KissMeData/248070/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205400	640703450	19210	19210	19210	19210	2554
3	20241230	205300	640703450	19210	19210	19210	19210	0
4	20241230	205200	640703450	19210	19210	19210	19210	0
5	20241230	205100	640703450	19210	19210	19210	19210	0
6	20241230	205000	640703450	19210	19210	19210	19210	0
7	20241230	204900	640703450	19210	19210	19210	19210	0
8	20241230	204800	640703450	19210	19210	19210	19210	0
9	20241230	204700	640703450	19210	19210	19210	19210	0
10	20241230	204600	640703450	19210	19210	19210	19210	0
11	20241230	204500	640703450	19210	19210	19210	19210	0
12	20241230	204400	640703450	19210	19210	19210	19210	0
13	20241230	204300	640703450	19210	19210	19210	19210	0
14	20241230	204200	640703450	19210	19210	19210	19210	0
15	20241230	204100	640703450	19210	19210	19210	19210	0
16	20241230	204000	640703450	19210	19210	19210	19210	0
17	20241230	203900	640703450	19210	19210	19210	19210	0
18	20241230	203800	640703450	19210	19210	19210	19210	0
19	20241230	203700	640703450	19210	19210	19210	19210	0
20	20241230	203600	640703450	19210	19210	19210	19210	0
21	20241230	203500	640703450	19210	19210	19210	19210	0
22	20241230	203400	640703450	19210	19210	19210	19210	0
23	20241230	203300	640703450	19210	19210	19210	19210	0
24	20241230	203200	640703450	19210	19210	19210	19210	0
25	20241230	203100	640703450	19210	19210	19210	19210	0
26	20241230	203000	640703450	19210	19210	19210	19210	0
27	20241230	202900	640703450	19210	19210	19210	19210	0
28	20241230	202800	640703450	19210	19210	19210	19210	0
29	20241230	202700	640703450	19210	19210	19210	19210	0
30	20241230	202600	640703450	19210	19210	19210	19210	0
31	20241230	202500	640703450	19210	19210	19210	19210	0
32	20241230	202400	640703450	19210	19210	19210	19210	2554
33	20241230	202300	640703450	19210	19210	19210	19210	0
34	20241230	202200	640703450	19210	19210	19210	19210	0
35	20241230	202100	640703450	19210	19210	19210	19210	0
36	20241230	202000	640703450	19210	19210	19210	19210	0
37	20241230	201900	640703450	19210	19210	19210	19210	0
38	20241230	201800	640703450	19210	19210	19210	19210	0
39	20241230	201700	640703450	19210	19210	19210	19210	0
40	20241230	201600	640703450	19210	19210	19210	19210	0
41	20241230	201500	640703450	19210	19210	19210	19210	0
42	20241230	201400	640703450	19210	19210	19210	19210	0
43	20241230	201300	640703450	19210	19210	19210	19210	0
44	20241230	201200	640703450	19210	19210	19210	19210	0
45	20241230	201100	640703450	19210	19210	19210	19210	0
46	20241230	201000	640703450	19210	19210	19210	19210	0
47	20241230	200900	640703450	19210	19210	19210	19210	0
48	20241230	200800	640703450	19210	19210	19210	19210	0
49	20241230	200700	640703450	19210	19210	19210	19210	0
50	20241230	200600	640703450	19210	19210	19210	19210	0
51	20241230	200500	640703450	19210	19210	19210	19210	0
52	20241230	200400	640703450	19210	19210	19210	19210	0
53	20241230	200300	640703450	19210	19210	19210	19210	0
54	20241230	200200	640703450	19210	19210	19210	19210	0
55	20241230	200100	640703450	19210	19210	19210	19210	0
56	20241230	200000	640703450	19210	19210	19210	19210	0
57	20241230	195900	640703450	19210	19210	19210	19210	0
58	20241230	195800	640703450	19210	19210	19210	19210	0
59	20241230	195700	640703450	19210	19210	19210	19210	0
60	20241230	195600	640703450	19210	19210	19210	19210	0
61	20241230	195500	640703450	19210	19210	19210	19210	0
62	20241230	195400	640703450	19210	19210	19210	19210	2554
63	20241230	195300	640703450	19210	19210	19210	19210	0
64	20241230	195200	640703450	19210	19210	19210	19210	0
65	20241230	195100	640703450	19210	19210	19210	19210	0
66	20241230	195000	640703450	19210	19210	19210	19210	0
67	20241230	194900	640703450	19210	19210	19210	19210	0
68	20241230	194800	640703450	19210	19210	19210	19210	0
69	20241230	194700	640703450	19210	19210	19210	19210	0
70	20241230	194600	640703450	19210	19210	19210	19210	0
71	20241230	194500	640703450	19210	19210	19210	19210	0
72	20241230	194400	640703450	19210	19210	19210	19210	0
73	20241230	194300	640703450	19210	19210	19210	19210	0
74	20241230	194200	640703450	19210	19210	19210	19210	0
75	20241230	194100	640703450	19210	19210	19210	19210	0
76	20241230	194000	640703450	19210	19210	19210	19210	0
77	20241230	193900	640703450	19210	19210	19210	19210	0
78	20241230	193800	640703450	19210	19210	19210	19210	0
79	20241230	193700	640703450	19210	19210	19210	19210	0
80	20241230	193600	640703450	19210	19210	19210	19210	0
81	20241230	193500	640703450	19210	19210	19210	19210	0
82	20241230	193400	640703450	19210	19210	19210	19210	0
83	20241230	193300	640703450	19210	19210	19210	19210	0
84	20241230	193200	640703450	19210	19210	19210	19210	0
85	20241230	193100	640703450	19210	19210	19210	19210	0
86	20241230	193000	640703450	19210	19210	19210	19210	0
87	20241230	192900	640703450	19210	19210	19210	19210	0
88	20241230	192800	640703450	19210	19210	19210	19210	0
89	20241230	192700	640703450	19210	19210	19210	19210	0
90	20241230	192600	640703450	19210	19210	19210	19210	0
91	20241230	192500	640703450	19210	19210	19210	19210	0
92	20241230	192400	640703450	19210	19210	19210	19210	2554
