KissMeData/006280/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184800	5225641900	170200	170200	170200	170200	760
3	20241223	184700	5225641900	170200	170200	170200	170200	0
4	20241223	184600	5225641900	170200	170200	170200	170200	0
5	20241223	184500	5225641900	170200	170200	170200	170200	0
6	20241223	184400	5225641900	170200	170200	170200	170200	0
7	20241223	184300	5225641900	170200	170200	170200	170200	0
8	20241223	184200	5225641900	170200	170200	170200	170200	0
9	20241223	184100	5225641900	170200	170200	170200	170200	0
10	20241223	184000	5225641900	170200	170200	170200	170200	0
11	20241223	183900	5225641900	170200	170200	170200	170200	0
12	20241223	183800	5225641900	170200	170200	170200	170200	0
13	20241223	183700	5225641900	170200	170200	170200	170200	0
14	20241223	183600	5225641900	170200	170200	170200	170200	0
15	20241223	183500	5225641900	170200	170200	170200	170200	0
16	20241223	183400	5225641900	170200	170200	170200	170200	0
17	20241223	183300	5225641900	170200	170200	170200	170200	0
18	20241223	183200	5225641900	170200	170200	170200	170200	0
19	20241223	183100	5225641900	170200	170200	170200	170200	0
20	20241223	183000	5225641900	170200	170200	170200	170200	0
21	20241223	182900	5225641900	170200	170200	170200	170200	0
22	20241223	182800	5225641900	170200	170200	170200	170200	0
23	20241223	182700	5225641900	170200	170200	170200	170200	0
24	20241223	182600	5225641900	170200	170200	170200	170200	0
25	20241223	182500	5225641900	170200	170200	170200	170200	0
26	20241223	182400	5225641900	170200	170200	170200	170200	0
27	20241223	182300	5225641900	170200	170200	170200	170200	0
28	20241223	182200	5225641900	170200	170200	170200	170200	0
29	20241223	182100	5225641900	170200	170200	170200	170200	0
30	20241223	182000	5225641900	170200	170200	170200	170200	0
31	20241223	181900	5225641900	170200	170200	170200	170200	0
32	20241223	181800	5225641900	170200	170200	170200	170200	760
33	20241223	181700	5225641900	170200	170200	170200	170200	0
34	20241223	181600	5225641900	170200	170200	170200	170200	0
35	20241223	181500	5225641900	170200	170200	170200	170200	0
36	20241223	181400	5225641900	170200	170200	170200	170200	0
37	20241223	181300	5225641900	170200	170200	170200	170200	0
38	20241223	181200	5225641900	170200	170200	170200	170200	0
39	20241223	181100	5225641900	170200	170200	170200	170200	0
40	20241223	181000	5225641900	170200	170200	170200	170200	0
41	20241223	180900	5225641900	170200	170200	170200	170200	0
42	20241223	180800	5225641900	170200	170200	170200	170200	0
43	20241223	180700	5225641900	170200	170200	170200	170200	0
44	20241223	180600	5225641900	170200	170200	170200	170200	0
45	20241223	180500	5225641900	170200	170200	170200	170200	0
46	20241223	180400	5225641900	170200	170200	170200	170200	0
47	20241223	180300	5225641900	170200	170200	170200	170200	0
48	20241223	180200	5225641900	170200	170200	170200	170200	0
49	20241223	180100	5225641900	170200	170200	170200	170200	0
50	20241223	180000	5225641900	170200	170200	170200	170200	0
51	20241223	175900	5225641900	170200	170200	170200	170200	0
52	20241223	175800	5225641900	170200	170200	170200	170200	0
53	20241223	175700	5225641900	170200	170200	170200	170200	0
54	20241223	175600	5225641900	170200	170200	170200	170200	0
55	20241223	175500	5225641900	170200	170200	170200	170200	0
56	20241223	175400	5225641900	170200	170200	170200	170200	0
57	20241223	175300	5225641900	170200	170200	170200	170200	0
58	20241223	175200	5225641900	170200	170200	170200	170200	0
59	20241223	175100	5225641900	170200	170200	170200	170200	0
60	20241223	175000	5225641900	170200	170200	170200	170200	0
61	20241223	174900	5225641900	170200	170200	170200	170200	0
62	20241223	174800	5225641900	170200	170200	170200	170200	760
63	20241223	174700	5225641900	170200	170200	170200	170200	0
64	20241223	174600	5225641900	170200	170200	170200	170200	0
65	20241223	174500	5225641900	170200	170200	170200	170200	0
66	20241223	174400	5225641900	170200	170200	170200	170200	0
67	20241223	174300	5225641900	170200	170200	170200	170200	0
