KissMeData/298050/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211200	1516057700	186700	186700	186700	186700	402
3	20241223	211100	1516057700	186700	186700	186700	186700	0
4	20241223	211000	1516057700	186700	186700	186700	186700	0
5	20241223	210900	1516057700	186700	186700	186700	186700	0
6	20241223	210800	1516057700	186700	186700	186700	186700	0
7	20241223	210700	1516057700	186700	186700	186700	186700	0
8	20241223	210600	1516057700	186700	186700	186700	186700	0
9	20241223	210500	1516057700	186700	186700	186700	186700	0
10	20241223	210400	1516057700	186700	186700	186700	186700	0
11	20241223	210300	1516057700	186700	186700	186700	186700	0
12	20241223	210200	1516057700	186700	186700	186700	186700	0
13	20241223	210100	1516057700	186700	186700	186700	186700	0
14	20241223	210000	1516057700	186700	186700	186700	186700	0
15	20241223	205900	1516057700	186700	186700	186700	186700	0
16	20241223	205800	1516057700	186700	186700	186700	186700	0
17	20241223	205700	1516057700	186700	186700	186700	186700	0
18	20241223	205600	1516057700	186700	186700	186700	186700	0
19	20241223	205500	1516057700	186700	186700	186700	186700	0
20	20241223	205400	1516057700	186700	186700	186700	186700	0
21	20241223	205300	1516057700	186700	186700	186700	186700	0
22	20241223	205200	1516057700	186700	186700	186700	186700	0
23	20241223	205100	1516057700	186700	186700	186700	186700	0
24	20241223	205000	1516057700	186700	186700	186700	186700	0
25	20241223	204900	1516057700	186700	186700	186700	186700	0
26	20241223	204800	1516057700	186700	186700	186700	186700	0
27	20241223	204700	1516057700	186700	186700	186700	186700	0
28	20241223	204600	1516057700	186700	186700	186700	186700	0
29	20241223	204500	1516057700	186700	186700	186700	186700	0
30	20241223	204400	1516057700	186700	186700	186700	186700	0
31	20241223	204300	1516057700	186700	186700	186700	186700	0
32	20241223	204200	1516057700	186700	186700	186700	186700	402
33	20241223	204100	1516057700	186700	186700	186700	186700	0
34	20241223	204000	1516057700	186700	186700	186700	186700	0
35	20241223	203900	1516057700	186700	186700	186700	186700	0
36	20241223	203800	1516057700	186700	186700	186700	186700	0
37	20241223	203700	1516057700	186700	186700	186700	186700	0
38	20241223	203600	1516057700	186700	186700	186700	186700	0
39	20241223	203500	1516057700	186700	186700	186700	186700	0
40	20241223	203400	1516057700	186700	186700	186700	186700	0
41	20241223	203300	1516057700	186700	186700	186700	186700	0
42	20241223	203200	1516057700	186700	186700	186700	186700	0
43	20241223	203100	1516057700	186700	186700	186700	186700	0
44	20241223	203000	1516057700	186700	186700	186700	186700	0
45	20241223	202900	1516057700	186700	186700	186700	186700	0
46	20241223	202800	1516057700	186700	186700	186700	186700	0
47	20241223	202700	1516057700	186700	186700	186700	186700	0
48	20241223	202600	1516057700	186700	186700	186700	186700	0
49	20241223	202500	1516057700	186700	186700	186700	186700	0
50	20241223	202400	1516057700	186700	186700	186700	186700	0
51	20241223	202300	1516057700	186700	186700	186700	186700	0
52	20241223	202200	1516057700	186700	186700	186700	186700	0
53	20241223	202100	1516057700	186700	186700	186700	186700	0
54	20241223	202000	1516057700	186700	186700	186700	186700	0
55	20241223	201900	1516057700	186700	186700	186700	186700	0
56	20241223	201800	1516057700	186700	186700	186700	186700	0
57	20241223	201700	1516057700	186700	186700	186700	186700	0
58	20241223	201600	1516057700	186700	186700	186700	186700	0
59	20241223	201500	1516057700	186700	186700	186700	186700	0
60	20241223	201400	1516057700	186700	186700	186700	186700	0
61	20241223	201300	1516057700	186700	186700	186700	186700	0
62	20241223	201200	1516057700	186700	186700	186700	186700	402
63	20241223	201100	1516057700	186700	186700	186700	186700	0
64	20241223	201000	1516057700	186700	186700	186700	186700	0
65	20241223	200900	1516057700	186700	186700	186700	186700	0
66	20241223	200800	1516057700	186700	186700	186700	186700	0
67	20241223	200700	1516057700	186700	186700	186700	186700	0
68	20241223	200600	1516057700	186700	186700	186700	186700	0
69	20241223	200500	1516057700	186700	186700	186700	186700	0
70	20241223	200400	1516057700	186700	186700	186700	186700	0
71	20241223	200300	1516057700	186700	186700	186700	186700	0
72	20241223	200200	1516057700	186700	186700	186700	186700	0
73	20241223	200100	1516057700	186700	186700	186700	186700	0
74	20241223	200000	1516057700	186700	186700	186700	186700	0
75	20241223	195900	1516057700	186700	186700	186700	186700	0
76	20241223	195800	1516057700	186700	186700	186700	186700	0
77	20241223	195700	1516057700	186700	186700	186700	186700	0
78	20241223	195600	1516057700	186700	186700	186700	186700	0
79	20241223	195500	1516057700	186700	186700	186700	186700	0
80	20241223	195400	1516057700	186700	186700	186700	186700	0
81	20241223	195300	1516057700	186700	186700	186700	186700	0
82	20241223	195200	1516057700	186700	186700	186700	186700	0
83	20241223	195100	1516057700	186700	186700	186700	186700	0
84	20241223	195000	1516057700	186700	186700	186700	186700	0
85	20241223	194900	1516057700	186700	186700	186700	186700	0
86	20241223	194800	1516057700	186700	186700	186700	186700	0
87	20241223	194700	1516057700	186700	186700	186700	186700	0
88	20241223	194600	1516057700	186700	186700	186700	186700	0
89	20241223	194500	1516057700	186700	186700	186700	186700	0
90	20241223	194400	1516057700	186700	186700	186700	186700	0
91	20241223	194300	1516057700	186700	186700	186700	186700	0
92	20241223	194200	1516057700	186700	186700	186700	186700	402
93	20241223	194100	1516057700	186700	186700	186700	186700	0