93	20241230	192300	640703450	19210	19210	19210	19210	0
94	20241230	192200	640703450	19210	19210	19210	19210	0
95	20241230	192100	640703450	19210	19210	19210	19210	0
96	20241230	192000	640703450	19210	19210	19210	19210	0
97	20241230	191900	640703450	19210	19210	19210	19210	0
98	20241230	191800	640703450	19210	19210	19210	19210	0
99	20241230	191700	640703450	19210	19210	19210	19210	0
100	20241230	191600	640703450	19210	19210	19210	19210	0
101	20241230	191500	640703450	19210	19210	19210	19210	0
102	20241230	191400	640703450	19210	19210	19210	19210	0
103	20241230	191300	640703450	19210	19210	19210	19210	0
104	20241230	191200	640703450	19210	19210	19210	19210	0
105	20241230	191100	640703450	19210	19210	19210	19210	0
106	20241230	191000	640703450	19210	19210	19210	19210	0
107	20241230	190900	640703450	19210	19210	19210	19210	0
108	20241230	190800	640703450	19210	19210	19210	19210	0
109	20241230	190700	640703450	19210	19210	19210	19210	0
110	20241230	190600	640703450	19210	19210	19210	19210	0
111	20241230	190500	640703450	19210	19210	19210	19210	0
112	20241230	190400	640703450	19210	19210	19210	19210	0
113	20241230	190300	640703450	19210	19210	19210	19210	0
114	20241230	190200	640703450	19210	19210	19210	19210	0
115	20241230	190100	640703450	19210	19210	19210	19210	0
116	20241230	190000	640703450	19210	19210	19210	19210	0
117	20241230	185900	640703450	19210	19210	19210	19210	0
118	20241230	185800	640703450	19210	19210	19210	19210	0
119	20241230	185700	640703450	19210	19210	19210	19210	0
120	20241230	185600	640703450	19210	19210	19210	19210	0
121	20241230	185500	640703450	19210	19210	19210	19210	0
122	20241230	185400	640703450	19210	19210	19210	19210	2554
123	20241230	185300	640703450	19210	19210	19210	19210	0
124	20241230	185200	640703450	19210	19210	19210	19210	0
125	20241230	185100	640703450	19210	19210	19210	19210	0
126	20241230	185000	640703450	19210	19210	19210	19210	0
127	20241230	184900	640703450	19210	19210	19210	19210	0
128	20241230	184800	640703450	19210	19210	19210	19210	0
129	20241230	184700	640703450	19210	19210	19210	19210	0
130	20241230	184600	640703450	19210	19210	19210	19210	0
131	20241230	184500	640703450	19210	19210	19210	19210	0
132	20241230	184400	640703450	19210	19210	19210	19210	0
133	20241230	184300	640703450	19210	19210	19210	19210	0
134	20241230	184200	640703450	19210	19210	19210	19210	0
135	20241230	184100	640703450	19210	19210	19210	19210	0
136	20241230	184000	640703450	19210	19210	19210	19210	0
137	20241230	183900	640703450	19210	19210	19210	19210	0
138	20241230	183800	640703450	19210	19210	19210	19210	0
139	20241230	183700	640703450	19210	19210	19210	19210	0
140	20241230	183600	640703450	19210	19210	19210	19210	0
141	20241230	183500	640703450	19210	19210	19210	19210	0
142	20241230	183400	640703450	19210	19210	19210	19210	0
143	20241230	183300	640703450	19210	19210	19210	19210	0
144	20241230	183200	640703450	19210	19210	19210	19210	0
145	20241230	183100	640703450	19210	19210	19210	19210	0
146	20241230	183000	640703450	19210	19210	19210	19210	0
147	20241230	182900	640703450	19210	19210	19210	19210	0
148	20241230	182800	640703450	19210	19210	19210	19210	0
149	20241230	182700	640703450	19210	19210	19210	19210	0
150	20241230	182600	640703450	19210	19210	19210	19210	0
151	20241230	182500	640703450	19210	19210	19210	19210	0
152	20241230	182400	640703450	19210	19210	19210	19210	2554
153	20241230	182300	640703450	19210	19210	19210	19210	0
154	20241230	182200	640703450	19210	19210	19210	19210	0
155	20241230	182100	640703450	19210	19210	19210	19210	0
156	20241230	182000	640703450	19210	19210	19210	19210	0
157	20241230	181900	640703450	19210	19210	19210	19210	0
158	20241230	181800	640703450	19210	19210	19210	19210	0
159	20241230	181700	640703450	19210	19210	19210	19210	0
160	20241230	181600	640703450	19210	19210	19210	19210	0
161	20241230	181500	640703450	19210	19210	19210	19210	0
162	20241230	181400	640703450	19210	19210	19210	19210	0
163	20241230	181300	640703450	19210	19210	19210	19210	0
164	20241230	181200	640703450	19210	19210	19210	19210	0
165	20241230	181100	640703450	19210	19210	19210	19210	0
166	20241230	181000	640703450	19210	19210	19210	19210	0
167	20241230	180900	640703450	19210	19210	19210	19210	0
168	20241230	180800	640703450	19210	19210	19210	19210	0
169	20241230	180700	640703450	19210	19210	19210	19210	0
170	20241230	180600	640703450	19210	19210	19210	19210	0
171	20241230	180500	640703450	19210	19210	19210	19210	0
172	20241230	180400	640703450	19210	19210	19210	19210	0
173	20241230	180300	640703450	19210	19210	19210	19210	0
174	20241230	180200	640703450	19210	19210	19210	19210	0
175	20241230	180100	640703450	19210	19210	19210	19210	0
176	20241230	180000	640703450	19210	19210	19210	19210	0
177	20241230	175900	640703450	19210	19210	19210	19210	0
178	20241230	175800	640703450	19210	19210	19210	19210	0
179	20241230	175700	640703450	19210	19210	19210	19210	0
180	20241230	175600	640703450	19210	19210	19210	19210	0
181	20241230	175500	640703450	19210	19210	19210	19210	0
182	20241230	175400	640703450	19210	19210	19210	19210	2554
