KissMeData/003570/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184100	1160388260	18540	18540	18540	18540	398
3	20241227	184000	1160388260	18540	18540	18540	18540	0
4	20241227	183900	1160388260	18540	18540	18540	18540	0
5	20241227	183800	1160388260	18540	18540	18540	18540	0
6	20241227	183700	1160388260	18540	18540	18540	18540	0
7	20241227	183600	1160388260	18540	18540	18540	18540	0
8	20241227	183500	1160388260	18540	18540	18540	18540	0
9	20241227	183400	1160388260	18540	18540	18540	18540	0
10	20241227	183300	1160388260	18540	18540	18540	18540	0
11	20241227	183200	1160388260	18540	18540	18540	18540	0
12	20241227	183100	1160388260	18540	18540	18540	18540	0
13	20241227	183000	1160388260	18540	18540	18540	18540	0
14	20241227	182900	1160388260	18540	18540	18540	18540	0
15	20241227	182800	1160388260	18540	18540	18540	18540	0
16	20241227	182700	1160388260	18540	18540	18540	18540	0
17	20241227	182600	1160388260	18540	18540	18540	18540	0
18	20241227	182500	1160388260	18540	18540	18540	18540	0
19	20241227	182400	1160388260	18540	18540	18540	18540	0
20	20241227	182300	1160388260	18540	18540	18540	18540	0
21	20241227	182200	1160388260	18540	18540	18540	18540	0
22	20241227	182100	1160388260	18540	18540	18540	18540	0
23	20241227	182000	1160388260	18540	18540	18540	18540	0
24	20241227	181900	1160388260	18540	18540	18540	18540	0
25	20241227	181800	1160388260	18540	18540	18540	18540	0
26	20241227	181700	1160388260	18540	18540	18540	18540	0
27	20241227	181600	1160388260	18540	18540	18540	18540	0
28	20241227	181500	1160388260	18540	18540	18540	18540	0
29	20241227	181400	1160388260	18540	18540	18540	18540	0
30	20241227	181300	1160388260	18540	18540	18540	18540	0
31	20241227	181200	1160388260	18540	18540	18540	18540	0
32	20241227	181100	1160388260	18540	18540	18540	18540	398
33	20241227	181000	1160388260	18540	18540	18540	18540	0
34	20241227	180900	1160388260	18540	18540	18540	18540	0
35	20241227	180800	1160388260	18540	18540	18540	18540	0
36	20241227	180700	1160388260	18540	18540	18540	18540	0
37	20241227	180600	1160388260	18540	18540	18540	18540	0
38	20241227	180500	1160388260	18540	18540	18540	18540	0
39	20241227	180400	1160388260	18540	18540	18540	18540	0
40	20241227	180300	1160388260	18540	18540	18540	18540	0
41	20241227	180200	1160388260	18540	18540	18540	18540	0
42	20241227	180100	1160388260	18540	18540	18540	18540	0
43	20241227	180000	1160388260	18540	18540	18540	18540	0
44	20241227	175900	1160388260	18540	18540	18540	18540	0
45	20241227	175800	1160388260	18540	18540	18540	18540	0
46	20241227	175700	1160388260	18540	18540	18540	18540	0
47	20241227	175600	1160388260	18540	18540	18540	18540	0
48	20241227	175500	1160388260	18540	18540	18540	18540	0
49	20241227	175400	1160388260	18540	18540	18540	18540	0
50	20241227	175300	1160388260	18540	18540	18540	18540	0
51	20241227	175200	1160388260	18540	18540	18540	18540	0
52	20241227	175100	1160388260	18540	18540	18540	18540	0
53	20241227	175000	1160388260	18540	18540	18540	18540	0
54	20241227	174900	1160388260	18540	18540	18540	18540	0
55	20241227	174800	1160388260	18540	18540	18540	18540	0
56	20241227	174700	1160388260	18540	18540	18540	18540	0
57	20241227	174600	1160388260	18540	18540	18540	18540	0
58	20241227	174500	1160388260	18540	18540	18540	18540	0
59	20241227	174400	1160388260	18540	18540	18540	18540	0
60	20241227	174300	1160388260	18540	18540	18540	18540	0
61	20241227	174200	1160388260	18540	18540	18540	18540	0
62	20241227	174100	1160388260	18540	18540	18540	18540	398
63	20241227	174000	1160388260	18540	18540	18540	18540	0
64	20241227	173900	1160388260	18540	18540	18540	18540	0
65	20241227	173800	1160388260	18540	18540	18540	18540	0
66	20241227	173700	1160388260	18540	18540	18540	18540	0
67	20241227	173600	1160388260	18540	18540	18540	18540	0
68	20241227	173500	1160388260	18540	18540	18540	18540	0
69	20241227	173400	1160388260	18540	18540	18540	18540	0
70	20241227	173300	1160388260	18540	18540	18540	18540	0
71	20241227	173200	1160388260	18540	18540	18540	18540	0
72	20241227	173100	1160388260	18540	18540	18540	18540	0
73	20241227	173000	1160388260	18540	18540	18540	18540	0
74	20241227	172900	1160388260	18540	18540	18540	18540	0