94	20241223	194000	1516057700	186700	186700	186700	186700	0
95	20241223	193900	1516057700	186700	186700	186700	186700	0
96	20241223	193800	1516057700	186700	186700	186700	186700	0
97	20241223	193700	1516057700	186700	186700	186700	186700	0
98	20241223	193600	1516057700	186700	186700	186700	186700	0
99	20241223	193500	1516057700	186700	186700	186700	186700	0
100	20241223	193400	1516057700	186700	186700	186700	186700	0
101	20241223	193300	1516057700	186700	186700	186700	186700	0
102	20241223	193200	1516057700	186700	186700	186700	186700	0
103	20241223	193100	1516057700	186700	186700	186700	186700	0
104	20241223	193000	1516057700	186700	186700	186700	186700	0
105	20241223	192900	1516057700	186700	186700	186700	186700	0
106	20241223	192800	1516057700	186700	186700	186700	186700	0
107	20241223	192700	1516057700	186700	186700	186700	186700	0
108	20241223	192600	1516057700	186700	186700	186700	186700	0
109	20241223	192500	1516057700	186700	186700	186700	186700	0
110	20241223	192400	1516057700	186700	186700	186700	186700	0
111	20241223	192300	1516057700	186700	186700	186700	186700	0
112	20241223	192200	1516057700	186700	186700	186700	186700	0
113	20241223	192100	1516057700	186700	186700	186700	186700	0
114	20241223	192000	1516057700	186700	186700	186700	186700	0
115	20241223	191900	1516057700	186700	186700	186700	186700	0
116	20241223	191800	1516057700	186700	186700	186700	186700	0
117	20241223	191700	1516057700	186700	186700	186700	186700	0
118	20241223	191600	1516057700	186700	186700	186700	186700	0
119	20241223	191500	1516057700	186700	186700	186700	186700	0
120	20241223	191400	1516057700	186700	186700	186700	186700	0
121	20241223	191300	1516057700	186700	186700	186700	186700	0
122	20241223	191200	1516057700	186700	186700	186700	186700	402
123	20241223	191100	1516057700	186700	186700	186700	186700	0
124	20241223	191000	1516057700	186700	186700	186700	186700	0
125	20241223	190900	1516057700	186700	186700	186700	186700	0
126	20241223	190800	1516057700	186700	186700	186700	186700	0
127	20241223	190700	1516057700	186700	186700	186700	186700	0
128	20241223	190600	1516057700	186700	186700	186700	186700	0
129	20241223	190500	1516057700	186700	186700	186700	186700	0
130	20241223	190400	1516057700	186700	186700	186700	186700	0
131	20241223	190300	1516057700	186700	186700	186700	186700	0
132	20241223	190200	1516057700	186700	186700	186700	186700	0
133	20241223	190100	1516057700	186700	186700	186700	186700	0
134	20241223	190000	1516057700	186700	186700	186700	186700	0
135	20241223	185900	1516057700	186700	186700	186700	186700	0
136	20241223	185800	1516057700	186700	186700	186700	186700	0
137	20241223	185700	1516057700	186700	186700	186700	186700	0
138	20241223	185600	1516057700	186700	186700	186700	186700	0
139	20241223	185500	1516057700	186700	186700	186700	186700	0
140	20241223	185400	1516057700	186700	186700	186700	186700	0
141	20241223	185300	1516057700	186700	186700	186700	186700	0
142	20241223	185200	1516057700	186700	186700	186700	186700	0
143	20241223	185100	1516057700	186700	186700	186700	186700	0
144	20241223	185000	1516057700	186700	186700	186700	186700	0
145	20241223	184900	1516057700	186700	186700	186700	186700	0
146	20241223	184800	1516057700	186700	186700	186700	186700	0
147	20241223	184700	1516057700	186700	186700	186700	186700	0
148	20241223	184600	1516057700	186700	186700	186700	186700	0
149	20241223	184500	1516057700	186700	186700	186700	186700	0
150	20241223	184400	1516057700	186700	186700	186700	186700	0
151	20241223	184300	1516057700	186700	186700	186700	186700	0
152	20241223	184200	1516057700	186700	186700	186700	186700	402
153	20241223	184100	1516057700	186700	186700	186700	186700	0
154	20241223	184000	1516057700	186700	186700	186700	186700	0
155	20241223	183900	1516057700	186700	186700	186700	186700	0
156	20241223	183800	1516057700	186700	186700	186700	186700	0
157	20241223	183700	1516057700	186700	186700	186700	186700	0
158	20241223	183600	1516057700	186700	186700	186700	186700	0
159	20241223	183500	1516057700	186700	186700	186700	186700	0
160	20241223	183400	1516057700	186700	186700	186700	186700	0
161	20241223	183300	1516057700	186700	186700	186700	186700	0
162	20241223	183200	1516057700	186700	186700	186700	186700	0
163	20241223	183100	1516057700	186700	186700	186700	186700	0
164	20241223	183000	1516057700	186700	186700	186700	186700	0
165	20241223	182900	1516057700	186700	186700	186700	186700	0
166	20241223	182800	1516057700	186700	186700	186700	186700	0
167	20241223	182700	1516057700	186700	186700	186700	186700	0
168	20241223	182600	1516057700	186700	186700	186700	186700	0
169	20241223	182500	1516057700	186700	186700	186700	186700	0
170	20241223	182400	1516057700	186700	186700	186700	186700	0
171	20241223	182300	1516057700	186700	186700	186700	186700	0
172	20241223	182200	1516057700	186700	186700	186700	186700	0
173	20241223	182100	1516057700	186700	186700	186700	186700	0
174	20241223	182000	1516057700	186700	186700	186700	186700	0
175	20241223	181900	1516057700	186700	186700	186700	186700	0
176	20241223	181800	1516057700	186700	186700	186700	186700	0
177	20241223	181700	1516057700	186700	186700	186700	186700	0
178	20241223	181600	1516057700	186700	186700	186700	186700	0
179	20241223	181500	1516057700	186700	186700	186700	186700	0
180	20241223	181400	1516057700	186700	186700	186700	186700	0
181	20241223	181300	1516057700	186700	186700	186700	186700	0
182	20241223	181200	1516057700	186700	186700	186700	186700	402
183	20241223	181100	1516057700	186700	186700	186700	186700	0
184	20241223	181000	1516057700	186700	186700	186700	186700	0