68	20241223	174200	5225641900	170200	170200	170200	170200	0
69	20241223	174100	5225641900	170200	170200	170200	170200	0
70	20241223	174000	5225641900	170200	170200	170200	170200	0
71	20241223	173900	5225641900	170200	170200	170200	170200	0
72	20241223	173800	5225641900	170200	170200	170200	170200	0
73	20241223	173700	5225641900	170200	170200	170200	170200	0
74	20241223	173600	5225641900	170200	170200	170200	170200	0
75	20241223	173500	5225641900	170200	170200	170200	170200	0
76	20241223	173400	5225641900	170200	170200	170200	170200	0
77	20241223	173300	5225641900	170200	170200	170200	170200	0
78	20241223	173200	5225641900	170200	170200	170200	170200	0
79	20241223	173100	5225641900	170200	170200	170200	170200	0
80	20241223	173000	5225641900	170200	170200	170200	170200	0
81	20241223	172900	5225641900	170200	170200	170200	170200	0
82	20241223	172800	5225641900	170200	170200	170200	170200	0
83	20241223	172700	5225641900	170200	170200	170200	170200	0
84	20241223	172600	5225641900	170200	170200	170200	170200	0
85	20241223	172500	5225641900	170200	170200	170200	170200	0
86	20241223	172400	5225641900	170200	170200	170200	170200	0
87	20241223	172300	5225641900	170200	170200	170200	170200	0
88	20241223	172200	5225641900	170200	170200	170200	170200	0
89	20241223	172100	5225641900	170200	170200	170200	170200	0
90	20241223	172000	5225641900	170200	170200	170200	170200	0
91	20241223	171900	5225641900	170200	170200	170200	170200	0
92	20241223	171800	5225641900	170200	170200	170200	170200	760
93	20241223	171700	5225641900	170200	170200	170200	170200	0
94	20241223	171600	5225641900	170200	170200	170200	170200	0
95	20241223	171500	5225641900	170200	170200	170200	170200	0
96	20241223	171400	5225641900	170200	170200	170200	170200	0
97	20241223	171300	5225641900	170200	170200	170200	170200	0
98	20241223	171200	5225641900	170200	170200	170200	170200	0
99	20241223	171100	5225641900	170200	170200	170200	170200	0
100	20241223	171000	5225641900	170200	170200	170200	170200	0
101	20241223	170900	5225641900	170200	170200	170200	170200	0
102	20241223	170800	5225641900	170200	170200	170200	170200	0
103	20241223	170700	5225641900	170200	170200	170200	170200	0
104	20241223	170600	5225641900	170200	170200	170200	170200	0
105	20241223	170500	5225641900	170200	170200	170200	170200	0
106	20241223	170400	5225641900	170200	170200	170200	170200	0
107	20241223	170300	5225641900	170200	170200	170200	170200	0
108	20241223	170200	5225641900	170200	170200	170200	170200	0
109	20241223	170100	5225641900	170200	170200	170200	170200	0
110	20241223	170000	5225641900	170200	170200	170200	170200	0
111	20241223	165900	5225641900	170200	170200	170200	170200	0
112	20241223	165800	5225641900	170200	170200	170200	170200	0
113	20241223	165700	5225641900	170200	170200	170200	170200	0
114	20241223	165600	5225641900	170200	170200	170200	170200	0
115	20241223	165500	5225641900	170200	170200	170200	170200	0
116	20241223	165400	5225641900	170200	170200	170200	170200	0
117	20241223	165300	5225641900	170200	170200	170200	170200	0
118	20241223	165200	5225641900	170200	170200	170200	170200	0
119	20241223	165100	5225641900	170200	170200	170200	170200	0
120	20241223	165000	5225641900	170200	170200	170200	170200	0
121	20241223	164900	5225641900	170200	170200	170200	170200	0
122	20241223	164800	5225641900	170200	170200	170200	170200	760
123	20241223	164700	5225641900	170200	170200	170200	170200	0
124	20241223	164600	5225641900	170200	170200	170200	170200	0
125	20241223	164500	5225641900	170200	170200	170200	170200	0
126	20241223	164400	5225641900	170200	170200	170200	170200	0
127	20241223	164300	5225641900	170200	170200	170200	170200	0
128	20241223	164200	5225641900	170200	170200	170200	170200	0
129	20241223	164100	5225641900	170200	170200	170200	170200	0
130	20241223	164000	5225641900	170200	170200	170200	170200	0
131	20241223	163900	5225641900	170200	170200	170200	170200	0
132	20241223	163800	5225641900	170200	170200	170200	170200	0
133	20241223	163700	5225641900	170200	170200	170200	170200	0
