KissMeData/049950/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193300	950016160	18740	18740	18740	18740	972
3	20241223	193200	950016160	18740	18740	18740	18740	0
4	20241223	193100	950016160	18740	18740	18740	18740	0
5	20241223	193000	950016160	18740	18740	18740	18740	0
6	20241223	192900	950016160	18740	18740	18740	18740	0
7	20241223	192800	950016160	18740	18740	18740	18740	0
8	20241223	192700	950016160	18740	18740	18740	18740	0
9	20241223	192600	950016160	18740	18740	18740	18740	0
10	20241223	192500	950016160	18740	18740	18740	18740	0
11	20241223	192400	950016160	18740	18740	18740	18740	0
12	20241223	192300	950016160	18740	18740	18740	18740	0
13	20241223	192200	950016160	18740	18740	18740	18740	0
14	20241223	192100	950016160	18740	18740	18740	18740	0
15	20241223	192000	950016160	18740	18740	18740	18740	0
16	20241223	191900	950016160	18740	18740	18740	18740	0
17	20241223	191800	950016160	18740	18740	18740	18740	0
18	20241223	191700	950016160	18740	18740	18740	18740	0
19	20241223	191600	950016160	18740	18740	18740	18740	0
20	20241223	191500	950016160	18740	18740	18740	18740	0
21	20241223	191400	950016160	18740	18740	18740	18740	0
22	20241223	191300	950016160	18740	18740	18740	18740	0
23	20241223	191200	950016160	18740	18740	18740	18740	0
24	20241223	191100	950016160	18740	18740	18740	18740	0
25	20241223	191000	950016160	18740	18740	18740	18740	0
26	20241223	190900	950016160	18740	18740	18740	18740	0
27	20241223	190800	950016160	18740	18740	18740	18740	0
28	20241223	190700	950016160	18740	18740	18740	18740	0
29	20241223	190600	950016160	18740	18740	18740	18740	0
30	20241223	190500	950016160	18740	18740	18740	18740	0
31	20241223	190400	950016160	18740	18740	18740	18740	0
32	20241223	190300	950016160	18740	18740	18740	18740	972
33	20241223	190200	950016160	18740	18740	18740	18740	0
34	20241223	190100	950016160	18740	18740	18740	18740	0
35	20241223	190000	950016160	18740	18740	18740	18740	0
36	20241223	185900	950016160	18740	18740	18740	18740	0
37	20241223	185800	950016160	18740	18740	18740	18740	0
38	20241223	185700	950016160	18740	18740	18740	18740	0
39	20241223	185600	950016160	18740	18740	18740	18740	0
40	20241223	185500	950016160	18740	18740	18740	18740	0
41	20241223	185400	950016160	18740	18740	18740	18740	0
42	20241223	185300	950016160	18740	18740	18740	18740	0
43	20241223	185200	950016160	18740	18740	18740	18740	0
44	20241223	185100	950016160	18740	18740	18740	18740	0
45	20241223	185000	950016160	18740	18740	18740	18740	0
46	20241223	184900	950016160	18740	18740	18740	18740	0
47	20241223	184800	950016160	18740	18740	18740	18740	0
48	20241223	184700	950016160	18740	18740	18740	18740	0
49	20241223	184600	950016160	18740	18740	18740	18740	0
50	20241223	184500	950016160	18740	18740	18740	18740	0
51	20241223	184400	950016160	18740	18740	18740	18740	0
52	20241223	184300	950016160	18740	18740	18740	18740	0
53	20241223	184200	950016160	18740	18740	18740	18740	0
54	20241223	184100	950016160	18740	18740	18740	18740	0
55	20241223	184000	950016160	18740	18740	18740	18740	0
56	20241223	183900	950016160	18740	18740	18740	18740	0
57	20241223	183800	950016160	18740	18740	18740	18740	0
58	20241223	183700	950016160	18740	18740	18740	18740	0
59	20241223	183600	950016160	18740	18740	18740	18740	0
60	20241223	183500	950016160	18740	18740	18740	18740	0
61	20241223	183400	950016160	18740	18740	18740	18740	0
62	20241223	183300	950016160	18740	18740	18740	18740	972
63	20241223	183200	950016160	18740	18740	18740	18740	0
64	20241223	183100	950016160	18740	18740	18740	18740	0
65	20241223	183000	950016160	18740	18740	18740	18740	0
66	20241223	182900	950016160	18740	18740	18740	18740	0
67	20241223	182800	950016160	18740	18740	18740	18740	0
68	20241223	182700	950016160	18740	18740	18740	18740	0
69	20241223	182600	950016160	18740	18740	18740	18740	0
70	20241223	182500	950016160	18740	18740	18740	18740	0
71	20241223	182400	950016160	18740	18740	18740	18740	0
72	20241223	182300	950016160	18740	18740	18740	18740	0
73	20241223	182200	950016160	18740	18740	18740	18740	0
74	20241223	182100	950016160	18740	18740	18740	18740	0
75	20241223	182000	950016160	18740	18740	18740	18740	0
76	20241223	181900	950016160	18740	18740	18740	18740	0
77	20241223	181800	950016160	18740	18740	18740	18740	0
78	20241223	181700	950016160	18740	18740	18740	18740	0
79	20241223	181600	950016160	18740	18740	18740	18740	0
80	20241223	181500	950016160	18740	18740	18740	18740	0
81	20241223	181400	950016160	18740	18740	18740	18740	0