183	20241230	175300	640703450	19210	19210	19210	19210	0
184	20241230	175200	640703450	19210	19210	19210	19210	0
185	20241230	175100	640703450	19210	19210	19210	19210	0
186	20241230	175000	640703450	19210	19210	19210	19210	0
187	20241230	174900	640703450	19210	19210	19210	19210	0
188	20241230	174800	640703450	19210	19210	19210	19210	0
189	20241230	174700	640703450	19210	19210	19210	19210	0
190	20241230	174600	640703450	19210	19210	19210	19210	0
191	20241230	174500	640703450	19210	19210	19210	19210	0
192	20241230	174400	640703450	19210	19210	19210	19210	0
193	20241230	174300	640703450	19210	19210	19210	19210	0
194	20241230	174200	640703450	19210	19210	19210	19210	0
195	20241230	174100	640703450	19210	19210	19210	19210	0
196	20241230	174000	640703450	19210	19210	19210	19210	0
197	20241230	173900	640703450	19210	19210	19210	19210	0
198	20241230	173800	640703450	19210	19210	19210	19210	0
199	20241230	173700	640703450	19210	19210	19210	19210	0
200	20241230	173600	640703450	19210	19210	19210	19210	0
201	20241230	173500	640703450	19210	19210	19210	19210	0
202	20241230	173400	640703450	19210	19210	19210	19210	0
203	20241230	173300	640703450	19210	19210	19210	19210	0
204	20241230	173200	640703450	19210	19210	19210	19210	0
205	20241230	173100	640703450	19210	19210	19210	19210	0
206	20241230	173000	640703450	19210	19210	19210	19210	0
207	20241230	172900	640703450	19210	19210	19210	19210	0
208	20241230	172800	640703450	19210	19210	19210	19210	0
209	20241230	172700	640703450	19210	19210	19210	19210	0
210	20241230	172600	640703450	19210	19210	19210	19210	0
211	20241230	172500	640703450	19210	19210	19210	19210	0
212	20241230	172400	640703450	19210	19210	19210	19210	2554
213	20241230	172300	640703450	19210	19210	19210	19210	0
214	20241230	172200	640703450	19210	19210	19210	19210	0
215	20241230	172100	640703450	19210	19210	19210	19210	0
216	20241230	172000	640703450	19210	19210	19210	19210	0
217	20241230	171900	640703450	19210	19210	19210	19210	0
218	20241230	171800	640703450	19210	19210	19210	19210	0
219	20241230	171700	640703450	19210	19210	19210	19210	0
220	20241230	171600	640703450	19210	19210	19210	19210	0
221	20241230	171500	640703450	19210	19210	19210	19210	0
222	20241230	171400	640703450	19210	19210	19210	19210	0
223	20241230	171300	640703450	19210	19210	19210	19210	0
224	20241230	171200	640703450	19210	19210	19210	19210	0
225	20241230	171100	640703450	19210	19210	19210	19210	0
226	20241230	171000	640703450	19210	19210	19210	19210	0
227	20241230	170900	640703450	19210	19210	19210	19210	0
228	20241230	170800	640703450	19210	19210	19210	19210	0
229	20241230	170700	640703450	19210	19210	19210	19210	0
230	20241230	170600	640703450	19210	19210	19210	19210	0
231	20241230	170500	640703450	19210	19210	19210	19210	0
232	20241230	170400	640703450	19210	19210	19210	19210	0
233	20241230	170300	640703450	19210	19210	19210	19210	0
234	20241230	170200	640703450	19210	19210	19210	19210	0
235	20241230	170100	640703450	19210	19210	19210	19210	0
236	20241230	170000	640703450	19210	19210	19210	19210	0
237	20241230	165900	640703450	19210	19210	19210	19210	0
238	20241230	165800	640703450	19210	19210	19210	19210	0
239	20241230	165700	640703450	19210	19210	19210	19210	0
240	20241230	165600	640703450	19210	19210	19210	19210	0
241	20241230	165500	640703450	19210	19210	19210	19210	0
242	20241230	165400	640703450	19210	19210	19210	19210	2554
243	20241230	165300	640703450	19210	19210	19210	19210	0
244	20241230	165200	640703450	19210	19210	19210	19210	0
245	20241230	165100	640703450	19210	19210	19210	19210	0
246	20241230	165000	640703450	19210	19210	19210	19210	0
247	20241230	164900	640703450	19210	19210	19210	19210	0
248	20241230	164800	640703450	19210	19210	19210	19210	0
249	20241230	164700	640703450	19210	19210	19210	19210	0
250	20241230	164600	640703450	19210	19210	19210	19210	0
251	20241230	164500	640703450	19210	19210	19210	19210	0
252	20241230	164400	640703450	19210	19210	19210	19210	0
253	20241230	164300	640703450	19210	19210	19210	19210	0
254	20241230	164200	640703450	19210	19210	19210	19210	0
255	20241230	164100	640703450	19210	19210	19210	19210	0
256	20241230	164000	640703450	19210	19210	19210	19210	0
257	20241230	163900	640703450	19210	19210	19210	19210	0
258	20241230	163800	640703450	19210	19210	19210	19210	0
259	20241230	163700	640703450	19210	19210	19210	19210	0
260	20241230	163600	640703450	19210	19210	19210	19210	0
261	20241230	163500	640703450	19210	19210	19210	19210	0
262	20241230	163400	640703450	19210	19210	19210	19210	0
263	20241230	163300	640703450	19210	19210	19210	19210	0
264	20241230	163200	640703450	19210	19210	19210	19210	0
265	20241230	163100	640703450	19210	19210	19210	19210	0
266	20241230	163000	640703450	19210	19210	19210	19210	0
267	20241230	162900	640703450	19210	19210	19210	19210	0
268	20241230	162800	640703450	19210	19210	19210	19210	0
269	20241230	162700	640703450	19210	19210	19210	19210	0
270	20241230	162600	640703450	19210	19210	19210	19210	0
271	20241230	162500	640703450	19210	19210	19210	19210	0