134	20241223	163600	5225641900	170200	170200	170200	170200	0
135	20241223	163500	5225641900	170200	170200	170200	170200	0
136	20241223	163400	5225641900	170200	170200	170200	170200	0
137	20241223	163300	5225641900	170200	170200	170200	170200	0
138	20241223	163200	5225641900	170200	170200	170200	170200	0
139	20241223	163100	5225641900	170200	170200	170200	170200	0
140	20241223	163000	5225641900	170200	170200	170200	170200	0
141	20241223	162900	5225641900	170200	170200	170200	170200	0
142	20241223	162800	5225641900	170200	170200	170200	170200	0
143	20241223	162700	5225641900	170200	170200	170200	170200	0
144	20241223	162600	5225641900	170200	170200	170200	170200	0
145	20241223	162500	5225641900	170200	170200	170200	170200	0
146	20241223	162400	5225641900	170200	170200	170200	170200	0
147	20241223	162300	5225641900	170200	170200	170200	170200	0
148	20241223	162200	5225641900	170200	170200	170200	170200	0
149	20241223	162100	5225641900	170200	170200	170200	170200	0
150	20241223	162000	5225641900	170200	170200	170200	170200	0
151	20241223	161900	5225641900	170200	170200	170200	170200	0
152	20241223	161800	5225641900	170200	170200	170200	170200	760
153	20241223	161700	5225641900	170200	170200	170200	170200	0
154	20241223	161600	5225641900	170200	170200	170200	170200	0
155	20241223	161500	5225641900	170200	170200	170200	170200	0
156	20241223	161400	5225641900	170200	170200	170200	170200	0
157	20241223	161300	5225641900	170200	170200	170200	170200	0
158	20241223	161200	5225641900	170200	170200	170200	170200	0
159	20241223	161100	5225641900	170200	170200	170200	170200	0
160	20241223	161000	5225641900	170200	170200	170200	170200	0
161	20241223	160900	5225641900	170200	170200	170200	170200	0
162	20241223	160800	5225641900	170200	170200	170200	170200	0
163	20241223	160700	5225641900	170200	170200	170200	170200	0
164	20241223	160600	5225641900	170200	170200	170200	170200	0
165	20241223	160500	5225641900	170200	170200	170200	170200	0
166	20241223	160400	5225641900	170200	170200	170200	170200	0
167	20241223	160300	5225641900	170200	170200	170200	170200	0
168	20241223	160200	5225641900	170200	170200	170200	170200	0
169	20241223	160100	5225641900	170200	170200	170200	170200	0
170	20241223	160000	5225641900	170200	170200	170200	170200	0
171	20241223	155900	5225641900	170200	170200	170200	170200	0
172	20241223	155800	5225641900	170200	170200	170200	170200	0
173	20241223	155700	5225641900	170200	170200	170200	170200	0
174	20241223	155600	5225641900	170200	170200	170200	170200	0
175	20241223	155500	5225641900	170200	170200	170200	170200	0
176	20241223	155400	5225641900	170200	170200	170200	170200	0
177	20241223	155300	5225641900	170200	170200	170200	170200	0
178	20241223	155200	5225641900	170200	170200	170200	170200	0
179	20241223	155100	5225641900	170200	170200	170200	170200	0
180	20241223	155000	5225641900	170200	170200	170200	170200	0
181	20241223	154900	5225641900	170200	170200	170200	170200	0
182	20241223	154800	5225641900	170200	170200	170200	170200	760
183	20241223	154700	5225641900	170200	170200	170200	170200	0
184	20241223	154600	5225641900	170200	170200	170200	170200	0
185	20241223	154500	5225641900	170200	170200	170200	170200	0
186	20241223	154400	5225641900	170200	170200	170200	170200	0
187	20241223	154300	5225641900	170200	170200	170200	170200	0
188	20241223	154200	5225641900	170200	170200	170200	170200	0
189	20241223	154100	5225641900	170200	170200	170200	170200	0
190	20241223	154000	5225641900	170200	170200	170200	170200	0
191	20241223	153900	5225641900	170200	170200	170200	170200	0
192	20241223	153800	5225641900	170200	170200	170200	170200	0
193	20241223	153700	5225641900	170200	170200	170200	170200	0
194	20241223	153600	5225641900	170200	170200	170200	170200	0
195	20241223	153500	5225641900	170200	170200	170200	170200	0
196	20241223	153400	5225641900	170200	170200	170200	170200	0
197	20241223	153300	5225641900	170200	170200	170200	170200	0
198	20241223	153200	5225641900	170200	170200	170200	170200	0