82	20241223	181300	950016160	18740	18740	18740	18740	0
83	20241223	181200	950016160	18740	18740	18740	18740	0
84	20241223	181100	950016160	18740	18740	18740	18740	0
85	20241223	181000	950016160	18740	18740	18740	18740	0
86	20241223	180900	950016160	18740	18740	18740	18740	0
87	20241223	180800	950016160	18740	18740	18740	18740	0
88	20241223	180700	950016160	18740	18740	18740	18740	0
89	20241223	180600	950016160	18740	18740	18740	18740	0
90	20241223	180500	950016160	18740	18740	18740	18740	0
91	20241223	180400	950016160	18740	18740	18740	18740	0
92	20241223	180300	950016160	18740	18740	18740	18740	972
93	20241223	180200	950016160	18740	18740	18740	18740	0
94	20241223	180100	950016160	18740	18740	18740	18740	0
95	20241223	180000	950016160	18740	18740	18740	18740	0
96	20241223	175900	950016160	18740	18740	18740	18740	0
97	20241223	175800	950016160	18740	18740	18740	18740	0
98	20241223	175700	950016160	18740	18740	18740	18740	0
99	20241223	175600	950016160	18740	18740	18740	18740	0
100	20241223	175500	950016160	18740	18740	18740	18740	0
101	20241223	175400	950016160	18740	18740	18740	18740	0
102	20241223	175300	950016160	18740	18740	18740	18740	0
103	20241223	175200	950016160	18740	18740	18740	18740	0
104	20241223	175100	950016160	18740	18740	18740	18740	0
105	20241223	175000	950016160	18740	18740	18740	18740	0
106	20241223	174900	950016160	18740	18740	18740	18740	0
107	20241223	174800	950016160	18740	18740	18740	18740	0
108	20241223	174700	950016160	18740	18740	18740	18740	0
109	20241223	174600	950016160	18740	18740	18740	18740	0
110	20241223	174500	950016160	18740	18740	18740	18740	0
111	20241223	174400	950016160	18740	18740	18740	18740	0
112	20241223	174300	950016160	18740	18740	18740	18740	0
113	20241223	174200	950016160	18740	18740	18740	18740	0
114	20241223	174100	950016160	18740	18740	18740	18740	0
115	20241223	174000	950016160	18740	18740	18740	18740	0
116	20241223	173900	950016160	18740	18740	18740	18740	0
117	20241223	173800	950016160	18740	18740	18740	18740	0
118	20241223	173700	950016160	18740	18740	18740	18740	0
119	20241223	173600	950016160	18740	18740	18740	18740	0
120	20241223	173500	950016160	18740	18740	18740	18740	0
121	20241223	173400	950016160	18740	18740	18740	18740	0
122	20241223	173300	950016160	18740	18740	18740	18740	972
123	20241223	173200	950016160	18740	18740	18740	18740	0
124	20241223	173100	950016160	18740	18740	18740	18740	0
125	20241223	173000	950016160	18740	18740	18740	18740	0
126	20241223	172900	950016160	18740	18740	18740	18740	0
127	20241223	172800	950016160	18740	18740	18740	18740	0
128	20241223	172700	950016160	18740	18740	18740	18740	0
129	20241223	172600	950016160	18740	18740	18740	18740	0
130	20241223	172500	950016160	18740	18740	18740	18740	0
131	20241223	172400	950016160	18740	18740	18740	18740	0
132	20241223	172300	950016160	18740	18740	18740	18740	0
133	20241223	172200	950016160	18740	18740	18740	18740	0
134	20241223	172100	950016160	18740	18740	18740	18740	0
135	20241223	172000	950016160	18740	18740	18740	18740	0
136	20241223	171900	950016160	18740	18740	18740	18740	0
137	20241223	171800	950016160	18740	18740	18740	18740	0
138	20241223	171700	950016160	18740	18740	18740	18740	0
139	20241223	171600	950016160	18740	18740	18740	18740	0
140	20241223	171500	950016160	18740	18740	18740	18740	0
141	20241223	171400	950016160	18740	18740	18740	18740	0
142	20241223	171300	950016160	18740	18740	18740	18740	0
143	20241223	171200	950016160	18740	18740	18740	18740	0
144	20241223	171100	950016160	18740	18740	18740	18740	0
145	20241223	171000	950016160	18740	18740	18740	18740	0
146	20241223	170900	950016160	18740	18740	18740	18740	0
147	20241223	170800	950016160	18740	18740	18740	18740	0
148	20241223	170700	950016160	18740	18740	18740	18740	0
149	20241223	170600	950016160	18740	18740	18740	18740	0
150	20241223	170500	950016160	18740	18740	18740	18740	0
151	20241223	170400	950016160	18740	18740	18740	18740	0
152	20241223	170300	950016160	18740	18740	18740	18740	972
153	20241223	170200	950016160	18740	18740	18740	18740	0
154	20241223	170100	950016160	18740	18740	18740	18740	0
155	20241223	170000	950016160	18740	18740	18740	18740	0
156	20241223	165900	950016160	18740	18740	18740	18740	0
157	20241223	165800	950016160	18740	18740	18740	18740	0
158	20241223	165700	950016160	18740	18740	18740	18740	0
159	20241223	165600	950016160	18740	18740	18740	18740	0
160	20241223	165500	950016160	18740	18740	18740	18740	0
161	20241223	165400	950016160	18740	18740	18740	18740	0
162	20241223	165300	950016160	18740	18740	18740	18740	0