75	20241227	172800	1160388260	18540	18540	18540	18540	0
76	20241227	172700	1160388260	18540	18540	18540	18540	0
77	20241227	172600	1160388260	18540	18540	18540	18540	0
78	20241227	172500	1160388260	18540	18540	18540	18540	0
79	20241227	172400	1160388260	18540	18540	18540	18540	0
80	20241227	172300	1160388260	18540	18540	18540	18540	0
81	20241227	172200	1160388260	18540	18540	18540	18540	0
82	20241227	172100	1160388260	18540	18540	18540	18540	0
83	20241227	172000	1160388260	18540	18540	18540	18540	0
84	20241227	171900	1160388260	18540	18540	18540	18540	0
85	20241227	171800	1160388260	18540	18540	18540	18540	0
86	20241227	171700	1160388260	18540	18540	18540	18540	0
87	20241227	171600	1160388260	18540	18540	18540	18540	0
88	20241227	171500	1160388260	18540	18540	18540	18540	0
89	20241227	171400	1160388260	18540	18540	18540	18540	0
90	20241227	171300	1160388260	18540	18540	18540	18540	0
91	20241227	171200	1160388260	18540	18540	18540	18540	0
92	20241227	171100	1160388260	18540	18540	18540	18540	398
93	20241227	171000	1160388260	18540	18540	18540	18540	0
94	20241227	170900	1160388260	18540	18540	18540	18540	0
95	20241227	170800	1160388260	18540	18540	18540	18540	0
96	20241227	170700	1160388260	18540	18540	18540	18540	0
97	20241227	170600	1160388260	18540	18540	18540	18540	0
98	20241227	170500	1160388260	18540	18540	18540	18540	0
99	20241227	170400	1160388260	18540	18540	18540	18540	0
100	20241227	170300	1160388260	18540	18540	18540	18540	0
101	20241227	170200	1160388260	18540	18540	18540	18540	0
102	20241227	170100	1160388260	18540	18540	18540	18540	0
103	20241227	170000	1160388260	18540	18540	18540	18540	0
104	20241227	165900	1160388260	18540	18540	18540	18540	0
105	20241227	165800	1160388260	18540	18540	18540	18540	0
106	20241227	165700	1160388260	18540	18540	18540	18540	0
107	20241227	165600	1160388260	18540	18540	18540	18540	0
108	20241227	165500	1160388260	18540	18540	18540	18540	0
109	20241227	165400	1160388260	18540	18540	18540	18540	0
110	20241227	165300	1160388260	18540	18540	18540	18540	0
111	20241227	165200	1160388260	18540	18540	18540	18540	0
112	20241227	165100	1160388260	18540	18540	18540	18540	0
113	20241227	165000	1160388260	18540	18540	18540	18540	0
114	20241227	164900	1160388260	18540	18540	18540	18540	0
115	20241227	164800	1160388260	18540	18540	18540	18540	0
116	20241227	164700	1160388260	18540	18540	18540	18540	0
117	20241227	164600	1160388260	18540	18540	18540	18540	0
118	20241227	164500	1160388260	18540	18540	18540	18540	0
119	20241227	164400	1160388260	18540	18540	18540	18540	0
120	20241227	164300	1160388260	18540	18540	18540	18540	0
121	20241227	164200	1160388260	18540	18540	18540	18540	0
122	20241227	164100	1160388260	18540	18540	18540	18540	398
123	20241227	164000	1160388260	18540	18540	18540	18540	0
124	20241227	163900	1160388260	18540	18540	18540	18540	0
125	20241227	163800	1160388260	18540	18540	18540	18540	0
126	20241227	163700	1160388260	18540	18540	18540	18540	0
127	20241227	163600	1160388260	18540	18540	18540	18540	0
128	20241227	163500	1160388260	18540	18540	18540	18540	0
129	20241227	163400	1160388260	18540	18540	18540	18540	0
130	20241227	163300	1160388260	18540	18540	18540	18540	0
131	20241227	163200	1160388260	18540	18540	18540	18540	0
132	20241227	163100	1160388260	18540	18540	18540	18540	0
133	20241227	163000	1160388260	18540	18540	18540	18540	0
134	20241227	162900	1160388260	18540	18540	18540	18540	0
135	20241227	162800	1160388260	18540	18540	18540	18540	0
136	20241227	162700	1160388260	18540	18540	18540	18540	0
137	20241227	162600	1160388260	18540	18540	18540	18540	0
138	20241227	162500	1160388260	18540	18540	18540	18540	0
139	20241227	162400	1160388260	18540	18540	18540	18540	0
140	20241227	162300	1160388260	18540	18540	18540	18540	0
141	20241227	162200	1160388260	18540	18540	18540	18540	0
142	20241227	162100	1160388260	18540	18540	18540	18540	0
143	20241227	162000	1160388260	18540	18540	18540	18540	0
144	20241227	161900	1160388260	18540	18540	18540	18540	0
145	20241227	161800	1160388260	18540	18540	18540	18540	0
146	20241227	161700	1160388260	18540	18540	18540	18540	0
147	20241227	161600	1160388260	18540	18540	18540	18540	0
148	20241227	161500	1160388260	18540	18540	18540	18540	0