272	20241230	162400	640703450	19210	19210	19210	19210	2554
273	20241230	162300	640703450	19210	19210	19210	19210	0
274	20241230	162200	640703450	19210	19210	19210	19210	0
275	20241230	162100	640703450	19210	19210	19210	19210	0
276	20241230	162000	640703450	19210	19210	19210	19210	0
277	20241230	161900	640703450	19210	19210	19210	19210	0
278	20241230	161800	640703450	19210	19210	19210	19210	0
279	20241230	161700	640703450	19210	19210	19210	19210	0
280	20241230	161600	640703450	19210	19210	19210	19210	0
281	20241230	161500	640703450	19210	19210	19210	19210	0
282	20241230	161400	640703450	19210	19210	19210	19210	0
283	20241230	161300	640703450	19210	19210	19210	19210	0
284	20241230	161200	640703450	19210	19210	19210	19210	0
285	20241230	161100	640703450	19210	19210	19210	19210	0
286	20241230	161000	640703450	19210	19210	19210	19210	0
287	20241230	160900	640703450	19210	19210	19210	19210	0
288	20241230	160800	640703450	19210	19210	19210	19210	0
289	20241230	160700	640703450	19210	19210	19210	19210	0
290	20241230	160600	640703450	19210	19210	19210	19210	0
291	20241230	160500	640703450	19210	19210	19210	19210	0
292	20241230	160400	640703450	19210	19210	19210	19210	0
293	20241230	160300	640703450	19210	19210	19210	19210	0
294	20241230	160200	640703450	19210	19210	19210	19210	0
295	20241230	160100	640703450	19210	19210	19210	19210	0
296	20241230	160000	640703450	19210	19210	19210	19210	0
297	20241230	155900	640703450	19210	19210	19210	19210	0
298	20241230	155800	640703450	19210	19210	19210	19210	0
299	20241230	155700	640703450	19210	19210	19210	19210	0
300	20241230	155600	640703450	19210	19210	19210	19210	0
301	20241230	155500	640703450	19210	19210	19210	19210	0
302	20241230	155400	640703450	19210	19210	19210	19210	2554
303	20241230	155300	640703450	19210	19210	19210	19210	0
304	20241230	155200	640703450	19210	19210	19210	19210	0
305	20241230	155100	640703450	19210	19210	19210	19210	0
306	20241230	155000	640703450	19210	19210	19210	19210	0
307	20241230	154900	640703450	19210	19210	19210	19210	0
308	20241230	154800	640703450	19210	19210	19210	19210	0
309	20241230	154700	640703450	19210	19210	19210	19210	0
310	20241230	154600	640703450	19210	19210	19210	19210	0
311	20241230	154500	640703450	19210	19210	19210	19210	0
312	20241230	154400	640703450	19210	19210	19210	19210	0
313	20241230	154300	640703450	19210	19210	19210	19210	0
314	20241230	154200	640703450	19210	19210	19210	19210	0
315	20241230	154100	640703450	19210	19210	19210	19210	0
316	20241230	154000	640703450	19210	19210	19210	19210	0
317	20241230	153900	640703450	19210	19210	19210	19210	0
318	20241230	153800	640703450	19210	19210	19210	19210	0
319	20241230	153700	640703450	19210	19210	19210	19210	0
320	20241230	153600	640703450	19210	19210	19210	19210	0
321	20241230	153500	640703450	19210	19210	19210	19210	0
322	20241230	153400	640703450	19210	19210	19210	19210	0
323	20241230	153300	640703450	19210	19210	19210	19210	0
324	20241230	153200	640703450	19210	19210	19210	19210	0
325	20241230	153100	640703450	19210	19210	19210	19210	0
326	20241230	153000	640703450	19210	19210	19210	19210	2554
327	20241230	152900	591641110	19240	19240	19240	19240	0
328	20241230	152800	591641110	19240	19240	19240	19240	0
329	20241230	152700	591641110	19240	19240	19240	19240	0
330	20241230	152600	591641110	19240	19240	19240	19240	0
331	20241230	152500	591641110	19240	19240	19240	19240	0
332	20241230	152400	591641110	19240	19240	19240	19240	0
333	20241230	152300	591641110	19240	19240	19240	19240	0
334	20241230	152200	591641110	19240	19240	19240	19240	0
335	20241230	152100	591641110	19240	19240	19240	19240	0
336	20241230	152000	591641110	19240	19240	19240	19240	0
337	20241230	151900	591641110	19240	19240	19250	19230	212
338	20241230	151800	587562180	19250	19250	19250	19250	0
339	20241230	151700	587562180	19250	19250	19250	19240	39
340	20241230	151600	586811460	19250	19260	19260	19250	71
341	20241230	151500	585444220	19260	19260	19260	19260	157
342	20241230	151400	582420400	19260	19260	19260	19260	160
343	20241230	151300	579338800	19270	19270	19270	19270	83
344	20241230	151200	577739390	19260	19260	19260	19260	236
345	20241230	151100	573194030	19270	19270	19270	19270	84
346	20241230	151000	571575350	19270	19270	19270	19270	114
347	20241230	150900	569378570	19270	19280	19280	19270	40
348	20241230	150800	568607430	19270	19270	19270	19270	226
349	20241230	150700	564252410	19270	19270	19270	19270	50
350	20241230	150600	563288910	19280	19280	19280	19280	0
351	20241230	150500	563288910	19280	19280	19280	19270	248
352	20241230	150400	558507480	19280	19290	19290	19280	32
353	20241230	150300	557890470	19290	19290	19290	19290	37
354	20241230	150200	557176740	19280	19280	19280	19280	179
355	20241230	150100	553725620	19280	19280	19280	19280	397
356	20241230	150000	546071460	19280	19280	19280	19280	0
357	20241230	145900	546071460	19280	19270	19280	19270	95
358	20241230	145800	544240470	19280	19270	19280	19270	35
359	20241230	145700	543565690	19270	19280	19280	19270	10
360	20241230	145600	543372970	19280	19270	19280	19270	23
361	20241230	145500	542929750	19270	19270	19270	19270	8