163	20241223	165200	950016160	18740	18740	18740	18740	0
164	20241223	165100	950016160	18740	18740	18740	18740	0
165	20241223	165000	950016160	18740	18740	18740	18740	0
166	20241223	164900	950016160	18740	18740	18740	18740	0
167	20241223	164800	950016160	18740	18740	18740	18740	0
168	20241223	164700	950016160	18740	18740	18740	18740	0
169	20241223	164600	950016160	18740	18740	18740	18740	0
170	20241223	164500	950016160	18740	18740	18740	18740	0
171	20241223	164400	950016160	18740	18740	18740	18740	0
172	20241223	164300	950016160	18740	18740	18740	18740	0
173	20241223	164200	950016160	18740	18740	18740	18740	0
174	20241223	164100	950016160	18740	18740	18740	18740	0
175	20241223	164000	950016160	18740	18740	18740	18740	0
176	20241223	163900	950016160	18740	18740	18740	18740	0
177	20241223	163800	950016160	18740	18740	18740	18740	0
178	20241223	163700	950016160	18740	18740	18740	18740	0
179	20241223	163600	950016160	18740	18740	18740	18740	0
180	20241223	163500	950016160	18740	18740	18740	18740	0
181	20241223	163400	950016160	18740	18740	18740	18740	0
182	20241223	163300	950016160	18740	18740	18740	18740	972
183	20241223	163200	950016160	18740	18740	18740	18740	0
184	20241223	163100	950016160	18740	18740	18740	18740	0
185	20241223	163000	950016160	18740	18740	18740	18740	0
186	20241223	162900	950016160	18740	18740	18740	18740	0
187	20241223	162800	950016160	18740	18740	18740	18740	0
188	20241223	162700	950016160	18740	18740	18740	18740	0
189	20241223	162600	950016160	18740	18740	18740	18740	0
190	20241223	162500	950016160	18740	18740	18740	18740	0
191	20241223	162400	950016160	18740	18740	18740	18740	0
192	20241223	162300	950016160	18740	18740	18740	18740	0
193	20241223	162200	950016160	18740	18740	18740	18740	0
194	20241223	162100	950016160	18740	18740	18740	18740	0
195	20241223	162000	950016160	18740	18740	18740	18740	0
196	20241223	161900	950016160	18740	18740	18740	18740	0
197	20241223	161800	950016160	18740	18740	18740	18740	0
198	20241223	161700	950016160	18740	18740	18740	18740	0
199	20241223	161600	950016160	18740	18740	18740	18740	0
200	20241223	161500	950016160	18740	18740	18740	18740	0
201	20241223	161400	950016160	18740	18740	18740	18740	0
202	20241223	161300	950016160	18740	18740	18740	18740	0
203	20241223	161200	950016160	18740	18740	18740	18740	0
204	20241223	161100	950016160	18740	18740	18740	18740	0
205	20241223	161000	950016160	18740	18740	18740	18740	0
206	20241223	160900	950016160	18740	18740	18740	18740	0
207	20241223	160800	950016160	18740	18740	18740	18740	0
208	20241223	160700	950016160	18740	18740	18740	18740	0
209	20241223	160600	950016160	18740	18740	18740	18740	0
210	20241223	160500	950016160	18740	18740	18740	18740	0
211	20241223	160400	950016160	18740	18740	18740	18740	0
212	20241223	160300	950016160	18740	18740	18740	18740	972
213	20241223	160200	950016160	18740	18740	18740	18740	0
214	20241223	160100	950016160	18740	18740	18740	18740	0
215	20241223	160000	950016160	18740	18740	18740	18740	0
216	20241223	155900	950016160	18740	18740	18740	18740	0
217	20241223	155800	950016160	18740	18740	18740	18740	0
218	20241223	155700	950016160	18740	18740	18740	18740	0
219	20241223	155600	950016160	18740	18740	18740	18740	0
220	20241223	155500	950016160	18740	18740	18740	18740	0
221	20241223	155400	950016160	18740	18740	18740	18740	0
222	20241223	155300	950016160	18740	18740	18740	18740	0
223	20241223	155200	950016160	18740	18740	18740	18740	0
224	20241223	155100	950016160	18740	18740	18740	18740	0
225	20241223	155000	950016160	18740	18740	18740	18740	0
226	20241223	154900	950016160	18740	18740	18740	18740	0
227	20241223	154800	950016160	18740	18740	18740	18740	0
228	20241223	154700	950016160	18740	18740	18740	18740	0
229	20241223	154600	950016160	18740	18740	18740	18740	0
230	20241223	154500	950016160	18740	18740	18740	18740	0
231	20241223	154400	950016160	18740	18740	18740	18740	0
232	20241223	154300	950016160	18740	18740	18740	18740	0
233	20241223	154200	950016160	18740	18740	18740	18740	0
234	20241223	154100	950016160	18740	18740	18740	18740	0
235	20241223	154000	950016160	18740	18740	18740	18740	0
236	20241223	153900	950016160	18740	18740	18740	18740	0
237	20241223	153800	950016160	18740	18740	18740	18740	0
238	20241223	153700	950016160	18740	18740	18740	18740	0
239	20241223	153600	950016160	18740	18740	18740	18740	0
240	20241223	153500	950016160	18740	18740	18740	18740	0
241	20241223	153400	950016160	18740	18740	18740	18740	0