199	20241223	153100	5225641900	170200	170200	170200	170200	0
200	20241223	153000	5225641900	170200	170200	170200	170200	760
201	20241223	152900	5096289900	169600	169600	169600	169600	0
202	20241223	152800	5096289900	169600	169600	169600	169600	0
203	20241223	152700	5096289900	169600	169600	169600	169600	0
204	20241223	152600	5096289900	169600	169600	169600	169600	0
205	20241223	152500	5096289900	169600	169600	169600	169600	0
206	20241223	152400	5096289900	169600	169600	169600	169600	0
207	20241223	152300	5096289900	169600	169600	169600	169600	0
208	20241223	152200	5096289900	169600	169600	169600	169600	0
209	20241223	152100	5096289900	169600	169600	169600	169600	0
210	20241223	152000	5096289900	169600	169600	169600	169600	0
211	20241223	151900	5096289900	169600	169800	169800	169600	325
212	20241223	151800	5041122600	169800	170000	170000	169800	43
213	20241223	151700	5033815900	170000	170100	170100	169900	70
214	20241223	151600	5021913400	170000	170000	170100	170000	64
215	20241223	151500	5011029100	170000	170000	170100	170000	181
216	20241223	151400	4980245000	170000	170100	170100	170000	103
217	20241223	151300	4962729700	170100	170200	170200	170000	84
218	20241223	151200	4948442600	170000	170000	170200	170000	38
219	20241223	151100	4941979300	170100	170200	170200	170000	122
220	20241223	151000	4921223800	170100	170100	170200	170100	37
221	20241223	150900	4914927300	170100	170300	170400	170100	106
222	20241223	150800	4896880100	170300	170400	170400	170300	62
223	20241223	150700	4886318500	170400	170200	170500	170100	129
224	20241223	150600	4864356000	170200	170200	170200	170100	56
225	20241223	150500	4854825000	170200	170000	170200	170000	29
226	20241223	150400	4849891500	170100	169800	170100	169800	40
227	20241223	150300	4843093400	169900	169800	169900	169800	38
228	20241223	150200	4836637900	169800	170500	170500	169800	75
229	20241223	150100	4823878900	170200	170500	170600	170200	46
230	20241223	150000	4816036900	170500	170800	170900	170500	93
231	20241223	145900	4800160500	170800	170800	170900	170700	141
232	20241223	145800	4776077300	170800	170700	170800	170700	86
233	20241223	145700	4761388800	170800	170700	170900	170600	90
234	20241223	145600	4746018200	170800	170800	170900	170700	132
235	20241223	145500	4723476300	170800	170900	170900	170800	115
236	20241223	145400	4703830700	170800	170800	170900	170800	64
237	20241223	145300	4692895600	170800	170800	170900	170700	155
238	20241223	145200	4666416200	170800	170900	170900	170800	36
239	20241223	145100	4660265400	170900	170800	170900	170700	84
240	20241223	145000	4645915100	170900	170700	170900	170700	75
241	20241223	144900	4633102500	170800	170900	170900	170700	108
242	20241223	144800	4614656400	170800	170800	170800	170700	97
243	20241223	144700	4598091000	170800	170900	170900	170700	110
244	20241223	144600	4579304600	170900	170800	170900	170800	300
245	20241223	144500	4528064100	170700	170700	170900	170700	126
246	20241223	144400	4506543500	170700	170400	170800	170400	38
247	20241223	144300	4500054300	170400	170800	170900	170400	92
248	20241223	144200	4484345100	170800	170800	170800	170500	56
249	20241223	144100	4474781300	170600	170800	170800	170600	61
250	20241223	144000	4464364700	170700	170600	170800	170400	75
251	20241223	143900	4451565600	170800	170600	170800	170600	67
252	20241223	143800	4440125800	170600	170800	170900	170600	52
253	20241223	143700	4431246100	170800	170700	170800	170700	55
254	20241223	143600	4421853700	170700	170800	170800	170700	85
255	20241223	143500	4407336100	170700	170700	170800	170600	53
256	20241223	143400	4398288900	170700	170700	170800	170600	92
257	20241223	143300	4382582000	170600	170800	170800	170600	85
258	20241223	143200	4368068000	170800	170700	170800	170700	63
259	20241223	143100	4357309100	170800	170600	170800	170600	50
260	20241223	143000	4348772800	170700	170500	170700	170400	46
261	20241223	142900	4340930800	170400	170600	170600	170400	58
262	20241223	142800	4331038900	170500	170600	170600	170500	74
263	20241223	142700	4318414900	170500	170600	170600	170200	39