149	20241227	161400	1160388260	18540	18540	18540	18540	0
150	20241227	161300	1160388260	18540	18540	18540	18540	0
151	20241227	161200	1160388260	18540	18540	18540	18540	0
152	20241227	161100	1160388260	18540	18540	18540	18540	398
153	20241227	161000	1160388260	18540	18540	18540	18540	0
154	20241227	160900	1160388260	18540	18540	18540	18540	0
155	20241227	160800	1160388260	18540	18540	18540	18540	0
156	20241227	160700	1160388260	18540	18540	18540	18540	0
157	20241227	160600	1160388260	18540	18540	18540	18540	0
158	20241227	160500	1160388260	18540	18540	18540	18540	0
159	20241227	160400	1160388260	18540	18540	18540	18540	0
160	20241227	160300	1160388260	18540	18540	18540	18540	0
161	20241227	160200	1160388260	18540	18540	18540	18540	0
162	20241227	160100	1160388260	18540	18540	18540	18540	0
163	20241227	160000	1160388260	18540	18540	18540	18540	0
164	20241227	155900	1160388260	18540	18540	18540	18540	0
165	20241227	155800	1160388260	18540	18540	18540	18540	0
166	20241227	155700	1160388260	18540	18540	18540	18540	0
167	20241227	155600	1160388260	18540	18540	18540	18540	0
168	20241227	155500	1160388260	18540	18540	18540	18540	0
169	20241227	155400	1160388260	18540	18540	18540	18540	0
170	20241227	155300	1160388260	18540	18540	18540	18540	0
171	20241227	155200	1160388260	18540	18540	18540	18540	0
172	20241227	155100	1160388260	18540	18540	18540	18540	0
173	20241227	155000	1160388260	18540	18540	18540	18540	0
174	20241227	154900	1160388260	18540	18540	18540	18540	0
175	20241227	154800	1160388260	18540	18540	18540	18540	0
176	20241227	154700	1160388260	18540	18540	18540	18540	0
177	20241227	154600	1160388260	18540	18540	18540	18540	0
178	20241227	154500	1160388260	18540	18540	18540	18540	0
179	20241227	154400	1160388260	18540	18540	18540	18540	0
180	20241227	154300	1160388260	18540	18540	18540	18540	0
181	20241227	154200	1160388260	18540	18540	18540	18540	0
182	20241227	154100	1160388260	18540	18540	18540	18540	398
183	20241227	154000	1160388260	18540	18540	18540	18540	0
184	20241227	153900	1160388260	18540	18540	18540	18540	0
185	20241227	153800	1160388260	18540	18540	18540	18540	0
186	20241227	153700	1160388260	18540	18540	18540	18540	0
187	20241227	153600	1160388260	18540	18540	18540	18540	0
188	20241227	153500	1160388260	18540	18540	18540	18540	0
189	20241227	153400	1160388260	18540	18540	18540	18540	0
190	20241227	153300	1160388260	18540	18540	18540	18540	0
191	20241227	153200	1160388260	18540	18540	18540	18540	0
192	20241227	153100	1160388260	18540	18540	18540	18540	0
193	20241227	153000	1160388260	18540	18540	18540	18540	398
194	20241227	152900	1153009340	18680	18680	18680	18680	0
195	20241227	152800	1153009340	18680	18680	18680	18680	0
196	20241227	152700	1153009340	18680	18680	18680	18680	0
197	20241227	152600	1153009340	18680	18680	18680	18680	0
198	20241227	152500	1153009340	18680	18680	18680	18680	0
199	20241227	152400	1153009340	18680	18680	18680	18680	0
200	20241227	152300	1153009340	18680	18680	18680	18680	0
201	20241227	152200	1153009340	18680	18680	18680	18680	0
202	20241227	152100	1153009340	18680	18680	18680	18680	0
203	20241227	152000	1153009340	18680	18680	18680	18680	0
204	20241227	151900	1153009340	18680	18650	18680	18650	51
205	20241227	151800	1152057420	18650	18650	18650	18650	3
206	20241227	151700	1152001470	18640	18640	18640	18640	55
207	20241227	151600	1150976270	18660	18660	18660	18660	350
208	20241227	151500	1144445270	18660	18640	18660	18600	183
209	20241227	151400	1141033980	18640	18640	18660	18640	520
210	20241227	151300	1131336980	18600	18590	18600	18590	94
211	20241227	151200	1129589090	18590	18590	18590	18590	511
212	20241227	151100	1120089600	18590	18650	18650	18590	126
213	20241227	151000	1117745340	18590	18590	18600	18590	81
214	20241227	150900	1116238860	18590	18590	18590	18590	5
215	20241227	150800	1116145910	18640	18590	18640	18590	121
216	20241227	150700	1113893740	18590	18620	18630	18590	49
217	20241227	150600	1112981960	18600	18590	18600	18590	112
218	20241227	150500	1110899450	18590	18640	18640	18590	325
219	20241227	150400	1104853820	18600	18600	18600	18600	4
220	20241227	150300	1104779420	18630	18640	18640	18630	54