242	20241223	153300	950016160	18740	18740	18740	18740	972
243	20241223	153200	950016160	18740	18740	18740	18740	0
244	20241223	153100	950016160	18740	18740	18740	18740	0
245	20241223	153000	950016160	18740	18740	18740	18740	972
246	20241223	152900	931800880	18760	18760	18760	18760	0
247	20241223	152800	931800880	18760	18760	18760	18760	0
248	20241223	152700	931800880	18760	18760	18760	18760	0
249	20241223	152600	931800880	18760	18760	18760	18760	0
250	20241223	152500	931800880	18760	18760	18760	18760	0
251	20241223	152400	931800880	18760	18760	18760	18760	0
252	20241223	152300	931800880	18760	18760	18760	18760	0
253	20241223	152200	931800880	18760	18760	18760	18760	0
254	20241223	152100	931800880	18760	18760	18760	18760	0
255	20241223	152000	931800880	18760	18760	18760	18760	0
256	20241223	151900	931800880	18760	18800	18810	18760	532
257	20241223	151800	921818070	18770	18800	18810	18770	761
258	20241223	151700	907522740	18790	18800	18800	18790	170
259	20241223	151600	904326810	18790	18790	18790	18790	6
260	20241223	151500	904214070	18800	18790	18830	18780	150
261	20241223	151400	901395210	18800	18810	18810	18800	3
262	20241223	151300	901338800	18810	18800	18810	18800	140
263	20241223	151200	898705600	18800	18800	18800	18800	263
264	20241223	151100	893761200	18800	18810	18820	18800	174
265	20241223	151000	890488820	18820	18820	18820	18820	0
266	20241223	150900	890488820	18820	18770	18820	18770	87
267	20241223	150800	888855330	18760	18730	18760	18730	748
268	20241223	150700	874837420	18740	18740	18740	18740	0
269	20241223	150600	874837420	18740	18680	18740	18680	213
270	20241223	150500	870857980	18680	18680	18680	18680	100
271	20241223	150400	868989980	18740	18740	18740	18740	15
272	20241223	150300	868708880	18740	18740	18740	18740	0
273	20241223	150200	868708880	18740	18740	18740	18740	10
274	20241223	150100	868521480	18670	18740	18740	18670	110
275	20241223	150000	866465520	18770	18770	18770	18770	17
276	20241223	145900	866146430	18770	18770	18770	18770	10
277	20241223	145800	865958730	18740	18750	18750	18740	200
278	20241223	145700	862209010	18780	18790	18790	18780	15
279	20241223	145600	861927260	18800	18800	18800	18800	0
280	20241223	145500	861927260	18800	18790	18800	18790	15
281	20241223	145400	861645310	18800	18810	18810	18800	375
282	20241223	145300	854594950	18810	18840	18840	18810	867
283	20241223	145200	838277960	18820	18840	18850	18820	226
284	20241223	145100	834022600	18850	18840	18850	18840	45
285	20241223	145000	833174750	18850	18850	18850	18850	47
286	20241223	144900	832288800	18850	18850	18850	18850	6
287	20241223	144800	832175700	18850	18840	18850	18840	250
288	20241223	144700	827465200	18840	18840	18850	18840	138
289	20241223	144600	824864920	18840	18850	18850	18840	115
290	20241223	144500	822698170	18840	18840	18840	18840	2
291	20241223	144400	822660490	18840	18840	18840	18840	100
292	20241223	144300	820776490	18830	18860	18860	18830	12
293	20241223	144200	820550200	18840	18860	18860	18840	217
294	20241223	144100	816461580	18860	18840	18860	18840	110
295	20241223	144000	814388980	18860	18850	18860	18850	23
296	20241223	143900	813955250	18850	18860	18860	18850	62
297	20241223	143800	812786080	18860	18850	18860	18850	138
298	20241223	143700	810184670	18860	18850	18860	18850	66
299	20241223	143600	808940160	18860	18860	18860	18860	11
300	20241223	143500	808732700	18850	18850	18850	18850	18
301	20241223	143400	808393400	18850	18850	18850	18850	10
302	20241223	143300	808204900	18850	18850	18850	18850	0
303	20241223	143200	808204900	18850	18860	18870	18850	119
304	20241223	143100	805960810	18850	18870	18870	18850	10
305	20241223	143000	805772210	18870	18860	18870	18850	205
306	20241223	142900	801907090	18870	18870	18870	18870	1
307	20241223	142800	801888220	18870	18870	18870	18870	46
308	20241223	142700	801020200	18870	18870	18870	18870	16
309	20241223	142600	800718280	18860	18860	18860	18860	4
310	20241223	142500	800642840	18860	18860	18870	18860	40
311	20241223	142400	799888170	18860	18860	18870	18860	279
312	20241223	142300	794625800	18850	18860	18860	18850	44
313	20241223	142200	793796040	18860	18860	18860	18860	147
314	20241223	142100	791023620	18850	18830	18850	18810	1390
315	20241223	142000	764847380	18830	18820	18830	18820	414
316	20241223	141900	757053810	18800	18790	18800	18790	18
317	20241223	141800	756715460	18800	18800	18800	18800	11
318	20241223	141700	756508660	18800	18800	18800	18800	0
319	20241223	141600	756508660	18800	18700	18800	18700	4353
320	20241223	141500	674969970	18700	18690	18700	18690	51