264	20241223	142600	4311763000	170500	170600	170600	169900	104
265	20241223	142500	4294031600	170600	170900	170900	170600	56
266	20241223	142400	4284466800	170700	170900	170900	170700	162
267	20241223	142300	4256794700	170900	170900	170900	170800	6
268	20241223	142200	4255769400	170900	170900	170900	170900	27
269	20241223	142100	4251155100	170900	170800	170900	170700	164
270	20241223	142000	4223134000	170700	170900	170900	170700	210
271	20241223	141900	4187253500	170900	170900	170900	170700	106
272	20241223	141800	4169146500	170800	170900	170900	170800	6
273	20241223	141700	4168121200	170800	170800	170900	170800	32
274	20241223	141600	4162655500	170800	170800	170800	170800	90
275	20241223	141500	4147283500	170800	170700	170800	170600	76
276	20241223	141400	4134307000	170700	170800	170800	170700	64
277	20241223	141300	4123375900	170700	170700	170800	170700	81
278	20241223	141200	4109545400	170700	170700	170800	170700	66
279	20241223	141100	4098274700	170800	170700	170800	170700	53
280	20241223	141000	4089226100	170700	170400	170700	170400	97
281	20241223	140900	4072683000	170400	170300	170400	170200	322
282	20241223	140800	4017842200	170300	170300	170300	170300	12
283	20241223	140700	4015798600	170300	170300	170300	170300	1
284	20241223	140600	4015628300	170300	170200	170300	170100	31
285	20241223	140500	4010351600	170200	170000	170300	170000	29
286	20241223	140400	4005415000	170200	170300	170300	170200	7
287	20241223	140300	4004223000	170300	170200	170300	170100	19
288	20241223	140200	4000989500	170200	170300	170300	170200	10
289	20241223	140100	3999286800	170300	170300	170300	170200	17
290	20241223	140000	3996392500	170300	170200	170300	170200	23
291	20241223	135900	3992477600	170200	170100	170200	170100	13
292	20241223	135800	3990265800	170100	170100	170100	170100	87
293	20241223	135700	3975467100	170100	170000	170100	170000	13
294	20241223	135600	3973256500	170000	170000	170000	170000	2
295	20241223	135500	3972916500	170000	169900	170100	169800	55
296	20241223	135400	3963568800	169800	169900	170100	169800	16
297	20241223	135300	3960849500	169900	169900	170200	169900	11
298	20241223	135200	3958980000	170200	169900	170200	169900	21
299	20241223	135100	3955407700	170200	170200	170200	170200	14
300	20241223	135000	3953024900	170100	170000	170100	170000	109
301	20241223	134900	3934491800	170000	170200	170200	170000	119
302	20241223	134800	3914257800	170200	170300	170300	170200	57
303	20241223	134700	3904555200	170300	170300	170300	170300	2
304	20241223	134600	3904214600	170300	170400	170400	170300	18
305	20241223	134500	3901147900	170400	170500	170500	170400	9
306	20241223	134400	3899614100	170500	170300	170500	170300	19
307	20241223	134300	3896375600	170100	170500	170500	170000	29
308	20241223	134200	3891432000	170500	169500	170500	169200	2018
309	20241223	134100	3548523600	169500	169400	169600	169300	558
310	20241223	134000	3453981400	169400	169200	169400	169200	456
311	20241223	133900	3376740100	169300	169300	169300	169300	8
312	20241223	133800	3375385700	169300	169400	169400	169300	85
313	20241223	133700	3360987300	169400	169300	169400	169300	4
314	20241223	133600	3360309800	169400	169300	169400	169200	25
315	20241223	133500	3356076500	169300	169300	169400	169300	4
316	20241223	133400	3355399100	169400	169300	169400	169300	11
317	20241223	133300	3353536000	169300	169300	169400	169300	52
318	20241223	133200	3344732200	169300	169400	169400	169300	22
319	20241223	133100	3341006500	169400	169400	169400	169300	30
320	20241223	133000	3335926000	169400	169200	169400	169200	9
321	20241223	132900	3334401600	169300	169400	169400	169300	7
322	20241223	132800	3333216400	169400	169400	169400	169400	5
323	20241223	132700	3332369400	169400	169400	169400	169400	26
324	20241223	132600	3327965000	169300	169300	169300	169200	101
325	20241223	132500	3310866400	169300	169300	169300	169300	9
326	20241223	132400	3309342700	169300	169400	169400	169300	36
327	20241223	132300	3303246400	169400	169400	169400	169400	11