221	20241227	150200	1103772960	18630	18640	18640	18630	119
222	20241227	150100	1101555820	18640	18600	18640	18600	79
223	20241227	150000	1100085310	18600	18620	18620	18600	129
224	20241227	145900	1097684050	18590	18620	18630	18590	36
225	20241227	145800	1097014190	18590	18610	18610	18590	90
226	20241227	145700	1095339350	18610	18610	18610	18610	1
227	20241227	145600	1095320740	18610	18610	18640	18610	72
228	20241227	145500	1093980130	18600	18600	18600	18600	3
229	20241227	145400	1093924330	18600	18600	18630	18600	92
230	20241227	145300	1092212310	18600	18630	18640	18600	133
231	20241227	145200	1089734740	18630	18630	18630	18630	8
232	20241227	145100	1089585700	18640	18640	18640	18640	404
233	20241227	145000	1082055140	18640	18640	18650	18640	74
234	20241227	144900	1080675760	18640	18640	18640	18640	2
235	20241227	144800	1080638480	18640	18650	18650	18640	148
236	20241227	144700	1077879740	18650	18650	18650	18650	10
237	20241227	144600	1077693240	18650	18660	18660	18650	109
238	20241227	144500	1075659310	18660	18670	18670	18660	174
239	20241227	144400	1072412340	18670	18690	18690	18670	63
240	20241227	144300	1071235790	18690	18710	18720	18690	113
241	20241227	144200	1069121110	18720	18720	18720	18720	8
242	20241227	144100	1068971350	18720	18760	18760	18720	1407
243	20241227	144000	1042577410	18760	18760	18760	18760	93
244	20241227	143900	1040832730	18760	18760	18760	18760	33
245	20241227	143800	1040213650	18760	18760	18760	18760	97
246	20241227	143700	1038393930	18760	18760	18760	18760	5
247	20241227	143600	1038300130	18760	18760	18760	18760	63
248	20241227	143500	1037118250	18760	18760	18760	18760	5
249	20241227	143400	1037024450	18770	18760	18770	18760	110
250	20241227	143300	1034960730	18760	18770	18770	18760	1228
251	20241227	143200	1011914520	18770	18790	18790	18770	3697
252	20241227	143100	942486130	18790	18790	18790	18790	36
253	20241227	143000	941809690	18800	18790	18800	18790	439
254	20241227	142900	933560220	18800	18790	18800	18790	235
255	20241227	142800	929142360	18790	18750	18790	18750	225
256	20241227	142700	924917670	18760	18740	18760	18740	11
257	20241227	142600	924711420	18780	18740	18780	18730	187
258	20241227	142500	921205200	18740	18740	18740	18740	7
259	20241227	142400	921074020	18740	18760	18760	18740	26
260	20241227	142300	920586690	18760	18750	18760	18750	7
261	20241227	142200	920455430	18730	18710	18800	18710	357
262	20241227	142100	913762460	18690	18670	18690	18670	51
263	20241227	142000	912809650	18670	18660	18670	18660	9
264	20241227	141900	912641630	18660	18670	18670	18660	166
265	20241227	141800	909544040	18690	18640	18690	18640	129
266	20241227	141700	907135670	18640	18620	18650	18600	171
267	20241227	141600	903948950	18620	18570	18630	18570	161
268	20241227	141500	900951930	18600	18600	18600	18560	65
269	20241227	141400	899743030	18560	18600	18610	18560	21
270	20241227	141300	899352460	18560	18610	18610	18560	74
271	20241227	141200	897976150	18580	18540	18600	18540	421
272	20241227	141100	890148360	18540	18530	18550	18530	73
273	20241227	141000	888794920	18530	18520	18530	18520	24
274	20241227	140900	888350420	18530	18520	18530	18520	41
275	20241227	140800	887590760	18520	18520	18530	18520	70
276	20241227	140700	886294190	18520	18520	18520	18520	45
277	20241227	140600	885460790	18520	18540	18540	18520	107
278	20241227	140500	883477830	18520	18500	18530	18500	59
279	20241227	140400	882384810	18500	18510	18520	18500	319
280	20241227	140300	876480520	18520	18520	18520	18510	71
281	20241227	140200	875165610	18520	18510	18540	18510	46
282	20241227	140100	874313670	18520	18520	18520	18520	120
283	20241227	140000	872091270	18520	18520	18520	18520	10
284	20241227	135900	871906070	18520	18510	18550	18510	45
285	20241227	135800	871072360	18520	18540	18540	18520	12
286	20241227	135700	870849990	18570	18540	18570	18540	3
287	20241227	135600	870794340	18540	18530	18580	18530	33
288	20241227	135500	870182030	18530	18500	18530	18500	28
289	20241227	135400	869663490	18510	18490	18510	18490	30
290	20241227	135300	869108440	18500	18490	18500	18480	33
291	20241227	135200	868498100	18500	18490	18500	18490	34
292	20241227	135100	867869110	18490	18490	18500	18480	78