185	20241223	180900	1516057700	186700	186700	186700	186700	0
186	20241223	180800	1516057700	186700	186700	186700	186700	0
187	20241223	180700	1516057700	186700	186700	186700	186700	0
188	20241223	180600	1516057700	186700	186700	186700	186700	0
189	20241223	180500	1516057700	186700	186700	186700	186700	0
190	20241223	180400	1516057700	186700	186700	186700	186700	0
191	20241223	180300	1516057700	186700	186700	186700	186700	0
192	20241223	180200	1516057700	186700	186700	186700	186700	0
193	20241223	180100	1516057700	186700	186700	186700	186700	0
194	20241223	180000	1516057700	186700	186700	186700	186700	0
195	20241223	175900	1516057700	186700	186700	186700	186700	0
196	20241223	175800	1516057700	186700	186700	186700	186700	0
197	20241223	175700	1516057700	186700	186700	186700	186700	0
198	20241223	175600	1516057700	186700	186700	186700	186700	0
199	20241223	175500	1516057700	186700	186700	186700	186700	0
200	20241223	175400	1516057700	186700	186700	186700	186700	0
201	20241223	175300	1516057700	186700	186700	186700	186700	0
202	20241223	175200	1516057700	186700	186700	186700	186700	0
203	20241223	175100	1516057700	186700	186700	186700	186700	0
204	20241223	175000	1516057700	186700	186700	186700	186700	0
205	20241223	174900	1516057700	186700	186700	186700	186700	0
206	20241223	174800	1516057700	186700	186700	186700	186700	0
207	20241223	174700	1516057700	186700	186700	186700	186700	0
208	20241223	174600	1516057700	186700	186700	186700	186700	0
209	20241223	174500	1516057700	186700	186700	186700	186700	0
210	20241223	174400	1516057700	186700	186700	186700	186700	0
211	20241223	174300	1516057700	186700	186700	186700	186700	0
212	20241223	174200	1516057700	186700	186700	186700	186700	402
213	20241223	174100	1516057700	186700	186700	186700	186700	0
214	20241223	174000	1516057700	186700	186700	186700	186700	0
215	20241223	173900	1516057700	186700	186700	186700	186700	0
216	20241223	173800	1516057700	186700	186700	186700	186700	0
217	20241223	173700	1516057700	186700	186700	186700	186700	0
218	20241223	173600	1516057700	186700	186700	186700	186700	0
219	20241223	173500	1516057700	186700	186700	186700	186700	0
220	20241223	173400	1516057700	186700	186700	186700	186700	0
221	20241223	173300	1516057700	186700	186700	186700	186700	0
222	20241223	173200	1516057700	186700	186700	186700	186700	0
223	20241223	173100	1516057700	186700	186700	186700	186700	0
224	20241223	173000	1516057700	186700	186700	186700	186700	0
225	20241223	172900	1516057700	186700	186700	186700	186700	0
226	20241223	172800	1516057700	186700	186700	186700	186700	0
227	20241223	172700	1516057700	186700	186700	186700	186700	0
228	20241223	172600	1516057700	186700	186700	186700	186700	0
229	20241223	172500	1516057700	186700	186700	186700	186700	0
230	20241223	172400	1516057700	186700	186700	186700	186700	0
231	20241223	172300	1516057700	186700	186700	186700	186700	0
232	20241223	172200	1516057700	186700	186700	186700	186700	0
233	20241223	172100	1516057700	186700	186700	186700	186700	0
234	20241223	172000	1516057700	186700	186700	186700	186700	0
235	20241223	171900	1516057700	186700	186700	186700	186700	0
236	20241223	171800	1516057700	186700	186700	186700	186700	0
237	20241223	171700	1516057700	186700	186700	186700	186700	0
238	20241223	171600	1516057700	186700	186700	186700	186700	0
239	20241223	171500	1516057700	186700	186700	186700	186700	0
240	20241223	171400	1516057700	186700	186700	186700	186700	0
241	20241223	171300	1516057700	186700	186700	186700	186700	0
242	20241223	171200	1516057700	186700	186700	186700	186700	402
243	20241223	171100	1516057700	186700	186700	186700	186700	0
244	20241223	171000	1516057700	186700	186700	186700	186700	0
245	20241223	170900	1516057700	186700	186700	186700	186700	0
246	20241223	170800	1516057700	186700	186700	186700	186700	0
247	20241223	170700	1516057700	186700	186700	186700	186700	0
248	20241223	170600	1516057700	186700	186700	186700	186700	0
249	20241223	170500	1516057700	186700	186700	186700	186700	0
250	20241223	170400	1516057700	186700	186700	186700	186700	0
251	20241223	170300	1516057700	186700	186700	186700	186700	0
252	20241223	170200	1516057700	186700	186700	186700	186700	0
253	20241223	170100	1516057700	186700	186700	186700	186700	0
254	20241223	170000	1516057700	186700	186700	186700	186700	0
255	20241223	165900	1516057700	186700	186700	186700	186700	0
256	20241223	165800	1516057700	186700	186700	186700	186700	0
257	20241223	165700	1516057700	186700	186700	186700	186700	0
258	20241223	165600	1516057700	186700	186700	186700	186700	0
259	20241223	165500	1516057700	186700	186700	186700	186700	0
260	20241223	165400	1516057700	186700	186700	186700	186700	0
261	20241223	165300	1516057700	186700	186700	186700	186700	0
262	20241223	165200	1516057700	186700	186700	186700	186700	0
263	20241223	165100	1516057700	186700	186700	186700	186700	0
264	20241223	165000	1516057700	186700	186700	186700	186700	0
265	20241223	164900	1516057700	186700	186700	186700	186700	0
266	20241223	164800	1516057700	186700	186700	186700	186700	0
267	20241223	164700	1516057700	186700	186700	186700	186700	0
268	20241223	164600	1516057700	186700	186700	186700	186700	0
269	20241223	164500	1516057700	186700	186700	186700	186700	0
270	20241223	164400	1516057700	186700	186700	186700	186700	0
271	20241223	164300	1516057700	186700	186700	186700	186700	0
272	20241223	164200	1516057700	186700	186700	186700	186700	402
273	20241223	164100	1516057700	186700	186700	186700	186700	0
274	20241223	164000	1516057700	186700	186700	186700	186700	0
275	20241223	163900	1516057700	186700	186700	186700	186700	0