328	20241223	132200	3301383000	169400	169400	169400	169400	19
329	20241223	132100	3298164400	169300	169400	169400	169300	23
330	20241223	132000	3294269400	169400	169400	169400	169300	14
331	20241223	131900	3291898400	169400	169400	169400	169400	5
332	20241223	131800	3291051400	169300	169300	169300	169200	64
333	20241223	131700	3280216400	169300	169300	169400	169300	121
334	20241223	131600	3259729200	169300	169300	169300	169300	5
335	20241223	131500	3258882700	169300	169200	169300	169200	27
336	20241223	131400	3254312500	169200	169200	169200	169100	51
337	20241223	131300	3245683900	169100	169000	169100	169000	22
338	20241223	131200	3241963800	169100	169000	169100	169000	107
339	20241223	131100	3223873200	169100	169100	169100	169000	7
340	20241223	131000	3222689600	169100	169100	169100	169100	20
341	20241223	130900	3219307600	169100	169100	169200	169100	69
342	20241223	130800	3207635100	169100	169200	169200	169100	37
343	20241223	130700	3201375100	169200	169200	169200	169100	44
344	20241223	130600	3193933200	169200	169300	169300	168600	1050
345	20241223	130500	3016334000	169300	169200	169300	169200	5
346	20241223	130400	3015487700	169300	169300	169300	169300	21
347	20241223	130300	3011932400	169300	169300	169300	169300	22
348	20241223	130200	3008207800	169300	169300	169300	169300	22
349	20241223	130100	3004483200	169300	169300	169300	169300	14
350	20241223	130000	3002113000	169300	169200	169300	169200	22
351	20241223	125900	2998388800	169300	169300	169300	169300	15
352	20241223	125800	2995849300	169300	169300	169300	169300	20
353	20241223	125700	2992463300	169300	169300	169300	169200	20
354	20241223	125600	2989077500	169300	169300	169300	169300	11
355	20241223	125500	2987215200	169300	169300	169300	169200	17
356	20241223	125400	2984337500	169300	169400	169400	169300	39
357	20241223	125300	2977732300	169400	169300	169400	169300	54
358	20241223	125200	2968588700	169300	169400	169400	169300	16
359	20241223	125100	2965878400	169400	169400	169400	169400	4
360	20241223	125000	2965200800	169400	169400	169400	169400	13
361	20241223	124900	2962998600	169400	169400	169400	169400	39
362	20241223	124800	2956392000	169400	169300	169400	169300	16
363	20241223	124700	2953682300	169300	169300	169400	169300	29
364	20241223	124600	2948771600	169300	169400	169400	169300	65
365	20241223	124500	2937766500	169400	169400	169400	169400	8
366	20241223	124400	2936411300	169400	169400	169400	169300	39
367	20241223	124300	2929805500	169300	169300	169400	169300	12
368	20241223	124200	2927773400	169400	169400	169400	169300	24
369	20241223	124100	2923707900	169400	169300	169400	169300	12
370	20241223	124000	2921675900	169300	169300	169300	169300	8
371	20241223	123900	2920321500	169300	169300	169300	169300	46
372	20241223	123800	2912533700	169300	169300	169300	169200	5
373	20241223	123700	2911687300	169300	169300	169300	169200	22
374	20241223	123600	2907963100	169300	169300	169300	169200	22
375	20241223	123500	2904238600	169300	169300	169300	169300	9
376	20241223	123400	2902714900	169300	169400	169400	169300	30
377	20241223	123300	2897634900	169400	169300	169400	169200	152
378	20241223	123200	2871901000	169300	169000	169400	169000	148
379	20241223	123100	2846874100	169000	169100	169100	169000	15
380	20241223	123000	2844338900	169100	169300	169300	169100	105
381	20241223	122900	2826571300	169200	169300	169300	169200	37
382	20241223	122800	2820309300	169100	169200	169200	169100	194
383	20241223	122700	2787484600	169300	169300	169300	169300	20
384	20241223	122600	2784098600	169300	169300	169300	169300	13
385	20241223	122500	2781897700	169300	169300	169300	169300	26
386	20241223	122400	2777495900	169300	169300	169300	169200	35
387	20241223	122300	2771571000	169200	169300	169300	169200	9
388	20241223	122200	2770047500	169300	169300	169300	169200	19
389	20241223	122100	2766830900	169300	169300	169300	169300	10
390	20241223	122000	2765137900	169300	169300	169300	169200	27
391	20241223	121900	2760567900	169300	169200	169300	169200	36
392	20241223	121800	2754475200	169200	169300	169300	169100	64