293	20241227	135000	866426390	18490	18480	18490	18480	188
294	20241227	134900	862950600	18480	18490	18500	18480	68
295	20241227	134800	861692960	18500	18500	18510	18500	44
296	20241227	134700	860878940	18500	18520	18530	18500	65
297	20241227	134600	859675140	18520	18550	18550	18520	87
298	20241227	134500	858062630	18550	18540	18560	18540	263
299	20241227	134400	853186060	18540	18550	18580	18540	661
300	20241227	134300	840924410	18560	18580	18580	18560	98
301	20241227	134200	839104530	18560	18610	18610	18560	101
302	20241227	134100	837227650	18620	18580	18620	18580	24
303	20241227	134000	836780890	18590	18560	18590	18550	96
304	20241227	133900	834998800	18560	18550	18560	18540	111
305	20241227	133800	832939710	18550	18550	18550	18540	75
306	20241227	133700	831548780	18530	18530	18530	18530	5
307	20241227	133600	831456130	18540	18540	18590	18520	57
308	20241227	133500	830398270	18510	18490	18510	18490	168
309	20241227	133400	827289070	18490	18490	18500	18490	9
310	20241227	133300	827122650	18490	18500	18510	18490	59
311	20241227	133200	826030820	18500	18490	18540	18490	53
312	20241227	133100	825049650	18490	18490	18490	18490	25
313	20241227	133000	824587400	18490	18500	18500	18490	17
314	20241227	132900	824272930	18500	18490	18540	18490	105
315	20241227	132800	822329540	18470	18450	18500	18450	216
316	20241227	132700	818337070	18420	18370	18450	18370	223
317	20241227	132600	814231950	18370	18380	18380	18370	58
318	20241227	132500	813166020	18380	18380	18380	18380	3
319	20241227	132400	813110880	18380	18380	18380	18370	101
320	20241227	132300	811255070	18380	18400	18410	18380	72
321	20241227	132200	809930130	18410	18410	18410	18410	34
322	20241227	132100	809304190	18400	18400	18410	18400	115
323	20241227	132000	807187180	18420	18400	18420	18400	17
324	20241227	131900	806874070	18400	18400	18400	18400	13
325	20241227	131800	806634870	18430	18390	18430	18390	150
326	20241227	131700	803873490	18360	18360	18410	18360	44
327	20241227	131600	803064760	18390	18370	18390	18370	109
328	20241227	131500	801061440	18360	18350	18360	18350	35
329	20241227	131400	800418890	18390	18360	18390	18340	192
330	20241227	131300	796894760	18350	18360	18360	18350	13
331	20241227	131200	796656110	18350	18360	18360	18350	40
332	20241227	131100	795921760	18370	18350	18370	18350	21
333	20241227	131000	795536200	18350	18350	18360	18350	134
334	20241227	130900	793077250	18350	18370	18370	18350	24
335	20241227	130800	792636460	18390	18370	18390	18370	54
336	20241227	130700	791643890	18370	18370	18380	18370	70
337	20241227	130600	790357980	18370	18370	18390	18370	25
338	20241227	130500	789898670	18380	18370	18390	18370	62
339	20241227	130400	788758980	18390	18370	18390	18370	65
340	20241227	130300	787564820	18360	18370	18370	18360	85
341	20241227	130200	786003620	18380	18380	18380	18370	75
342	20241227	130100	784625150	18390	18370	18390	18370	26
343	20241227	130000	784147480	18370	18370	18380	18370	66
344	20241227	125900	782934580	18390	18380	18390	18370	162
345	20241227	125800	779956880	18380	18370	18380	18370	24
346	20241227	125700	779515780	18380	18390	18390	18380	11
347	20241227	125600	779313530	18390	18390	18400	18390	27
348	20241227	125500	778816840	18400	18400	18400	18400	35
349	20241227	125400	778172840	18390	18390	18390	18390	8
350	20241227	125300	778025720	18390	18420	18430	18390	18
351	20241227	125200	777694070	18390	18390	18430	18390	256
352	20241227	125100	772979360	18380	18410	18420	18380	85
353	20241227	125000	771414500	18400	18380	18400	18380	178
354	20241227	124900	768141520	18390	18390	18400	18390	45
355	20241227	124800	767313840	18390	18380	18390	18380	7
356	20241227	124700	767185140	18380	18410	18420	18380	35
357	20241227	124600	766540890	18380	18440	18440	18380	58
358	20241227	124500	765472130	18420	18420	18420	18420	11
359	20241227	124400	765269510	18420	18380	18420	18380	291
360	20241227	124300	759909670	18390	18390	18390	18390	24
361	20241227	124200	759468310	18390	18400	18410	18390	259
362	20241227	124100	754702710	18400	18390	18410	18390	52
363	20241227	124000	753745810	18390	18390	18390	18390	27
364	20241227	123900	753249280	18390	18390	18390	18390	3
365	20241227	123800	753194110	18390	18380	18430	18380	27