321	20241223	141400	674016770	18700	18690	18700	18690	20
322	20241223	141300	673642870	18690	18700	18700	18690	6
323	20241223	141200	673530680	18700	18690	18700	18690	14
324	20241223	141100	673268920	18700	18700	18700	18700	11
325	20241223	141000	673063220	18690	18700	18700	18690	12
326	20241223	140900	672838830	18700	18700	18700	18700	72
327	20241223	140800	671492430	18700	18700	18700	18700	0
328	20241223	140700	671492430	18700	18700	18700	18700	10
329	20241223	140600	671305430	18700	18700	18700	18700	0
330	20241223	140500	671305430	18700	18690	18700	18690	49
331	20241223	140400	670389200	18690	18690	18690	18690	3
332	20241223	140300	670333130	18690	18690	18690	18690	10
333	20241223	140200	670146230	18690	18690	18690	18690	15
334	20241223	140100	669865880	18690	18690	18690	18690	0
335	20241223	140000	669865880	18690	18690	18690	18680	68
336	20241223	135900	668595330	18700	18710	18710	18700	230
337	20241223	135800	664292130	18720	18710	18720	18710	333
338	20241223	135700	658061170	18700	18700	18700	18700	92
339	20241223	135600	656340770	18700	18710	18710	18700	58
340	20241223	135500	655256060	18710	18710	18710	18710	12
341	20241223	135400	655031540	18710	18700	18710	18700	391
342	20241223	135300	647719430	18700	18710	18720	18700	70
343	20241223	135200	646409640	18720	18720	18720	18720	0
344	20241223	135100	646409640	18720	18720	18720	18720	15
345	20241223	135000	646128840	18720	18720	18720	18720	0
346	20241223	134900	646128840	18720	18710	18720	18710	110
347	20241223	134800	644070220	18710	18710	18710	18710	0
348	20241223	134700	644070220	18710	18710	18710	18710	52
349	20241223	134600	643097300	18710	18710	18710	18710	10
350	20241223	134500	642910200	18710	18710	18710	18710	0
351	20241223	134400	642910200	18710	18710	18710	18710	15
352	20241223	134300	642629550	18710	18710	18710	18710	5
353	20241223	134200	642536000	18710	18680	18710	18680	356
354	20241223	134100	635884840	18680	18680	18680	18680	10
355	20241223	134000	635698040	18680	18710	18710	18680	19
356	20241223	133900	635342610	18710	18710	18710	18710	10
357	20241223	133800	635155510	18710	18700	18710	18700	2
358	20241223	133700	635118100	18710	18700	18710	18700	17
359	20241223	133600	634800090	18700	18700	18700	18700	1
360	20241223	133500	634781390	18710	18710	18710	18710	19
361	20241223	133400	634425900	18700	18700	18700	18700	1
362	20241223	133300	634407200	18700	18700	18700	18700	273
363	20241223	133200	629302100	18700	18650	18700	18650	11
364	20241223	133100	629096700	18700	18640	18700	18640	34
365	20241223	133000	628462340	18700	18700	18700	18700	10
366	20241223	132900	628275340	18690	18680	18690	18680	58
367	20241223	132800	627191410	18690	18680	18690	18680	39
368	20241223	132700	626462520	18690	18690	18690	18690	0
369	20241223	132600	626462520	18690	18690	18690	18690	10
370	20241223	132500	626275620	18690	18690	18690	18690	5
371	20241223	132400	626182170	18690	18690	18690	18690	10
372	20241223	132300	625995270	18620	18680	18680	18620	444
373	20241223	132200	617717110	18690	18690	18690	18690	10
374	20241223	132100	617530210	18690	18690	18700	18680	74
375	20241223	132000	616147250	18680	18680	18680	18680	1
376	20241223	131900	616128570	18690	18700	18700	18690	35
377	20241223	131800	615474320	18700	18700	18700	18700	6
378	20241223	131700	615362120	18690	18700	18700	18690	57
379	20241223	131600	614296320	18700	18700	18700	18700	12
380	20241223	131500	614071920	18700	18690	18700	18690	11
381	20241223	131400	613866230	18700	18700	18700	18700	15
382	20241223	131300	613585730	18700	18700	18700	18700	0
383	20241223	131200	613585730	18700	18700	18700	18700	10
384	20241223	131100	613398730	18700	18700	18700	18700	0
385	20241223	131000	613398730	18700	18690	18700	18690	16
386	20241223	130900	613099630	18700	18700	18700	18700	0
387	20241223	130800	613099630	18700	18690	18700	18680	94
388	20241223	130700	611343210	18700	18700	18700	18700	5
389	20241223	130600	611249710	18700	18690	18700	18690	20
390	20241223	130500	610875810	18700	18700	18700	18700	10
391	20241223	130400	610688810	18700	18700	18700	18700	0
392	20241223	130300	610688810	18700	18700	18700	18700	65
393	20241223	130200	609473310	18700	18700	18700	18700	0
394	20241223	130100	609473310	18700	18700	18700	18700	13
395	20241223	130000	609230210	18700	18700	18700	18670	10
396	20241223	125900	609043240	18700	18700	18700	18700	10
397	20241223	125800	608856240	18700	18700	18700	18700	10
398	20241223	125700	608669240	18660	18660	18660	18660	68
399	20241223	125600	607400360	18660	18660	18660	18660	69