276	20241223	163800	1516057700	186700	186700	186700	186700	0
277	20241223	163700	1516057700	186700	186700	186700	186700	0
278	20241223	163600	1516057700	186700	186700	186700	186700	0
279	20241223	163500	1516057700	186700	186700	186700	186700	0
280	20241223	163400	1516057700	186700	186700	186700	186700	0
281	20241223	163300	1516057700	186700	186700	186700	186700	0
282	20241223	163200	1516057700	186700	186700	186700	186700	0
283	20241223	163100	1516057700	186700	186700	186700	186700	0
284	20241223	163000	1516057700	186700	186700	186700	186700	0
285	20241223	162900	1516057700	186700	186700	186700	186700	0
286	20241223	162800	1516057700	186700	186700	186700	186700	0
287	20241223	162700	1516057700	186700	186700	186700	186700	0
288	20241223	162600	1516057700	186700	186700	186700	186700	0
289	20241223	162500	1516057700	186700	186700	186700	186700	0
290	20241223	162400	1516057700	186700	186700	186700	186700	0
291	20241223	162300	1516057700	186700	186700	186700	186700	0
292	20241223	162200	1516057700	186700	186700	186700	186700	0
293	20241223	162100	1516057700	186700	186700	186700	186700	0
294	20241223	162000	1516057700	186700	186700	186700	186700	0
295	20241223	161900	1516057700	186700	186700	186700	186700	0
296	20241223	161800	1516057700	186700	186700	186700	186700	0
297	20241223	161700	1516057700	186700	186700	186700	186700	0
298	20241223	161600	1516057700	186700	186700	186700	186700	0
299	20241223	161500	1516057700	186700	186700	186700	186700	0
300	20241223	161400	1516057700	186700	186700	186700	186700	0
301	20241223	161300	1516057700	186700	186700	186700	186700	0
302	20241223	161200	1516057700	186700	186700	186700	186700	402
303	20241223	161100	1516057700	186700	186700	186700	186700	0
304	20241223	161000	1516057700	186700	186700	186700	186700	0
305	20241223	160900	1516057700	186700	186700	186700	186700	0
306	20241223	160800	1516057700	186700	186700	186700	186700	0
307	20241223	160700	1516057700	186700	186700	186700	186700	0
308	20241223	160600	1516057700	186700	186700	186700	186700	0
309	20241223	160500	1516057700	186700	186700	186700	186700	0
310	20241223	160400	1516057700	186700	186700	186700	186700	0
311	20241223	160300	1516057700	186700	186700	186700	186700	0
312	20241223	160200	1516057700	186700	186700	186700	186700	0
313	20241223	160100	1516057700	186700	186700	186700	186700	0
314	20241223	160000	1516057700	186700	186700	186700	186700	0
315	20241223	155900	1516057700	186700	186700	186700	186700	0
316	20241223	155800	1516057700	186700	186700	186700	186700	0
317	20241223	155700	1516057700	186700	186700	186700	186700	0
318	20241223	155600	1516057700	186700	186700	186700	186700	0
319	20241223	155500	1516057700	186700	186700	186700	186700	0
320	20241223	155400	1516057700	186700	186700	186700	186700	0
321	20241223	155300	1516057700	186700	186700	186700	186700	0
322	20241223	155200	1516057700	186700	186700	186700	186700	0
323	20241223	155100	1516057700	186700	186700	186700	186700	0
324	20241223	155000	1516057700	186700	186700	186700	186700	0
325	20241223	154900	1516057700	186700	186700	186700	186700	0
326	20241223	154800	1516057700	186700	186700	186700	186700	0
327	20241223	154700	1516057700	186700	186700	186700	186700	0
328	20241223	154600	1516057700	186700	186700	186700	186700	0
329	20241223	154500	1516057700	186700	186700	186700	186700	0
330	20241223	154400	1516057700	186700	186700	186700	186700	0
331	20241223	154300	1516057700	186700	186700	186700	186700	0
332	20241223	154200	1516057700	186700	186700	186700	186700	402
333	20241223	154100	1516057700	186700	186700	186700	186700	0
334	20241223	154000	1516057700	186700	186700	186700	186700	0
335	20241223	153900	1516057700	186700	186700	186700	186700	0
336	20241223	153800	1516057700	186700	186700	186700	186700	0
337	20241223	153700	1516057700	186700	186700	186700	186700	0
338	20241223	153600	1516057700	186700	186700	186700	186700	0
339	20241223	153500	1516057700	186700	186700	186700	186700	0
340	20241223	153400	1516057700	186700	186700	186700	186700	0
341	20241223	153300	1516057700	186700	186700	186700	186700	0
342	20241223	153200	1516057700	186700	186700	186700	186700	0
343	20241223	153100	1516057700	186700	186700	186700	186700	0
344	20241223	153000	1516057700	186700	186700	186700	186700	402
345	20241223	152900	1441004300	187200	187200	187200	187200	0
346	20241223	152800	1441004300	187200	187200	187200	187200	0
347	20241223	152700	1441004300	187200	187200	187200	187200	0
348	20241223	152600	1441004300	187200	187200	187200	187200	0
349	20241223	152500	1441004300	187200	187200	187200	187200	0
350	20241223	152400	1441004300	187200	187200	187200	187200	0
351	20241223	152300	1441004300	187200	187200	187200	187200	0
352	20241223	152200	1441004300	187200	187200	187200	187200	0
353	20241223	152100	1441004300	187200	187200	187200	187200	0
354	20241223	152000	1441004300	187200	187200	187200	187200	0
355	20241223	151900	1441004300	187200	187000	187200	186700	28
356	20241223	151800	1435766400	187100	187200	187300	187100	22
357	20241223	151700	1431648300	187200	187000	187200	187000	21
358	20241223	151600	1427720200	187000	186900	187000	186900	5
359	20241223	151500	1426785300	186800	186900	186900	186800	3
360	20241223	151400	1426224800	187100	187100	187100	187100	7
361	20241223	151300	1424915100	187100	187100	187300	187100	28
362	20241223	151200	1419672500	186800	186900	186900	186800	6
363	20241223	151100	1418551600	186900	186800	187200	186800	10
364	20241223	151000	1416681200	186600	186600	186600	186600	2
365	20241223	150900	1416308000	186900	186900	186900	186900	1
366	20241223	150800	1416121100	186900	186900	186900	186900	2