393	20241223	121700	2743645800	169100	169200	169200	169100	22
394	20241223	121600	2739923600	169300	169200	169300	169200	46
395	20241223	121500	2732139600	169200	169300	169300	169000	50
396	20241223	121400	2723679800	169200	169200	169300	169200	30
397	20241223	121300	2718603700	169200	169200	169300	169200	32
398	20241223	121200	2713188900	169200	169200	169300	169200	59
399	20241223	121100	2703204500	169200	169300	169300	169200	76
400	20241223	121000	2690343900	169200	169200	169200	169200	34
401	20241223	120900	2684591100	169200	169200	169300	169200	32
402	20241223	120800	2679174600	169200	169300	169300	169200	51
403	20241223	120700	2670545300	169300	169300	169300	169200	27
404	20241223	120600	2665975300	169200	169300	169300	169200	36
405	20241223	120500	2659881600	169300	169100	169300	169000	39
406	20241223	120400	2653282900	169100	169300	169300	169000	127
407	20241223	120300	2631796700	169300	169300	169300	169300	2
408	20241223	120200	2631458100	169300	169300	169300	169200	30
409	20241223	120100	2626379500	169300	169300	169300	169200	19
410	20241223	120000	2623163000	169200	169300	169300	169200	104
411	20241223	115900	2605564900	169300	169200	169300	169200	52
412	20241223	115800	2596763800	169200	169200	169200	169200	43
413	20241223	115700	2589488200	169200	169200	169200	169000	27
414	20241223	115600	2584920200	169200	169200	169300	169100	50
415	20241223	115500	2576458800	169300	169200	169300	169200	84
416	20241223	115400	2562245200	169300	169300	169300	169200	29
417	20241223	115300	2557335600	169200	169300	169300	169200	77
418	20241223	115200	2544305200	169300	169300	169300	169300	81
419	20241223	115100	2530591900	169300	169200	169300	169200	20
420	20241223	115000	2527206900	169100	169200	169300	169100	34
421	20241223	114900	2521454400	169200	169200	169200	169200	31
422	20241223	114800	2516209200	169200	169100	169200	169000	54
423	20241223	114700	2507073000	169000	169200	169200	169000	150
424	20241223	114600	2481704400	169200	169200	169200	169000	32
425	20241223	114500	2476290600	169100	169200	169200	169000	43
426	20241223	114400	2469019400	169100	169000	169100	169000	16
427	20241223	114300	2466315300	169000	169000	169100	169000	38
428	20241223	114200	2459891900	169000	168800	169000	168800	44
429	20241223	114100	2452458000	168800	168900	169200	168800	67
430	20241223	114000	2441134000	168900	168800	168900	168800	52
431	20241223	113900	2432351500	168900	168900	168900	168900	25
432	20241223	113800	2428129000	168900	168900	168900	168900	47
433	20241223	113700	2420190700	168900	169200	169200	168500	121
434	20241223	113600	2399737100	169300	169300	169300	169300	14
435	20241223	113500	2397366900	169300	169200	169300	169200	13
436	20241223	113400	2395166500	169300	169200	169300	169200	37
437	20241223	113300	2388902900	169200	169200	169200	169100	74
438	20241223	113200	2376382200	169200	169100	169200	169100	37
439	20241223	113100	2370122100	169100	169200	169200	169100	17
440	20241223	113000	2367246000	169100	169000	169100	168900	56
441	20241223	112900	2357778700	169000	169000	169000	168900	43
442	20241223	112800	2350512400	168900	168900	169000	168800	64
443	20241223	112700	2339700400	168900	168800	169000	168800	57
444	20241223	112600	2330068400	169000	168900	169000	168800	19
445	20241223	112500	2326860300	168900	168700	168900	168700	15
446	20241223	112400	2324327400	168400	168700	168800	168400	54
447	20241223	112300	2315214700	168700	168600	168800	168400	51
448	20241223	112200	2306615300	168700	168800	168900	168700	23
449	20241223	112100	2302733500	168800	168700	168900	168700	47
450	20241223	112000	2294796200	168900	168900	169000	168800	80
451	20241223	111900	2281280100	168800	169000	169000	168800	19
452	20241223	111800	2278070900	168900	169000	169000	168800	65
453	20241223	111700	2267090700	168900	169000	169000	168800	26
454	20241223	111600	2262699200	169000	168900	169100	168900	41
455	20241223	111500	2255772900	168900	168900	169000	168900	60
456	20241223	111400	2245635400	168900	168900	169000	168900	17