366	20241227	123700	752697040	18390	18380	18390	18380	63
367	20241227	123600	751538500	18380	18410	18410	18380	373
368	20241227	123500	744675490	18430	18430	18430	18410	90
369	20241227	123400	743017530	18430	18390	18430	18390	317
370	20241227	123300	737184120	18410	18390	18410	18390	80
371	20241227	123200	735711500	18390	18370	18420	18370	150
372	20241227	123100	732955100	18380	18380	18380	18370	13
373	20241227	123000	732716250	18370	18380	18390	18370	79
374	20241227	122900	731264220	18390	18380	18430	18380	41
375	20241227	122800	730509920	18380	18380	18380	18380	6
376	20241227	122700	730399640	18420	18360	18420	18360	357
377	20241227	122600	723841620	18400	18320	18400	18310	134
378	20241227	122500	721382040	18310	18310	18310	18310	39
379	20241227	122400	720667950	18310	18300	18310	18300	7
380	20241227	122300	720539810	18300	18300	18330	18300	86
381	20241227	122200	718965470	18330	18310	18330	18300	125
382	20241227	122100	716676690	18300	18300	18310	18300	38
383	20241227	122000	715980930	18310	18360	18360	18310	603
384	20241227	121900	704937080	18330	18340	18340	18330	8
385	20241227	121800	704790410	18350	18350	18350	18350	43
386	20241227	121700	704001360	18350	18340	18370	18330	37
387	20241227	121600	703322310	18350	18330	18350	18330	122
388	20241227	121500	701084340	18330	18330	18330	18330	3
389	20241227	121400	701029350	18330	18320	18340	18320	40
390	20241227	121300	700296050	18320	18320	18330	18320	167
391	20241227	121200	697235470	18320	18330	18330	18320	11
392	20241227	121100	697033890	18330	18330	18340	18330	54
393	20241227	121000	696043850	18320	18320	18320	18320	3
394	20241227	120900	695988890	18320	18330	18330	18320	162
395	20241227	120800	693020730	18320	18330	18330	18320	304
396	20241227	120700	687449060	18330	18340	18340	18320	198
397	20241227	120600	683819170	18340	18350	18350	18340	202
398	20241227	120500	680113470	18360	18380	18380	18350	144
399	20241227	120400	677470650	18360	18360	18380	18350	156
400	20241227	120300	674606620	18360	18370	18390	18360	47
401	20241227	120200	673743510	18370	18390	18390	18370	307
402	20241227	120100	668102340	18400	18400	18410	18400	35
403	20241227	120000	667458330	18390	18420	18420	18380	13
404	20241227	115900	667219210	18410	18380	18410	18380	148
405	20241227	115800	664495880	18390	18390	18390	18380	31
406	20241227	115700	663925810	18390	18410	18420	18390	565
407	20241227	115600	653532110	18410	18420	18430	18410	97
408	20241227	115500	651745170	18420	18420	18440	18420	54
409	20241227	115400	650750090	18430	18430	18430	18420	42
410	20241227	115300	649976050	18430	18420	18430	18420	27
411	20241227	115200	649478530	18420	18420	18420	18420	6
412	20241227	115100	649368010	18420	18420	18420	18420	92
413	20241227	115000	647673370	18420	18410	18440	18410	52
414	20241227	114900	646715270	18410	18410	18410	18410	18
415	20241227	114800	646383890	18410	18460	18460	18410	47
416	20241227	114700	645518140	18460	18410	18460	18400	70
417	20241227	114600	644227650	18410	18430	18430	18410	9
418	20241227	114500	644061870	18430	18430	18430	18430	21
419	20241227	114400	643674840	18480	18420	18480	18400	55
420	20241227	114300	642660910	18390	18390	18420	18380	476
421	20241227	114200	633900940	18380	18380	18390	18380	51
422	20241227	114100	632963460	18390	18380	18390	18380	22
423	20241227	114000	632558940	18380	18380	18380	18370	248
424	20241227	113900	628001650	18380	18390	18400	18380	18
425	20241227	113800	627670620	18380	18390	18390	18380	56
426	20241227	113700	626641110	18390	18400	18400	18380	14
427	20241227	113600	626383650	18380	18390	18410	18380	24
428	20241227	113500	625942200	18380	18400	18400	18380	301
429	20241227	113400	620404690	18410	18410	18420	18410	103
430	20241227	113300	618508450	18410	18420	18430	18410	84
431	20241227	113200	616961040	18420	18420	18420	18420	47
432	20241227	113100	616095300	18420	18430	18430	18420	25
433	20241227	113000	615634560	18430	18430	18440	18420	155
434	20241227	112900	612779080	18420	18420	18420	18420	2
435	20241227	112800	612742240	18430	18440	18440	18430	56
436	20241227	112700	611709670	18440	18440	18480	18440	19
437	20241227	112600	611358710	18430	18430	18440	18430	88