367	20241223	150700	1415747300	186900	186900	186900	186900	7
368	20241223	150600	1414439000	186900	187100	187300	186900	36
369	20241223	150500	1407704200	187000	187000	187000	187000	8
370	20241223	150400	1406208200	187000	186900	187100	186900	10
371	20241223	150300	1404338200	187000	187000	187000	187000	3
372	20241223	150200	1403777200	186600	186600	186600	186600	42
373	20241223	150100	1395940000	186600	186500	186600	186500	6
374	20241223	150000	1394820600	186500	187100	187100	186500	53
375	20241223	145900	1384933500	186600	187000	187000	186600	42
376	20241223	145800	1377079900	187100	187100	187100	187100	3
377	20241223	145700	1376518600	187100	187300	187300	187100	91
378	20241223	145600	1359488400	187300	187300	187300	187300	2
379	20241223	145500	1359113800	187300	187300	187300	187300	1
380	20241223	145400	1358926500	187300	187300	187300	187300	0
381	20241223	145300	1358926500	187300	187500	187500	187300	10
382	20241223	145200	1357053300	187600	187400	187600	187400	7
383	20241223	145100	1355740700	187600	187600	187600	187600	0
384	20241223	145000	1355740700	187600	187700	187700	187600	5
385	20241223	144900	1354802500	187600	187600	187600	187600	35
386	20241223	144800	1348236500	187600	187600	187600	187600	0
387	20241223	144700	1348236500	187600	187700	187700	187600	11
388	20241223	144600	1346172100	187600	187800	187800	187600	11
389	20241223	144500	1344108300	187600	187700	187700	187600	34
390	20241223	144400	1337727300	187700	187700	187700	187700	3
391	20241223	144300	1337164200	187800	187800	187800	187800	0
392	20241223	144200	1337164200	187800	187800	187800	187800	0
393	20241223	144100	1337164200	187800	187800	187800	187800	1
394	20241223	144000	1336976400	187900	187900	187900	187900	0
395	20241223	143900	1336976400	187900	187900	187900	187900	0
396	20241223	143800	1336976400	187900	187900	187900	187900	0
397	20241223	143700	1336976400	187900	187900	187900	187900	67
398	20241223	143600	1324387100	187900	187900	187900	187900	13
399	20241223	143500	1321944400	188000	188000	188000	188000	1
400	20241223	143400	1321756400	187900	187900	187900	187900	0
401	20241223	143300	1321756400	187900	187900	187900	187900	11
402	20241223	143200	1319689500	187900	187900	187900	187900	66
403	20241223	143100	1307288100	188000	188000	188000	188000	10
404	20241223	143000	1305408100	188000	188000	188000	188000	0
405	20241223	142900	1305408100	188000	188000	188000	187900	4
406	20241223	142800	1304656200	187900	187900	187900	187900	1
407	20241223	142700	1304468300	188000	188000	188000	188000	0
408	20241223	142600	1304468300	188000	188000	188000	188000	0
409	20241223	142500	1304468300	188000	187900	188000	187900	27
410	20241223	142400	1299393200	188000	187900	188000	187900	113
411	20241223	142300	1278160300	188000	188000	188000	188000	3
412	20241223	142200	1277596300	187900	188100	188300	187900	151
413	20241223	142100	1249187900	188100	187700	188100	187700	274
414	20241223	142000	1197709800	187700	187700	187700	187700	43
415	20241223	141900	1189638700	187700	187700	187700	187700	1
416	20241223	141800	1189451000	187800	187800	187800	187800	0
417	20241223	141700	1189451000	187800	187800	187800	187800	1
418	20241223	141600	1189263200	187800	187800	187800	187800	2
419	20241223	141500	1188887600	187600	187600	187600	187600	1
420	20241223	141400	1188700000	187600	187600	187900	187600	31
421	20241223	141300	1182880800	187600	187300	187600	187300	84
422	20241223	141200	1167127400	187000	186900	187400	186900	557
423	20241223	141100	1062966800	186800	186700	186800	186700	105
424	20241223	141000	1043353300	186400	186400	186400	186400	10
425	20241223	140900	1041489300	186900	186400	186900	186400	473
426	20241223	140800	953233800	186400	186500	186500	186400	37
427	20241223	140700	946336900	186400	186400	186400	186400	10
428	20241223	140600	944472900	186500	186500	186500	186500	0
429	20241223	140500	944472900	186500	186500	186500	186500	21
430	20241223	140400	940556400	186500	186500	186500	186500	2
431	20241223	140300	940183400	186500	186500	186500	186500	0
432	20241223	140200	940183400	186500	186500	186500	186500	5
433	20241223	140100	939250900	186600	186600	186600	186600	6
434	20241223	140000	938131300	186700	186700	186700	186700	0
435	20241223	135900	938131300	186700	186600	186700	186600	7
436	20241223	135800	936825000	186700	186600	186700	186600	40
437	20241223	135700	929359200	186500	186500	186500	186500	53
438	20241223	135600	919474700	186500	186000	186500	186000	50
439	20241223	135500	910173200	186000	186000	186000	186000	0
440	20241223	135400	910173200	186000	186000	186000	186000	5
441	20241223	135300	909243200	186400	186400	186500	186400	7
442	20241223	135200	907938300	186400	186400	186400	186400	9
443	20241223	135100	906260700	186500	186500	186500	186500	0
444	20241223	135000	906260700	186500	186500	186500	186500	1
445	20241223	134900	906074200	185900	185900	185900	185900	0
446	20241223	134800	906074200	185900	185900	185900	185900	0
447	20241223	134700	906074200	185900	185900	185900	185900	0
448	20241223	134600	906074200	185900	185900	185900	185900	0
449	20241223	134500	906074200	185900	185900	185900	185900	0
450	20241223	134400	906074200	185900	185900	185900	185900	0
451	20241223	134300	906074200	185900	185900	185900	185900	1
452	20241223	134200	905888300	186500	186500	186500	186500	0
453	20241223	134100	905888300	186500	186500	186500	186500	1
454	20241223	134000	905701800	186500	186500	186500	186500	9
455	20241223	133900	904023300	186600	186600	186600	186600	0
456	20241223	133800	904023300	186600	186000	186600	186000	11
457	20241223	133700	901976700	186100	186100	186100	186100	12
