230	095600	311739630	18740	18710	18740	18710	31
622	20241230	095500	311159290	18710	18700	18720	18700	26
623	20241230	095400	310672770	18700	18740	18740	18700	851
624	20241230	095300	294753970	18730	18780	18780	18730	34
625	20241230	095200	294116730	18730	18770	18800	18730	623
626	20241230	095100	282440620	18780	18810	18810	18770	57
627	20241230	095000	281369290	18800	18810	18810	18720	149
628	20241230	094900	278571190	18810	18810	18810	18810	137
629	20241230	094800	275994220	18810	18810	18810	18790	58
630	20241230	094700	274903460	18820	18810	18830	18810	245
631	20241230	094600	270292800	18800	18780	18800	18730	531
632	20241230	094500	260317440	18780	18760	18780	18760	390
633	20241230	094400	252996420	18760	18750	18760	18730	88
634	20241230	094300	251346160	18750	18740	18770	18730	346
635	20241230	094200	244859090	18740	18740	18740	18740	31
636	20241230	094100	244278150	18700	18740	18750	18700	703
637	20241230	094000	231115570	18750	18770	18780	18750	73
638	20241230	093900	229745580	18790	18780	18790	18770	147
639	20241230	093800	226984300	18790	18750	18790	18720	642
640	20241230	093700	214942110	18760	18760	18760	18760	5
641	20241230	093600	214848310	18640	18740	18740	18640	28
642	20241230	093500	214325720	18770	18540	18790	18540	3125
643	20241230	093400	155978650	18540	18460	18540	18440	210
644	20241230	093300	152103940	18530	18530	18530	18530	10
645	20241230	093200	151918640	18470	18490	18500	18470	234
646	20241230	093100	147595820	18460	18460	18460	18460	115
647	20241230	093000	145472920	18460	18450	18480	18450	297
648	20241230	092900	139984470	18440	18480	18480	18440	334
649	20241230	092800	133816150	18480	18480	18480	18480	0
650	20241230	092700	133816150	18480	18480	18480	18480	6
651	20241230	092600	133705270	18470	18470	18470	18470	0
652	20241230	092500	133705270	18470	18470	18470	18470	1
653	20241230	092400	133686800	18540	18500	18540	18480	224
654	20241230	092300	129544800	18540	18540	18540	18540	51
655	20241230	092200	128599260	18540	18480	18540	18460	77
656	20241230	092100	127176520	18500	18460	18540	18460	570
657	20241230	092000	116653240	18460	18480	18540	18440	139
658	20241230	091900	114088240	18460	18440	18460	18440	87
659	20241230	091800	112483940	18430	18430	18430	18430	0
660	20241230	091700	112483940	18430	18470	18470	18430	193
661	20241230	091600	108919330	18470	18480	18480	18470	132
662	20241230	091500	106481270	18480	18490	18490	18480	186
663	20241230	091400	103043000	18490	18530	18530	18480	221
664	20241230	091300	98953030	18610	18620	18620	18610	8
665	20241230	091200	98804120	18630	18590	18630	18520	953
666	20241230	091100	81097620	18590	18530	18600	18530	339
667	20241230	091000	74801290	18570	18520	18630	18510	1269
668	20241230	090900	51224230	18470	18470	18470	18470	0
669	20241230	090800	51224230	18470	18470	18470	18470	0
670	20241230	090700	51224230	18470	18390	18470	18390	18
671	20241230	090600	50891850	18460	18460	18470	18460	226
672	20241230	090500	46718580	18460	18460	18470	18460	1119
673	20241230	090400	26061750	18460	18450	18460	18450	227
674	20241230	090300	21872500	18450	18320	18450	18320	6
675	20241230	090200	21762450	18320	18260	18330	18260	263
676	20241230	090100	16942780	18260	18260	18260	18260	100
677	20241230	090000	15116780	18260	18330	18330	18260	825