362	20241230	145400	542775590	19260	19270	19270	19260	35
363	20241230	145300	542101150	19270	19270	19270	19270	4
364	20241230	145200	542024070	19270	19270	19270	19260	127
365	20241230	145100	539577710	19260	19280	19280	19260	117
366	20241230	145000	537323020	19290	19290	19290	19290	33
367	20241230	144900	536686450	19280	19280	19280	19280	34
368	20241230	144800	536030930	19280	19290	19290	19280	35
369	20241230	144700	535355790	19290	19290	19290	19290	0
370	20241230	144600	535355790	19290	19280	19290	19280	10
371	20241230	144500	535162900	19290	19270	19290	19270	28
372	20241230	144400	534622940	19280	19280	19280	19280	83
373	20241230	144300	533022700	19280	19270	19280	19270	56
374	20241230	144200	531943080	19260	19270	19270	19260	140
375	20241230	144100	529245290	19270	19280	19280	19270	41
376	20241230	144000	528454890	19270	19270	19270	19270	0
377	20241230	143900	528454890	19270	19280	19280	19270	45
378	20241230	143800	527587300	19280	19280	19280	19280	4
379	20241230	143700	527510180	19280	19280	19280	19280	31
380	20241230	143600	526912500	19270	19280	19280	19270	51
381	20241230	143500	525929230	19280	19280	19280	19280	33
382	20241230	143400	525292990	19280	19280	19280	19280	111
383	20241230	143300	523152910	19280	19290	19290	19280	35
384	20241230	143200	522477770	19280	19280	19280	19280	203
385	20241230	143100	518563930	19280	19280	19280	19280	33
386	20241230	143000	517927690	19270	19270	19270	19270	1
387	20241230	142900	517908420	19280	19270	19280	19270	34
388	20241230	142800	517252910	19280	19280	19280	19280	1
389	20241230	142700	517233630	19270	19280	19280	19270	35
390	20241230	142600	516558840	19270	19270	19270	19270	48
391	20241230	142500	515633880	19280	19280	19280	19280	43
392	20241230	142400	514804840	19280	19280	19280	19280	32
393	20241230	142300	514187880	19290	19290	19290	19290	34
394	20241230	142200	513532020	19280	19280	19280	19280	1
395	20241230	142100	513512740	19280	19290	19290	19280	55
396	20241230	142000	512451840	19290	19290	19290	19290	33
397	20241230	141900	511815270	19280	19280	19280	19280	25
398	20241230	141800	511333270	19280	19290	19290	19280	41
399	20241230	141700	510542460	19280	19280	19280	19280	22
400	20241230	141600	510118300	19280	19280	19290	19280	215
401	20241230	141500	505972770	19280	19280	19290	19280	7
402	20241230	141400	505837760	19280	19280	19280	19280	13
403	20241230	141300	505587120	19270	19270	19270	19270	0
404	20241230	141200	505587120	19270	19280	19280	19270	107
405	20241230	141100	503524170	19290	19290	19290	19290	0
406	20241230	141000	503524170	19290	19290	19290	19290	59
407	20241230	140900	502386060	19280	19280	19280	19280	3
408	20241230	140800	502328220	19290	19290	19290	19290	66
409	20241230	140700	501055080	19290	19290	19290	19290	0
410	20241230	140600	501055080	19290	19280	19290	19280	35
411	20241230	140500	500379940	19280	19280	19280	19280	6
412	20241230	140400	500264260	19270	19270	19270	19270	0
413	20241230	140300	500264260	19270	19270	19270	19270	3
414	20241230	140200	500206450	19270	19270	19270	19270	1
415	20241230	140100	500187180	19270	19270	19270	19270	38
416	20241230	140000	499454920	19270	19270	19270	19270	0
417	20241230	135900	499454920	19270	19270	19270	19270	34
418	20241230	135800	498799740	19260	19260	19260	19260	0
419	20241230	135700	498799740	19260	19260	19260	19260	34
420	20241230	135600	498144900	19260	19260	19260	19260	0
421	20241230	135500	498144900	19260	19250	19260	19250	34
422	20241230	135400	497490070	19290	19290	19290	19250	102
423	20241230	135300	495526450	19280	19280	19280	19280	33
424	20241230	135200	494890210	19270	19270	19270	19270	4
425	20241230	135100	494813130	19280	19290	19290	19280	35
426	20241230	135000	494138320	19280	19290	19290	19280	86
427	20241230	134900	492479710	19290	19290	19290	19290	11
428	20241230	134800	492267520	19280	19280	19280	19280	31
429	20241230	134700	491669840	19280	19280	19280	19280	52
430	20241230	134600	490667280	19290	19290	19290	19290	1
431	20241230	134500	490647990	19280	19280	19280	19280	3
432	20241230	134400	490590150	19280	19290	19290	19280	60
433	20241230	134300	489432800	19290	19290	19290	19290	0
434	20241230	134200	489432800	19290	19280	19290	19280	35
435	20241230	134100	488757660	19280	19280	19280	19280	0
436	20241230	134000	488757660	19280	19290	19290	19280	43
437	20241230	133900	487928290	19290	19290	19290	19290	17
438	20241230	133800	487600360	19290	19290	19290	19290	5
439	20241230	133700	487503910	19290	19300	19300	19290	71
440	20241230	133600	486134120	19300	19300	19300	19300	65
441	20241230	133500	484879620	19300	19300	19300	19300	0
442	20241230	133400	484879620	19300	19290	19300	19290	70
443	20241230	133300	483528650	19300	19300	19300	19300	0
444	20241230	133200	483528650	19300	19300	19300	19300	34
445	20241230	133100	482872450	19280	19280	19280	19280	0
446	20241230	133000	482872450	19280	19280	19280	19280	0
447	20241230	132900	482872450	19280	19280	19280	19280	0
448	20241230	132800	482872450	19280	19300	19300	19280	17
449	20241230	132700	482544650	19290	19300	19300	19290	63
450	20241230	132600	481329080	19280	19280	19280	19280	0