458	20241223	133600	899743500	186000	186000	186000	186000	330
459	20241223	133500	838363500	186600	186600	186600	186600	0
460	20241223	133400	838363500	186600	186600	186600	186600	5
461	20241223	133300	837430500	186700	186700	186700	186700	17
462	20241223	133200	834256600	186800	186700	186800	186700	5
463	20241223	133100	833322700	186700	186700	186700	186700	19
464	20241223	133000	829775400	186700	186600	186700	186600	49
465	20241223	132900	820631100	186700	186700	186700	186700	1
466	20241223	132800	820444400	186700	186700	186700	186700	6
467	20241223	132700	819324200	186700	186700	186700	186700	5
468	20241223	132600	818390700	186700	186600	186700	186600	7
469	20241223	132500	817084200	186000	186300	186300	186000	27
470	20241223	132400	812058000	186300	186300	186300	186300	15
471	20241223	132300	809263500	186300	186200	186300	186200	47
472	20241223	132200	800511800	186200	186200	186200	186200	1
473	20241223	132100	800325600	186300	186300	186300	186300	0
474	20241223	132000	800325600	186300	186300	186300	186300	0
475	20241223	131900	800325600	186300	186300	186300	186300	0
476	20241223	131800	800325600	186300	186300	186300	186300	0
477	20241223	131700	800325600	186300	186300	186300	186300	9
478	20241223	131600	798648900	186200	186200	186200	186200	28
479	20241223	131500	793435300	186300	186200	186300	186200	13
480	20241223	131400	791014400	186200	186200	186200	186200	0
481	20241223	131300	791014400	186200	186200	186200	186200	3
482	20241223	131200	790455800	186200	186200	186200	186200	4
483	20241223	131100	789711000	186200	186100	186200	186100	5
484	20241223	131000	788780100	186300	186300	186300	186300	0
485	20241223	130900	788780100	186300	186300	186300	186300	0
486	20241223	130800	788780100	186300	186300	186300	186300	0
487	20241223	130700	788780100	186300	186300	186300	186300	9
488	20241223	130600	787103400	186600	186000	186600	186000	78
489	20241223	130500	772587300	186100	186700	186700	186100	10
490	20241223	130400	770722100	186100	186100	186100	186100	0
491	20241223	130300	770722100	186100	186300	186400	186100	68
492	20241223	130200	758065800	186300	186300	186300	186300	2
493	20241223	130100	757693200	186000	186000	186000	186000	0
494	20241223	130000	757693200	186000	186100	186100	186000	6
495	20241223	125900	756576800	186100	186100	186100	186100	2
496	20241223	125800	756204600	186100	186100	186100	186100	7
497	20241223	125700	754901900	186100	186200	186200	186100	11
498	20241223	125600	752854100	186100	186100	186100	186100	15
499	20241223	125500	750062600	186100	186000	186100	186000	25
500	20241223	125400	745411600	185900	185900	185900	185900	0
501	20241223	125300	745411600	185900	186000	186000	185900	4
502	20241223	125200	744667700	186000	186000	186000	186000	1
503	20241223	125100	744481700	185900	185900	185900	185900	1
504	20241223	125000	744295800	186000	186000	186000	186000	1
505	20241223	124900	744109800	186000	186000	186000	186000	0
506	20241223	124800	744109800	186000	186000	186000	186000	0
507	20241223	124700	744109800	186000	185900	186000	185900	7
508	20241223	124600	742807900	185800	185800	185800	185800	0
509	20241223	124500	742807900	185800	185800	185800	185800	1
510	20241223	124400	742622100	185900	185900	185900	185900	4
511	20241223	124300	741878500	185800	185800	185800	185800	0
512	20241223	124200	741878500	185800	185800	185800	185800	0
513	20241223	124100	741878500	185800	185800	185800	185800	0
514	20241223	124000	741878500	185800	185800	185800	185800	0
515	20241223	123900	741878500	185800	185800	185800	185800	0
516	20241223	123800	741878500	185800	185800	185800	185800	2
517	20241223	123700	741506900	185800	186000	186000	185800	6
518	20241223	123600	740391600	185800	185800	185800	185800	0
519	20241223	123500	740391600	185800	185800	185800	185800	0
520	20241223	123400	740391600	185800	185800	185800	185800	1
521	20241223	123300	740205800	185800	186000	186000	185800	54
522	20241223	123200	730170600	186000	186000	186000	186000	0
523	20241223	123100	730170600	186000	186000	186000	186000	1
524	20241223	123000	729984600	186000	186000	186000	186000	12
525	20241223	122900	727752600	186100	186100	186100	186100	2
526	20241223	122800	727380400	186100	186100	186100	186100	1
527	20241223	122700	727194300	186100	186100	186100	186100	0
528	20241223	122600	727194300	186100	186100	186100	186100	0
529	20241223	122500	727194300	186100	186100	186100	186100	0
530	20241223	122400	727194300	186100	186200	186200	186100	5
531	20241223	122300	726263700	186200	186200	186200	186200	0
532	20241223	122200	726263700	186200	186200	186200	186200	7
533	20241223	122100	724960300	186200	186100	186200	186100	13
534	20241223	122000	722540400	186000	186000	186000	186000	0
535	20241223	121900	722540400	186000	186000	186000	186000	0
536	20241223	121800	722540400	186000	186000	186000	186000	1
537	20241223	121700	722354400	186000	186000	186000	186000	13
538	20241223	121600	719936400	186000	186000	186000	186000	1
539	20241223	121500	719750400	186100	186100	186100	186100	35
540	20241223	121400	713236900	186200	186200	186200	186200	1
541	20241223	121300	713050700	186200	186000	186200	186000	2
542	20241223	121200	712678500	186200	186200	186200	186200	1
543	20241223	121100	712492300	186100	186100	186100	186100	4
544	20241223	121000	711747900	185900	185900	185900	185900	2
545	20241223	120900	711376100	186200	186200	186200	186200	0
546	20241223	120800	711376100	186200	186200	186200	186200	1
547	20241223	120700	711189900	186000	186000	186000	186000	0
548	20241223	120600	711189900	186000	186000	186000	186000	0
549	20241223	120500	711189900	186000	186000	186000	186000	5
550	20241223	120400	710259900	186000	186000	186000	186000	0