400	20241223	125500	606112820	18670	18670	18670	18670	16
401	20241223	125400	605814100	18680	18670	18690	18670	58
402	20241223	125300	604730670	18680	18680	18680	18680	2
403	20241223	125200	604693310	18700	18670	18700	18670	25
404	20241223	125100	604226080	18700	18700	18700	18700	0
405	20241223	125000	604226080	18700	18700	18700	18700	15
406	20241223	124900	603945580	18700	18700	18700	18700	15
407	20241223	124800	603665080	18650	18660	18660	18650	183
408	20241223	124700	600251160	18670	18710	18710	18670	62
409	20241223	124600	599092850	18720	18720	18720	18720	0
410	20241223	124500	599092850	18720	18720	18720	18720	35
411	20241223	124400	598437650	18660	18660	18660	18660	41
412	20241223	124300	597672590	18700	18700	18700	18700	10
413	20241223	124200	597485590	18720	18720	18720	18720	10
414	20241223	124100	597298390	18710	18710	18710	18710	611
415	20241223	124000	585866580	18710	18660	18710	18650	49
416	20241223	123900	584951770	18650	18650	18650	18650	35
417	20241223	123800	584299020	18660	18660	18710	18660	39
418	20241223	123700	583570780	18660	18660	18660	18660	0
419	20241223	123600	583570780	18660	18660	18660	18660	47
420	20241223	123500	582693760	18650	18650	18650	18650	0
421	20241223	123400	582693760	18650	18650	18650	18650	9
422	20241223	123300	582525910	18650	18640	18650	18640	60
423	20241223	123200	581407410	18650	18660	18660	18650	146
424	20241223	123100	578683780	18730	18730	18730	18730	10
425	20241223	123000	578496480	18730	18730	18730	18730	5
426	20241223	122900	578402830	18730	18730	18730	18730	10
427	20241223	122800	578215530	18730	18730	18730	18730	0
428	20241223	122700	578215530	18730	18730	18730	18730	15
429	20241223	122600	577934580	18730	18730	18730	18730	50
430	20241223	122500	576998080	18730	18650	18730	18650	11
431	20241223	122400	576792130	18700	18700	18700	18700	15
432	20241223	122300	576511630	18700	18650	18700	18650	190
433	20241223	122200	572966510	18650	18650	18650	18650	10
434	20241223	122100	572780010	18650	18650	18650	18650	58
435	20241223	122000	571698310	18660	18660	18660	18660	10
436	20241223	121900	571511710	18660	18650	18660	18640	19
437	20241223	121800	571157320	18650	18660	18660	18650	52
438	20241223	121700	570187070	18660	18700	18700	18650	41
439	20241223	121600	569421900	18690	18670	18690	18670	312
440	20241223	121500	563590640	18690	18690	18690	18690	10
441	20241223	121400	563403740	18680	18680	18680	18680	20
442	20241223	121300	563030140	18690	18690	18690	18690	47
443	20241223	121200	562151710	18690	18690	18690	18690	5
444	20241223	121100	562058260	18690	18690	18690	18690	10
445	20241223	121000	561871360	18690	18690	18690	18690	36
446	20241223	120900	561198520	18700	18690	18700	18690	25
447	20241223	120800	560731170	18700	18700	18700	18700	25
448	20241223	120700	560263670	18700	18700	18700	18700	0
449	20241223	120600	560263670	18700	18700	18700	18700	67
450	20241223	120500	559010770	18700	18700	18700	18700	6
451	20241223	120400	558898570	18700	18700	18700	18700	10
452	20241223	120300	558711570	18690	18690	18690	18690	32
453	20241223	120200	558113490	18700	18700	18700	18700	10
454	20241223	120100	557926490	18700	18700	18700	18700	15
455	20241223	120000	557645990	18700	18700	18700	18700	0
456	20241223	115900	557645990	18700	18680	18700	18680	150
457	20241223	115800	554841990	18690	18690	18690	18690	0
458	20241223	115700	554841990	18690	18680	18690	18680	100
459	20241223	115600	552973830	18680	18680	18680	18680	0
460	20241223	115500	552973830	18680	18650	18680	18650	108
461	20241223	115400	550959330	18650	18650	18650	18650	6
462	20241223	115300	550847430	18650	18640	18650	18640	21
463	20241223	115200	550455890	18650	18680	18680	18650	20
464	20241223	115100	550082530	18680	18680	18680	18680	36
465	20241223	115000	549410050	18680	18680	18690	18680	15
466	20241223	114900	549129800	18680	18680	18680	18680	0
467	20241223	114800	549129800	18680	18680	18680	18670	42
468	20241223	114700	548345250	18680	18680	18680	18680	6
469	20241223	114600	548233170	18690	18690	18690	18690	16
470	20241223	114500	547934130	18700	18700	18700	18700	10
471	20241223	114400	547747130	18680	18680	18680	18680	0
472	20241223	114300	547747130	18680	18690	18700	18680	52
473	20241223	114200	546775520	18690	18690	18690	18690	0
474	20241223	114100	546775520	18690	18690	18690	18690	10
475	20241223	114000	546588620	18680	18680	18680	18680	37
476	20241223	113900	545897460	18700	18690	18700	18690	18
477	20241223	113800	545560880	18700	18700	18700	18700	2
478	20241223	113700	545523480	18700	18700	18700	18700	10