451	20241230	132500	481329080	19280	19300	19300	19280	89
452	20241230	132400	479611820	19280	19280	19280	19280	0
453	20241230	132300	479611820	19280	19280	19280	19280	6
454	20241230	132200	479496140	19270	19270	19270	19270	0
455	20241230	132100	479496140	19270	19270	19270	19270	4
456	20241230	132000	479419060	19320	19320	19320	19320	3
457	20241230	131900	479361100	19250	19290	19290	19250	100
458	20241230	131800	477434270	19300	19300	19300	19300	363
459	20241230	131700	470428370	19300	19300	19300	19300	21
460	20241230	131600	470023070	19290	19290	19320	19290	8
461	20241230	131500	469868720	19320	19300	19320	19300	62
462	20241230	131400	468671920	19320	19310	19320	19310	22
463	20241230	131300	468247090	19320	19320	19320	19320	33
464	20241230	131200	467609530	19310	19310	19310	19310	1
465	20241230	131100	467590220	19310	19310	19310	19310	80
466	20241230	131000	466045420	19320	19320	19320	19320	68
467	20241230	130900	464731660	19320	19320	19320	19320	167
468	20241230	130800	461505220	19320	19320	19320	19320	33
469	20241230	130700	460867660	19320	19320	19320	19320	0
470	20241230	130600	460867660	19320	19320	19320	19320	35
471	20241230	130500	460191460	19300	19300	19300	19300	0
472	20241230	130400	460191460	19300	19300	19300	19300	0
473	20241230	130300	460191460	19300	19310	19310	19300	11
474	20241230	130200	459979140	19320	19320	19320	19320	33
475	20241230	130100	459341580	19320	19320	19320	19320	1
476	20241230	130000	459322260	19320	19320	19320	19320	69
477	20241230	125900	457989180	19310	19320	19320	19310	16
478	20241230	125800	457680210	19320	19320	19320	19320	49
479	20241230	125700	456733530	19320	19320	19320	19320	0
480	20241230	125600	456733530	19320	19320	19320	19320	34
481	20241230	125500	456076650	19320	19320	19320	19320	2
482	20241230	125400	456038010	19310	19310	19310	19310	11
483	20241230	125300	455825600	19320	19300	19320	19300	123
484	20241230	125200	453451660	19300	19300	19300	19300	1
485	20241230	125100	453432360	19300	19300	19300	19300	34
486	20241230	125000	452776160	19300	19300	19300	19300	0
487	20241230	124900	452776160	19300	19300	19300	19300	138
488	20241230	124800	450112760	19300	19300	19300	19300	1
489	20241230	124700	450093460	19300	19300	19300	19300	34
490	20241230	124600	449437260	19300	19300	19300	19300	0
491	20241230	124500	449437260	19300	19300	19300	19300	52
492	20241230	124400	448433660	19300	19300	19300	19300	103
493	20241230	124300	446445760	19300	19290	19300	19290	48
494	20241230	124200	445519390	19300	19300	19300	19300	1
495	20241230	124100	445500090	19290	19290	19290	19290	68
496	20241230	124000	444188370	19290	19290	19290	19290	0
497	20241230	123900	444188370	19290	19280	19290	19280	22
498	20241230	123800	443764200	19280	19280	19280	19280	1
499	20241230	123700	443744920	19280	19280	19280	19270	36
500	20241230	123600	443050860	19280	19280	19280	19280	0
501	20241230	123500	443050860	19280	19290	19290	19280	9
502	20241230	123400	442877280	19290	19290	19290	19290	44
503	20241230	123300	442028520	19290	19290	19290	19290	7
504	20241230	123200	441893490	19290	19290	19290	19290	67
505	20241230	123100	440601060	19290	19290	19290	19290	1
506	20241230	123000	440581770	19290	19290	19290	19290	34
507	20241230	122900	439925910	19290	19290	19290	19290	2
508	20241230	122800	439887330	19290	19290	19290	19290	36
509	20241230	122700	439192890	19290	19290	19290	19290	1
510	20241230	122600	439173600	19250	19250	19250	19250	0
511	20241230	122500	439173600	19250	19250	19250	19250	70
512	20241230	122400	437826100	19250	19250	19250	19250	34
513	20241230	122300	437171600	19250	19250	19250	19250	21
514	20241230	122200	436767350	19250	19250	19250	19250	34
515	20241230	122100	436112850	19250	19250	19250	19250	1
516	20241230	122000	436093600	19250	19250	19250	19240	35
517	20241230	121900	435419860	19240	19280	19280	19240	41
518	20241230	121800	434630160	19290	19290	19290	19290	35
519	20241230	121700	433955010	19280	19290	19290	19280	86
520	20241230	121600	432296590	19280	19290	19290	19270	26
521	20241230	121500	431795510	19290	19290	19290	19290	37
522	20241230	121400	431081780	19280	19280	19280	19280	0
523	20241230	121300	431081780	19280	19300	19300	19280	36
524	20241230	121200	430387340	19300	19290	19300	19290	52
525	20241230	121100	429384250	19300	19300	19300	19300	67
526	20241230	121000	428091150	19300	19300	19300	19300	1
527	20241230	120900	428071850	19300	19300	19300	19300	34
528	20241230	120800	427415650	19300	19300	19300	19300	0
529	20241230	120700	427415650	19300	19300	19300	19300	53
530	20241230	120600	426392750	19300	19300	19300	19300	1
531	20241230	120500	426373450	19290	19290	19290	19290	1
532	20241230	120400	426354160	19290	19290	19290	19290	22
533	20241230	120300	425929780	19290	19300	19300	19290	40
534	20241230	120200	425157840	19290	19300	19300	19290	4
535	20241230	120100	425080660	19290	19290	19290	19290	4
536	20241230	120000	425003500	19290	19290	19290	19290	511
537	20241230	115900	415146310	19300	19300	19300	19300	34
538	20241230	115800	414490110	19300	19300	19300	19300	50
539	20241230	115700	413525110	19300	19300	19300	19300	1