551	20241223	120300	710259900	186000	186000	186000	186000	8
552	20241223	120200	708771900	186000	186000	186000	186000	0
553	20241223	120100	708771900	186000	186000	186000	186000	5
554	20241223	120000	707841900	186000	186100	186100	186000	19
555	20241223	115900	704306400	186100	186100	186100	186100	2
556	20241223	115800	703934200	186000	186000	186000	186000	4
557	20241223	115700	703190200	185900	185900	185900	185900	0
558	20241223	115600	703190200	185900	185800	185900	185800	2
559	20241223	115500	702818500	185800	185800	185800	185800	1
560	20241223	115400	702632700	185800	185800	185800	185800	0
561	20241223	115300	702632700	185800	185600	185800	185600	6
562	20241223	115200	701518100	185800	185800	185800	185800	0
563	20241223	115100	701518100	185800	185800	185800	185800	3
564	20241223	115000	700960700	185800	185700	185800	185700	51
565	20241223	114900	691489800	185700	185700	185700	185700	1
566	20241223	114800	691304100	185700	185700	185700	185700	2
567	20241223	114700	690932700	185700	185700	185700	185700	0
568	20241223	114600	690932700	185700	185700	185700	185700	1
569	20241223	114500	690747000	185700	185700	185700	185700	0
570	20241223	114400	690747000	185700	185700	185700	185700	0
571	20241223	114300	690747000	185700	185900	185900	185700	2
572	20241223	114200	690375400	185700	185700	185700	185700	0
573	20241223	114100	690375400	185700	185700	185700	185700	0
574	20241223	114000	690375400	185700	185700	185700	185700	0
575	20241223	113900	690375400	185700	186000	186000	185700	11
576	20241223	113800	688329700	186000	186000	186000	186000	0
577	20241223	113700	688329700	186000	186000	186000	186000	0
578	20241223	113600	688329700	186000	186000	186000	186000	9
579	20241223	113500	686655700	185700	185700	185700	185700	12
580	20241223	113400	684427300	185700	185700	185700	185700	12
581	20241223	113300	682198900	185800	185800	185800	185800	0
582	20241223	113200	682198900	185800	186100	186100	185700	4
583	20241223	113100	681455200	186200	186100	186200	186100	8
584	20241223	113000	679966000	185700	185700	185700	185700	2
585	20241223	112900	679594600	185500	185800	185900	185500	13
586	20241223	112800	677178500	185500	185500	185500	185500	4
587	20241223	112700	676436500	185500	185500	185500	185500	0
588	20241223	112600	676436500	185500	185500	185500	185500	1
589	20241223	112500	676251000	185800	185800	185800	185800	4
590	20241223	112400	675507800	186000	186000	186000	186000	0
591	20241223	112300	675507800	186000	186000	186000	186000	48
592	20241223	112200	666579800	186000	186100	186500	186000	216
593	20241223	112100	626382200	186100	186100	186100	186100	0
594	20241223	112000	626382200	186100	186100	186100	186100	0
595	20241223	111900	626382200	186100	186100	186100	186100	5
596	20241223	111800	625451700	186100	186100	186100	186100	1
597	20241223	111700	625265600	186100	186100	186100	186100	0
598	20241223	111600	625265600	186100	186500	186500	186100	13
599	20241223	111500	622841500	186100	186100	186100	186100	1
600	20241223	111400	622655400	186500	186500	186500	186500	3
601	20241223	111300	622095900	186400	186400	186400	186400	0
602	20241223	111200	622095900	186400	186800	186800	186400	4
603	20241223	111100	621349100	186300	186200	186300	186200	65
604	20241223	111000	609245900	186200	186200	186200	186200	1
605	20241223	110900	609059700	186200	186200	186200	186200	0
606	20241223	110800	609059700	186200	186200	186200	186200	6
607	20241223	110700	607942500	186300	186300	186300	186300	9
608	20241223	110600	606265800	186300	186300	186300	186300	0
609	20241223	110500	606265800	186300	186300	186300	186300	1
610	20241223	110400	606079500	186300	186300	186300	186300	7
611	20241223	110300	604775400	186300	186300	186300	186300	11
612	20241223	110200	602726100	186400	186400	186400	186400	91
613	20241223	110100	585763700	186500	186800	186800	186500	23
614	20241223	110000	581473600	186900	186900	186900	186900	2
615	20241223	105900	581099800	186800	186800	186800	186800	1
616	20241223	105800	580913000	186800	186800	186800	186800	5
617	20241223	105700	579979000	186800	186900	186900	186800	21
618	20241223	105600	576054200	186900	186900	186900	186900	13
619	20241223	105500	573624500	186800	186800	186800	186800	1
620	20241223	105400	573437700	186800	186800	186800	186800	1
621	20241223	105300	573250900	186800	186800	186800	186800	0
622	20241223	105200	573250900	186800	186800	186800	186800	1
623	20241223	105100	573064100	186700	186700	186700	186700	3
624	20241223	105000	572504000	187000	187000	187000	187000	0
625	20241223	104900	572504000	187000	187000	187000	187000	0
626	20241223	104800	572504000	187000	186700	187000	186700	2
627	20241223	104700	572130300	186700	186700	186700	186700	0
628	20241223	104600	572130300	186700	186700	186700	186700	4
629	20241223	104500	571383500	186700	186700	186700	186700	3
630	20241223	104400	570823400	187000	186700	187000	186700	3
631	20241223	104300	570262700	187100	187100	187100	187100	0
632	20241223	104200	570262700	187100	186800	187100	186800	113
633	20241223	104100	549133600	186700	186400	186700	186400	17
634	20241223	104000	545964200	186400	186500	186800	186400	137
635	20241223	103900	520405200	186500	186400	186500	186400	15
636	20241223	103800	517608700	186300	186300	186300	186300	1
637	20241223	103700	517422400	186300	186400	186400	186300	5
638	20241223	103600	516490800	186300	186400	186400	186300	18
639	20241223	103500	513137200	186300	186300	186300	186300	1
640	20241223	103400	512950900	186500	186500	186500	186500	4
641	20241223	103300	512204900	186300	186300	186300	186300	4
642	20241223	103200	511459700	186600	186200	186700	186200	163