438	20241227	112500	609736860	18430	18430	18430	18420	125
439	20241227	112400	607433280	18440	18440	18480	18430	36
440	20241227	112300	606768860	18440	18420	18440	18420	88
441	20241227	112200	605146920	18430	18430	18430	18430	202
442	20241227	112100	601424060	18430	18440	18460	18430	108
443	20241227	112000	599431630	18430	18430	18440	18430	39
444	20241227	111900	598712540	18440	18440	18440	18440	72
445	20241227	111800	597384860	18440	18450	18460	18440	68
446	20241227	111700	596130760	18440	18440	18440	18440	12
447	20241227	111600	595909480	18450	18460	18460	18450	35
448	20241227	111500	595263420	18460	18480	18480	18460	24
449	20241227	111400	594820060	18460	18460	18460	18460	35
450	20241227	111300	594173960	18460	18450	18480	18450	56
451	20241227	111200	593139350	18440	18410	18470	18400	271
452	20241227	111100	588139560	18390	18420	18420	18390	293
453	20241227	111000	582745000	18430	18460	18460	18430	561
454	20241227	110900	572395890	18460	18460	18470	18460	99
455	20241227	110800	570567890	18460	18490	18490	18460	33
456	20241227	110700	569958240	18490	18500	18500	18490	351
457	20241227	110600	563464870	18510	18500	18520	18500	90
458	20241227	110500	561798900	18500	18550	18550	18500	667
459	20241227	110400	549437690	18560	18560	18560	18560	64
460	20241227	110300	548249850	18560	18560	18610	18550	168
461	20241227	110200	545130220	18550	18570	18610	18550	926
462	20241227	110100	527941290	18570	18570	18570	18570	111
463	20241227	110000	525880020	18570	18570	18590	18570	42
464	20241227	105900	525099780	18560	18570	18570	18560	207
465	20241227	105800	521256220	18570	18570	18570	18570	55
466	20241227	105700	520234870	18600	18570	18600	18570	41
467	20241227	105600	519472720	18570	18580	18580	18570	212
468	20241227	105500	515534910	18570	18570	18570	18570	5
469	20241227	105400	515442060	18570	18600	18610	18570	49
470	20241227	105300	514531500	18610	18600	18610	18570	6291
471	20241227	105200	397528960	18600	18600	18600	18600	11
472	20241227	105100	397324360	18600	18600	18620	18600	214
473	20241227	105000	393343760	18600	18610	18620	18600	44
474	20241227	104900	392525020	18600	18610	18620	18600	500
475	20241227	104800	383220510	18610	18620	18630	18610	47
476	20241227	104700	382345290	18620	18620	18630	18620	23
477	20241227	104600	381916940	18620	18610	18620	18610	67
478	20241227	104500	380669870	18610	18610	18620	18610	42
479	20241227	104400	379888090	18610	18620	18620	18610	138
480	20241227	104300	377318590	18620	18630	18630	18620	46
481	20241227	104200	376461740	18620	18630	18640	18620	332
482	20241227	104100	370276990	18630	18670	18680	18630	1750
483	20241227	104000	337622910	18670	18670	18670	18670	9
484	20241227	103900	337454880	18670	18680	18680	18670	139
485	20241227	103800	334858660	18680	18670	18680	18670	15
486	20241227	103700	334578580	18670	18680	18680	18670	63
487	20241227	103600	333402360	18670	18680	18680	18670	51
488	20241227	103500	332449780	18680	18680	18680	18680	4
489	20241227	103400	332375060	18680	18680	18680	18680	285
490	20241227	103300	327051260	18680	18680	18680	18680	19
491	20241227	103200	326696340	18680	18680	18680	18680	8
492	20241227	103100	326546900	18680	18680	18680	18680	3
493	20241227	103000	326490860	18680	18680	18680	18680	25
494	20241227	102900	326023860	18680	18680	18680	18680	2
495	20241227	102800	325986500	18680	18680	18680	18680	16
496	20241227	102700	325687620	18680	18680	18680	18680	0
497	20241227	102600	325687620	18680	18690	18700	18680	32
498	20241227	102500	325089500	18690	18690	18690	18690	104
499	20241227	102400	323145740	18700	18700	18700	18700	1
500	20241227	102300	323127040	18700	18700	18700	18700	3
501	20241227	102200	323070940	18710	18720	18720	18710	118
502	20241227	102100	320862020	18720	18720	18720	18720	0
503	20241227	102000	320862020	18720	18750	18750	18720	13
504	20241227	101900	320618630	18720	18720	18720	18720	3
505	20241227	101800	320562470	18720	18720	18720	18720	1
506	20241227	101700	320543750	18750	18720	18750	18720	153
507	20241227	101600	317675060	18720	18720	18720	18720	2
508	20241227	101500	317637620	18720	18720	18720	18720	0
509	20241227	101400	317637620	18720	18720	18720	18720	2
510	20241227	101300	317600180	18720	18720	18720	18710	106