540	20241230	115600	413505810	19300	19300	19300	19300	75
541	20241230	115500	412058310	19300	19290	19300	19290	32
542	20241230	115400	411440920	19290	19290	19290	19290	34
543	20241230	115300	410785060	19290	19290	19290	19290	1
544	20241230	115200	410765770	19290	19290	19290	19290	35
545	20241230	115100	410090620	19290	19290	19290	19290	0
546	20241230	115000	410090620	19290	19290	19290	19290	96
547	20241230	114900	408238780	19290	19290	19290	19280	58
548	20241230	114800	407119970	19290	19290	19290	19290	67
549	20241230	114700	405827540	19290	19290	19290	19290	35
550	20241230	114600	405152390	19300	19300	19300	19290	6
551	20241230	114500	405036600	19300	19290	19300	19290	5
552	20241230	114400	404940120	19300	19300	19300	19300	2
553	20241230	114300	404901520	19280	19280	19280	19280	1
554	20241230	114200	404882240	19270	19270	19270	19270	35
555	20241230	114100	404207790	19260	19260	19260	19260	30
556	20241230	114000	403629990	19240	19240	19240	19240	0
557	20241230	113900	403629990	19240	19240	19240	19240	37
558	20241230	113800	402918110	19240	19240	19240	19240	3
559	20241230	113700	402860390	19240	19240	19240	19240	0
560	20241230	113600	402860390	19240	19230	19240	19200	119
561	20241230	113500	400574790	19240	19240	19240	19240	35
562	20241230	113400	399901390	19240	19270	19270	19240	228
563	20241230	113300	395514440	19270	19270	19270	19270	35
564	20241230	113200	394839990	19290	19250	19290	19250	160
565	20241230	113100	391759590	19240	19250	19250	19240	16
566	20241230	113000	391451740	19240	19240	19240	19240	0
567	20241230	112900	391451740	19240	19240	19240	19240	1
568	20241230	112800	391432500	19240	19250	19260	19240	459
569	20241230	112700	382597320	19250	19250	19250	19250	33
570	20241230	112600	381962070	19250	19250	19250	19250	121
571	20241230	112500	379632820	19260	19270	19270	19260	75
572	20241230	112400	378188310	19270	19290	19290	19270	41
573	20241230	112300	377398150	19290	19290	19290	19290	33
574	20241230	112200	376761580	19290	19290	19290	19290	34
575	20241230	112100	376105720	19290	19290	19290	19290	103
576	20241230	112000	374118850	19270	19280	19280	19270	28
577	20241230	111900	373579270	19280	19280	19280	19280	10
578	20241230	111800	373386470	19280	19280	19280	19280	34
579	20241230	111700	372730950	19280	19280	19280	19280	6
580	20241230	111600	372615270	19280	19290	19290	19280	236
581	20241230	111500	368063850	19290	19290	19290	19290	1
582	20241230	111400	368044560	19290	19290	19300	19290	45
583	20241230	111300	367176500	19290	19290	19290	19290	19
584	20241230	111200	366809990	19300	19300	19300	19300	44
585	20241230	111100	365960790	19300	19300	19300	19300	1
586	20241230	111000	365941490	19290	19280	19300	19280	36
587	20241230	110900	365247050	19290	19300	19300	19290	2
588	20241230	110800	365208460	19290	19300	19300	19280	351
589	20241230	110700	358435200	19300	19300	19300	19300	2
590	20241230	110600	358396600	19300	19300	19300	19300	33
591	20241230	110500	357759700	19320	19280	19320	19280	10
592	20241230	110400	357566860	19330	19300	19330	19270	44
593	20241230	110300	356717740	19300	19300	19350	19300	35
594	20241230	110200	356042190	19300	19300	19300	19300	11
595	20241230	110100	355829890	19300	19310	19310	19300	35
596	20241230	110000	355154060	19300	19350	19350	19300	3
597	20241230	105900	355096100	19300	19320	19320	19300	563
598	20241230	105800	344225320	19320	19340	19340	19320	86
599	20241230	105700	342563080	19340	19340	19340	19340	38
600	20241230	105600	341828160	19310	19310	19310	19310	0
601	20241230	105500	341828160	19310	19330	19350	19310	90
602	20241230	105400	340087620	19340	19350	19350	19340	3
603	20241230	105300	340029590	19350	19350	19350	19350	33
604	20241230	105200	339391040	19350	19330	19350	19330	227
605	20241230	105100	335002090	19330	19330	19330	19330	17
606	20241230	105000	334673480	19330	19330	19330	19330	8
607	20241230	104900	334518840	19320	19350	19350	19320	95
608	20241230	104800	332682540	19350	19350	19350	19350	23
609	20241230	104700	332237490	19380	19380	19380	19360	146
610	20241230	104600	329410470	19380	19360	19380	19360	14
611	20241230	104500	329139390	19360	19360	19360	19360	2
612	20241230	104400	329100670	19360	19340	19360	19340	86
613	20241230	104300	327436220	19340	19340	19340	19340	1
614	20241230	104200	327416880	19350	19380	19390	19350	204
615	20241230	104100	323467010	19380	19380	19390	19380	12
616	20241230	104000	323234420	19380	19380	19380	19380	10
617	20241230	103900	323040620	19380	19370	19380	19360	637
618	20241230	103800	310696250	19350	19350	19350	19350	120
619	20241230	103700	308374250	19380	19380	19390	19350	108
620	20241230	103600	306281370	19350	19340	19350	19340	577
621	20241230	103500	295116430	19340	19340	19340	19340	2
622	20241230	103400	295077750	19350	19330	19350	19330	82
623	20241230	103300	293491850	19320	19310	19320	19310	865
624	20241230	103200	276783510	19310	19310	19310	19310	156
625	20241230	103100	273771150	19310	19310	19310	19310	2
626	20241230	103000	273732530	19300	19300	19310	19290	769
627	20241230	102900	258891300	19300	19300	19300	19300	101