479	20241223	113600	545336480	18620	18690	18690	18620	11
480	20241223	113500	545130960	18690	18690	18690	18690	5
481	20241223	113400	545037510	18700	18610	18700	18600	710
482	20241223	113300	531811560	18610	18650	18650	18610	200
483	20241223	113200	528087220	18670	18660	18670	18650	368
484	20241223	113100	521221110	18620	18620	18620	18620	3
485	20241223	113000	521165250	18670	18660	18670	18660	198
486	20241223	112900	517470490	18660	18660	18660	18660	26
487	20241223	112800	516985330	18660	18660	18660	18660	16
488	20241223	112700	516686770	18670	18670	18670	18670	10
489	20241223	112600	516500070	18650	18670	18670	18650	6
490	20241223	112500	516388110	18670	18670	18670	18670	12
491	20241223	112400	516164070	18660	18660	18660	18660	5
492	20241223	112300	516070770	18670	18580	18670	18570	47
493	20241223	112200	515196650	18670	18670	18670	18670	0
494	20241223	112100	515196650	18670	18670	18670	18670	135
495	20241223	112000	512676200	18670	18670	18670	18670	10
496	20241223	111900	512489500	18560	18560	18560	18560	0
497	20241223	111800	512489500	18560	18640	18650	18560	198
498	20241223	111700	508801630	18650	18650	18650	18650	6
499	20241223	111600	508689730	18650	18650	18650	18650	10
500	20241223	111500	508503230	18540	18650	18650	18540	882
501	20241223	111400	492110100	18660	18670	18670	18660	105
502	20241223	111300	490150700	18670	18670	18670	18670	413
503	20241223	111200	482439990	18670	18660	18670	18660	35
504	20241223	111100	481786790	18660	18660	18660	18660	8
505	20241223	111000	481637510	18660	18660	18660	18660	45
506	20241223	110900	480797810	18660	18660	18660	18660	10
507	20241223	110800	480611210	18670	18670	18670	18670	0
508	20241223	110700	480611210	18670	18620	18670	18620	12
509	20241223	110600	480387270	18620	18620	18620	18620	287
510	20241223	110500	475043330	18620	18620	18620	18620	46
511	20241223	110400	474186810	18670	18670	18670	18670	15
512	20241223	110300	473906760	18670	18670	18670	18670	0
513	20241223	110200	473906760	18670	18670	18670	18650	53
514	20241223	110100	472917630	18670	18700	18700	18670	254
515	20241223	110000	468168210	18790	18790	18790	18790	10
516	20241223	105900	467980310	18800	18790	18810	18790	1060
517	20241223	105800	448053440	18790	18780	18800	18690	225
518	20241223	105700	443829540	18780	18780	18780	18780	20
519	20241223	105600	443453940	18800	18700	18800	18670	1053
520	20241223	105500	423710570	18700	18690	18700	18690	115
521	20241223	105400	421561170	18690	18700	18710	18690	105
522	20241223	105300	419598480	18700	18690	18700	18690	138
523	20241223	105200	417018630	18690	18700	18700	18650	15
524	20241223	105100	416738290	18700	18650	18700	18650	116
525	20241223	105000	414574090	18590	18590	18590	18590	0
526	20241223	104900	414574090	18590	18690	18690	18590	58
527	20241223	104800	413494870	18590	18730	18730	18590	332
528	20241223	104700	407313970	18730	18620	18730	18620	304
529	20241223	104600	401650180	18620	18720	18750	18620	75
530	20241223	104500	400245180	18700	18670	18700	18670	1000
531	20241223	104400	381553450	18680	18680	18680	18680	15
532	20241223	104300	381273250	18680	18690	18690	18610	250
533	20241223	104200	376608470	18690	18600	18700	18600	198
534	20241223	104100	372909760	18630	18570	18630	18500	733
535	20241223	104000	359285600	18560	18490	18560	18490	1335
536	20241223	103900	334588240	18480	18480	18480	18470	410
537	20241223	103800	327014540	18460	18490	18490	18460	76
538	20241223	103700	325610330	18490	18470	18490	18470	69
539	20241223	103600	324334780	18480	18480	18480	18480	120
540	20241223	103500	322117180	18480	18450	18480	18450	1066
541	20241223	103400	302439800	18450	18450	18450	18450	9
542	20241223	103300	302273750	18460	18450	18460	18450	12
543	20241223	103200	302052300	18450	18450	18450	18450	0
544	20241223	103100	302052300	18450	18370	18450	18370	5033
545	20241223	103000	209494720	18380	18380	18380	18380	16
546	20241223	102900	209200640	18360	18370	18380	18360	212
547	20241223	102800	205305290	18360	18360	18370	18360	10
548	20241223	102700	205121670	18380	18380	18380	18380	0
549	20241223	102600	205121670	18380	18380	18380	18380	15
550	20241223	102500	204845970	18380	18380	18380	18380	0
551	20241223	102400	204845970	18380	18380	18380	18380	10
552	20241223	102300	204662170	18390	18390	18390	18390	89
553	20241223	102200	203025460	18390	18280	18390	18280	61
554	20241223	102100	201909720	18390	18390	18390	18390	223
555	20241223	102000	197808750	18390	18350	18390	18350	501
556	20241223	101900	188595750	18310	18310	18320	18310	171