511	20241227	101200	315615880	18720	18700	18720	18700	98
512	20241227	101100	313781360	18680	18680	18680	18670	7
513	20241227	101000	313650620	18670	18670	18670	18670	2
514	20241227	100900	313613280	18670	18690	18700	18670	90
515	20241227	100800	311931680	18690	18680	18700	18670	27
516	20241227	100700	311426940	18670	18680	18680	18670	17
517	20241227	100600	311109390	18680	18670	18680	18670	303
518	20241227	100500	305452370	18660	18660	18660	18660	17
519	20241227	100400	305135150	18670	18670	18670	18670	17
520	20241227	100300	304817760	18670	18670	18670	18670	16
521	20241227	100200	304519040	18660	18630	18660	18630	109
522	20241227	100100	302486200	18630	18620	18700	18620	1034
523	20241227	100000	283195560	18610	18610	18610	18610	17
524	20241227	095900	282879190	18610	18610	18610	18600	78
525	20241227	095800	281427630	18600	18600	18600	18600	27
526	20241227	095700	280925430	18600	18600	18610	18590	88
527	20241227	095600	279288800	18590	18600	18600	18590	17
528	20241227	095500	278972640	18600	18590	18600	18590	3
529	20241227	095400	278916860	18590	18600	18600	18590	89
530	20241227	095300	277261740	18590	18590	18590	18590	2
531	20241227	095200	277224560	18600	18580	18600	18580	4
532	20241227	095100	277150210	18580	18580	18580	18580	10
533	20241227	095000	276964410	18580	18580	18580	18580	47
534	20241227	094900	276091150	18580	18580	18580	18580	2
535	20241227	094800	276053990	18580	18580	18580	18580	2
536	20241227	094700	276016830	18580	18580	18580	18580	2
537	20241227	094600	275979670	18580	18580	18580	18580	3
538	20241227	094500	275923930	18580	18580	18580	18580	13
539	20241227	094400	275682390	18570	18570	18570	18570	1
540	20241227	094300	275663820	18560	18580	18580	18560	368
541	20241227	094200	268831090	18580	18610	18620	18580	289
542	20241227	094100	263455580	18600	18680	18680	18600	1068
543	20241227	094000	243544080	18700	18680	18700	18680	2
544	20241227	093900	243506700	18700	18680	18700	18680	26
545	20241227	093800	243021000	18680	18690	18690	18680	140
546	20241227	093700	240404420	18690	18710	18710	18690	101
547	20241227	093600	238515060	18720	18710	18720	18710	35
548	20241227	093500	237860180	18690	18690	18690	18690	2
549	20241227	093400	237822800	18690	18690	18690	18690	1
550	20241227	093300	237804110	18680	18680	18680	18680	0
551	20241227	093200	237804110	18680	18710	18710	18680	44
552	20241227	093100	236981890	18690	18680	18690	18670	47
553	20241227	093000	236103990	18670	18670	18690	18670	192
554	20241227	092900	232516960	18660	18670	18670	18660	13
555	20241227	092800	232274350	18660	18680	18790	18660	107
556	20241227	092700	230274570	18790	18670	18790	18670	365
557	20241227	092600	223417630	18670	18670	18690	18670	25
558	20241227	092500	222950860	18700	18640	18700	18640	570
559	20241227	092400	212298120	18650	18670	18670	18640	929
560	20241227	092300	194970640	18670	18670	18670	18660	36
561	20241227	092200	194298590	18670	18700	18700	18660	472
562	20241227	092100	185481130	18700	18760	18760	18700	509
563	20241227	092000	175947210	18760	18780	18780	18760	15
564	20241227	091900	175665670	18770	18770	18770	18770	66
565	20241227	091800	174426850	18770	18770	18790	18770	136
566	20241227	091700	171873510	18800	18860	18860	18800	31
567	20241227	091600	171290360	18840	18880	18880	18830	562
568	20241227	091500	160685550	18890	18900	18900	18880	33
569	20241227	091400	160062120	18890	18950	18950	18890	952
570	20241227	091300	142044780	18940	18940	18940	18940	15
571	20241227	091200	141760680	18940	18990	19000	18930	311
572	20241227	091100	135854320	19000	18920	19000	18920	28
573	20241227	091000	135322960	19050	19070	19070	19000	352
574	20241227	090900	128630370	19020	19130	19130	19020	739
575	20241227	090800	114564120	19030	18880	19150	18880	1226
576	20241227	090700	91283360	18880	18870	18880	18870	187
577	20241227	090600	87754500	18750	18780	18870	18720	891
578	20241227	090500	71003910	18780	18750	18790	18710	434
579	20241227	090400	62852370	18750	18770	18770	18700	332
580	20241227	090300	56639470	18790	18730	18790	18730	310
581	20241227	090200	50824630	18640	18630	18730	18620	332
582	20241227	090100	44615530	18620	18630	18630	18620	540
583	20241227	090000	34560330	18630	18610	18860	18610	1856