643	20241223	103100	481070800	186300	186200	186300	186200	10
644	20241223	103000	479208700	186100	186100	186200	186100	6
645	20241223	102900	478091700	186100	186100	186100	186100	0
646	20241223	102800	478091700	186100	186100	186100	186100	2
647	20241223	102700	477719500	186100	186100	186100	186100	14
648	20241223	102600	475114100	186000	186000	186000	186000	30
649	20241223	102500	469534100	186000	186000	186000	186000	5
650	20241223	102400	468604100	185900	185900	185900	185900	8
651	20241223	102300	467116900	185900	185900	186000	185900	3
652	20241223	102200	466559100	185900	185900	185900	185900	2
653	20241223	102100	466187300	185900	186000	186000	185900	22
654	20241223	102000	462095400	186000	186000	186000	186000	1
655	20241223	101900	461909400	186000	186000	186000	186000	1
656	20241223	101800	461723400	186000	186100	186100	186000	15
657	20241223	101700	458932900	186000	186200	186200	186000	2
658	20241223	101600	458560700	186200	186300	186300	186200	5
659	20241223	101500	457629600	186200	186200	186200	186200	2
660	20241223	101400	457257200	186400	186100	186400	186100	3
661	20241223	101300	456698300	186000	186000	186000	186000	1
662	20241223	101200	456512300	186400	186400	186400	186400	5
663	20241223	101100	455580300	186400	186400	186400	186300	20
664	20241223	101000	451852500	185800	186300	186300	185200	30
665	20241223	100900	446271500	185200	185200	185200	185200	0
666	20241223	100800	446271500	185200	185200	185200	185200	10
667	20241223	100700	444419500	185000	185000	185000	185000	0
668	20241223	100600	444419500	185000	185000	185000	185000	1
669	20241223	100500	444234500	186300	186300	186300	186300	1
670	20241223	100400	444048200	185100	185100	185100	185100	4
671	20241223	100300	443307800	185100	185300	185300	185100	22
672	20241223	100200	439232600	185300	186300	186300	185300	2
673	20241223	100100	438861000	186400	185300	186400	185300	9
674	20241223	100000	437185000	185300	186400	186400	185300	2
675	20241223	095900	436813300	185300	185300	185300	185300	1
676	20241223	095800	436628000	185100	185100	185100	185100	0
677	20241223	095700	436628000	185100	185100	185100	185100	0
678	20241223	095600	436628000	185100	185100	185100	185100	1
679	20241223	095500	436442900	185100	185100	185100	185100	1
680	20241223	095400	436257800	186500	186500	186500	186500	0
681	20241223	095300	436257800	186500	186500	186500	186500	31
682	20241223	095200	430476300	186500	186500	186500	186500	10
683	20241223	095100	428611300	185700	185700	185700	185700	2
684	20241223	095000	428239900	185500	184900	185500	184900	154
685	20241223	094900	399709300	184900	184900	184900	184900	1
686	20241223	094800	399524400	184500	184500	184500	184500	0
687	20241223	094700	399524400	184500	184200	184500	184200	170
688	20241223	094600	368185200	184000	184000	184000	184000	26
689	20241223	094500	363401200	184100	184100	184100	184100	0
690	20241223	094400	363401200	184100	184200	184200	183800	4
691	20241223	094300	362665100	184100	184100	184100	184100	2
692	20241223	094200	362296900	183500	183600	183600	183500	15
693	20241223	094100	359544100	183500	183500	183500	183500	0
694	20241223	094000	359544100	183500	183500	183500	183500	0
695	20241223	093900	359544100	183500	184100	184200	183500	75
696	20241223	093800	345746500	184200	184200	184200	183500	24
697	20241223	093700	341340600	183500	184100	184100	183500	116
698	20241223	093600	320038400	184200	184200	184200	184200	3
699	20241223	093500	319485800	184200	184200	184200	184200	2
700	20241223	093400	319117400	184200	183900	184200	183900	35
701	20241223	093300	312678000	183800	183700	183800	183700	95
702	20241223	093200	295218500	183700	183900	183900	183700	36
703	20241223	093100	288603000	183800	183800	183800	183800	10
704	20241223	093000	286765000	183700	183700	183700	183700	0
705	20241223	092900	286765000	183700	183800	183800	183700	54
706	20241223	092800	276843200	183800	184000	184000	183800	22
707	20241223	092700	272797200	184000	184300	184300	184000	218
708	20241223	092600	232637400	184400	184400	184400	184400	35
709	20241223	092500	226183400	184400	184400	184400	184400	36
710	20241223	092400	219545000	184400	185200	185200	184400	14
711	20241223	092300	216962600	185200	185200	185200	185200	0
712	20241223	092200	216962600	185200	184500	185200	184500	7
713	20241223	092100	215667600	184500	184500	184500	184500	0
714	20241223	092000	215667600	184500	184500	184500	184500	0
715	20241223	091900	215667600	184500	184500	184500	184500	158
716	20241223	091800	186516600	184600	184600	184600	184600	8
717	20241223	091700	185039800	184700	184700	184700	184700	6
718	20241223	091600	183931600	185400	184600	185400	184500	3
719	20241223	091500	183377100	184600	185300	185300	184600	27
720	20241223	091400	178388000	185200	184500	185200	184500	22
721	20241223	091300	174327600	184100	185300	185300	183500	119
722	20241223	091200	152331200	185300	185700	185700	185300	13
723	20241223	091100	149921100	185700	186300	187000	185700	307
724	20241223	091000	92792100	187100	187000	187100	187000	2
725	20241223	090900	92418000	187100	187100	187100	187100	3
726	20241223	090800	91856700	187100	187100	187100	187100	20
727	20241223	090700	88114700	187000	187000	187000	186900	13
728	20241223	090600	85684700	187100	187100	187100	187100	7
729	20241223	090500	84375000	187100	186700	187100	186700	99
730	20241223	090400	65890100	186700	186100	187100	186100	14
731	20241223	090300	63275100	187100	186800	187100	186800	17
732	20241223	090200	60096600	186900	186700	186900	186700	6
733	20241223	090100	58975500	186700	186600	186700	186600	78
734	20241223	090000	44419800	186600	184700	186600	184700	235