557	20241223	101800	185464180	18310	18320	18320	18310	8
558	20241223	101700	185317660	18320	18390	18390	18320	44
559	20241223	101600	184510810	18400	18400	18400	18400	0
560	20241223	101500	184510810	18400	18400	18400	18310	50
561	20241223	101400	183593790	18400	18430	18430	18400	15
562	20241223	101300	183317410	18430	18430	18430	18430	3
563	20241223	101200	183262120	18350	18380	18440	18350	503
564	20241223	101100	174008760	18380	18350	18380	18350	130
565	20241223	101000	171622360	18360	18350	18360	18350	42
566	20241223	100900	170851360	18340	18300	18340	18300	291
567	20241223	100800	165524900	18300	18280	18300	18280	132
568	20241223	100700	163110820	18260	18150	18260	18150	1445
569	20241223	100600	136815780	18160	18160	18160	18160	2
570	20241223	100500	136779460	18180	18130	18180	18130	39
571	20241223	100400	136071940	18120	18140	18140	18120	89
572	20241223	100300	134458090	18140	18130	18170	18130	17
573	20241223	100200	134149470	18160	18160	18160	18160	65
574	20241223	100100	132969070	18160	18040	18160	18040	994
575	20241223	100000	114998380	18040	18030	18040	18030	6
576	20241223	095900	114890150	18030	18030	18030	18030	16
577	20241223	095800	114601670	18040	18040	18040	18040	10
578	20241223	095700	114421270	18040	18040	18040	18040	6
579	20241223	095600	114313030	18040	18040	18040	18040	30
580	20241223	095500	113771830	17930	17930	17930	17930	0
581	20241223	095400	113771830	17930	18030	18040	17930	21
582	20241223	095300	113393200	18040	18040	18040	18040	7
583	20241223	095200	113266920	18040	18040	18040	18040	10
584	20241223	095100	113086520	17910	17910	17910	17910	41
585	20241223	095000	112352210	18050	18050	18050	18050	10
586	20241223	094900	112171710	18050	18050	18050	18050	20
587	20241223	094800	111810710	18050	18050	18050	18050	2
588	20241223	094700	111774610	18050	18040	18050	18040	449
589	20241223	094600	103670360	18030	18000	18030	17990	198
590	20241223	094500	100106130	18000	17940	18000	17940	260
591	20241223	094400	95432200	17930	17930	17930	17930	0
592	20241223	094300	95432200	17930	17930	17930	17930	69
593	20241223	094200	94195030	17930	17940	17940	17930	72
594	20241223	094100	92903920	17910	17880	17910	17880	166
595	20241223	094000	89933310	17890	17890	17890	17890	10
596	20241223	093900	89754410	17690	17700	17700	17690	57
597	20241223	093800	88746060	17970	17790	17970	17790	223
598	20241223	093700	84772830	17790	17780	17790	17780	32
599	20241223	093600	84203770	17570	17700	17730	17570	300
600	20241223	093500	78902380	17710	17710	17710	17710	5
601	20241223	093400	78813830	17550	17550	17550	17550	0
602	20241223	093300	78813830	17550	17550	17550	17550	1
603	20241223	093200	78796280	17600	17610	17610	17600	200
604	20241223	093100	75275280	17780	17630	17780	17610	70
605	20241223	093000	74040990	17640	17650	17650	17640	265
606	20241223	092900	69366290	17770	17770	17770	17770	0
607	20241223	092800	69366290	17770	17770	17770	17770	0
608	20241223	092700	69366290	17770	17770	17770	17730	137
609	20241223	092600	66932760	17600	17660	17660	17600	132
610	20241223	092500	64606630	17820	17820	17820	17820	0
611	20241223	092400	64606630	17820	17830	17830	17820	40
612	20241223	092300	63893780	17810	17780	17810	17780	67
613	20241223	092200	62701340	17720	17570	17720	17500	448
614	20241223	092100	54803310	17620	17620	17620	17620	0
615	20241223	092000	54803310	17620	17620	17620	17620	16
616	20241223	091900	54521390	17620	17750	17750	17620	104
617	20241223	091800	52680760	17750	17780	17780	17750	141
618	20241223	091700	50174890	17770	17800	17800	17770	574
619	20241223	091600	39964530	17800	17980	17980	17800	306
620	20241223	091500	34513820	17810	17820	17820	17810	111
621	20241223	091400	32536450	17810	17810	17810	17810	0
622	20241223	091300	32536450	17810	17810	17810	17810	35
623	20241223	091200	31913100	17810	17810	17810	17810	220
624	20241223	091100	27994900	17810	17810	17820	17810	151
625	20241223	091000	25305580	17930	17910	17930	17910	106
626	20241223	090900	23405940	17810	17810	17810	17810	4
627	20241223	090800	23334700	17910	17820	17910	17810	501
628	20241223	090700	14410120	18030	17920	18030	17920	157
629	20241223	090600	11589960	17930	17930	17930	17930	1
630	20241223	090500	11572030	17930	17810	17930	17800	41
631	20241223	090400	10841900	17790	17790	17790	17790	0
632	20241223	090300	10841900	17790	17940	18000	17790	269
633	20241223	090200	6017580	17940	17850	17940	17850	147
634	20241223	090100	3386290	17830	17820	17830	17820	33
635	20241223	090000	2798010	17830	17700	17850	17700	158