628	20241230	102800	256942000	19300	19300	19300	19300	101
629	20241230	102700	254992700	19290	19300	19300	19290	49
630	20241230	102600	254047150	19300	19310	19310	19300	5
631	20241230	102500	253950630	19310	19300	19310	19300	205
632	20241230	102400	249994080	19300	19280	19300	19280	629
633	20241230	102300	237859720	19270	19260	19270	19260	158
634	20241230	102200	234815170	19260	19260	19260	19260	90
635	20241230	102100	233081770	19260	19270	19270	19260	44
636	20241230	102000	232234220	19270	19270	19270	19270	2
637	20241230	101900	232195680	19250	19270	19280	19250	37
638	20241230	101800	231482700	19280	19280	19280	19280	0
639	20241230	101700	231482700	19280	19260	19280	19250	71
640	20241230	101600	230114950	19260	19270	19270	19260	102
641	20241230	101500	228150420	19280	19280	19280	19280	67
642	20241230	101400	226858660	19280	19280	19280	19270	40
643	20241230	101300	226087820	19280	19280	19280	19270	19
644	20241230	101200	225721610	19270	19230	19270	19230	518
645	20241230	101100	215746850	19230	19230	19230	19230	3
646	20241230	101000	215689160	19230	19230	19230	19230	34
647	20241230	100900	215035340	19230	19230	19230	19230	1
648	20241230	100800	215016110	19210	19180	19210	19180	908
649	20241230	100700	197586160	19180	19190	19190	19180	113
650	20241230	100600	195418760	19190	19190	19190	19190	68
651	20241230	100500	194113840	19190	19190	19190	19190	5
652	20241230	100400	194017890	19190	19190	19190	19190	33
653	20241230	100300	193384620	19190	19190	19190	19190	51
654	20241230	100200	192405930	19170	19190	19190	19160	17
655	20241230	100100	192079790	19190	19180	19190	19180	6
656	20241230	100000	191964660	19190	19190	19190	19190	0
657	20241230	095900	191964660	19190	19130	19190	19100	945
658	20241230	095800	173907360	19140	19190	19190	19140	557
659	20241230	095700	163236590	19190	19190	19190	19190	0
660	20241230	095600	163236590	19190	19180	19190	19180	6
661	20241230	095500	163121500	19170	19200	19200	19170	101
662	20241230	095400	161184340	19200	19200	19200	19200	34
663	20241230	095300	160531540	19200	19200	19200	19200	110
664	20241230	095200	158419540	19200	19200	19200	19200	1
665	20241230	095100	158400340	19160	19190	19200	19160	216
666	20241230	095000	154260530	19160	19210	19210	19160	172
667	20241230	094900	150963010	19210	19210	19220	19210	36
668	20241230	094800	150271420	19210	19210	19210	19210	1
669	20241230	094700	150252210	19190	19190	19190	19190	20
670	20241230	094600	149868410	19170	19180	19180	19170	139
671	20241230	094500	147203280	19200	19200	19210	19180	219
672	20241230	094400	143000690	19200	19220	19220	19200	50
673	20241230	094300	142040340	19280	19280	19280	19280	0
674	20241230	094200	142040340	19280	19220	19280	19190	390
675	20241230	094100	134535450	19200	19220	19220	19200	348
676	20241230	094000	127852790	19220	19220	19220	19220	58
677	20241230	093900	126738030	19220	19220	19220	19220	59
678	20241230	093800	125604050	19210	19220	19220	19210	31
679	20241230	093700	125008480	19220	19220	19220	19220	8
680	20241230	093600	124854720	19220	19220	19220	19200	80
681	20241230	093500	123318000	19220	19220	19220	19220	57
682	20241230	093400	122222460	19250	19230	19250	19230	23
683	20241230	093300	121779810	19230	19230	19230	19230	109
684	20241230	093200	119683740	19230	19190	19230	19180	78
685	20241230	093100	118186960	19180	19180	19180	19180	210
686	20241230	093000	114159160	19180	19180	19180	19180	34
687	20241230	092900	113507040	19180	19180	19180	19180	0
688	20241230	092800	113507040	19180	19160	19180	19160	63
689	20241230	092700	112299700	19180	19180	19180	19180	6
690	20241230	092600	112184620	19180	19160	19180	19160	35
691	20241230	092500	111514000	19160	19160	19160	19150	35
692	20241230	092400	110843450	19170	19190	19190	19170	244
693	20241230	092300	106163170	19190	19250	19250	19190	1316
694	20241230	092200	80857550	19240	19200	19240	19200	176
695	20241230	092100	77475430	19200	19200	19200	19200	1
696	20241230	092000	77456230	19200	19210	19230	19200	69
697	20241230	091900	76130730	19210	19230	19230	19210	52
698	20241230	091800	75130810	19230	19230	19230	19230	0
699	20241230	091700	75130810	19230	19230	19230	19230	1
700	20241230	091600	75111580	19230	19220	19230	19170	1063
701	20241230	091500	54718600	19230	19190	19230	19190	10
702	20241230	091400	54526500	19190	19190	19200	19170	214
703	20241230	091300	50418170	19200	19220	19220	19200	93
704	20241230	091200	48631140	19220	19220	19220	19220	23
705	20241230	091100	48189080	19220	19200	19220	19200	728
706	20241230	091000	34210880	19200	19160	19200	19160	129
707	20241230	090900	31736480	19160	19160	19160	19160	34
708	20241230	090800	31085040	19100	19120	19120	19100	50
709	20241230	090700	30129550	19160	19160	19160	19160	0
710	20241230	090600	30129550	19160	19160	19160	19160	1
711	20241230	090500	30110390	19160	19180	19180	19160	12
712	20241230	090400	29880450	19070	19120	19120	19070	510
713	20241230	090300	20132250	19120	19120	19120	19120	1
714	20241230	090200	20113130	19050	19050	19050	19020	380
715	20241230	090100	12878160	19050	19180	19180	19040	337
716	20241230	090000	6449210	19150	19200	19200	19150	336