457	20241223	111300	2242763900	168900	169100	169100	168900	68
458	20241223	111200	2231266700	169000	169100	169100	169000	35
459	20241223	111100	2225348700	169000	169100	169100	168900	46
460	20241223	111000	2217573600	168900	169000	169200	168800	69
461	20241223	110900	2205911300	169200	169200	169200	169100	40
462	20241223	110800	2199143500	169200	169200	169200	169200	18
463	20241223	110700	2196097900	169100	169200	169200	168900	70
464	20241223	110600	2184262100	169300	169000	169300	169000	45
465	20241223	110500	2176649400	169000	169000	169000	168900	47
466	20241223	110400	2168706700	168900	168900	169000	168800	55
467	20241223	110300	2159417000	168800	168800	168900	168800	35
468	20241223	110200	2153506700	168700	168700	168700	168700	3
469	20241223	110100	2153000600	168900	169000	169000	168400	200
470	20241223	110000	2119237900	169100	169300	169300	169100	69
471	20241223	105900	2107563900	169300	169300	169400	169100	288
472	20241223	105800	2058835300	169300	169400	169400	169300	33
473	20241223	105700	2053245900	169300	169300	169300	169200	44
474	20241223	105600	2045796900	169300	169300	169300	169200	39
475	20241223	105500	2039195500	169300	169200	169300	169200	37
476	20241223	105400	2032932800	169300	169300	169300	169300	33
477	20241223	105300	2027345900	169300	169200	169300	169200	18
478	20241223	105200	2024300000	169300	169200	169300	169200	27
479	20241223	105100	2019729800	169300	169200	169300	169100	41
480	20241223	105000	2012791100	169200	168600	169200	168600	913
481	20241223	104900	1858564600	168700	168700	168700	168600	16
482	20241223	104800	1855865600	168700	168700	168700	168600	26
483	20241223	104700	1851479700	168600	168600	168700	168500	87
484	20241223	104600	1836811700	168500	168600	168600	168500	4
485	20241223	104500	1836137400	168500	168400	168700	168400	35
486	20241223	104400	1830237800	168700	168600	168700	168500	15
487	20241223	104300	1827708300	168500	168600	168700	168500	14
488	20241223	104200	1825347400	168600	168500	168700	168500	19
489	20241223	104100	1822143900	168400	168400	168500	168400	13
490	20241223	104000	1819953700	168400	168500	168500	168400	31
491	20241223	103900	1814731100	168500	168700	168700	168500	27
492	20241223	103800	1810176500	168500	168600	168700	168500	18
493	20241223	103700	1807141300	168600	168600	168600	168600	18
494	20241223	103600	1804106500	168700	168600	168700	168600	22
495	20241223	103500	1800396600	168600	168500	168600	168400	34
496	20241223	103400	1794669000	168500	168600	168700	168400	17
497	20241223	103300	1791804300	168500	168700	168700	168400	70
498	20241223	103200	1780008300	168600	168700	168700	168600	31
499	20241223	103100	1774779900	168700	168700	168700	168600	55
500	20241223	103000	1765501800	168600	168600	168600	168600	24
501	20241223	102900	1761455400	168400	168500	168600	168400	13
502	20241223	102800	1759264700	168500	168600	168600	168400	30
503	20241223	102700	1754210500	168600	168700	168700	168600	16
504	20241223	102600	1751512100	168700	168600	168700	168600	27
505	20241223	102500	1746958100	168600	168000	168600	168000	109
506	20241223	102400	1728619900	167900	168000	168100	167900	116
507	20241223	102300	1709142000	167900	168100	168100	167900	103
508	20241223	102200	1691845600	168000	168100	168200	167900	38
509	20241223	102100	1685458100	168100	168100	168200	168100	28
510	20241223	102000	1680749700	168200	168300	168300	168100	28
511	20241223	101900	1676038500	168100	168300	168500	168100	29
512	20241223	101800	1671157900	168400	168400	168500	168300	21
513	20241223	101700	1667621500	168400	168500	168500	168400	33
514	20241223	101600	1662061600	168500	168300	168500	168200	14
515	20241223	101500	1659706400	168500	168300	168500	168200	61
516	20241223	101400	1649444600	168200	168600	168600	168200	24
517	20241223	101300	1645404200	168600	168500	168600	168500	19
518	20241223	101200	1642202200	168500	168500	168600	168400	42
519	20241223	101100	1635123300	168400	168200	168400	168200	50
520	20241223	101000	1626712800	168500	168700	168700	168400	34
521	20241223	100900	1620982800	168800	168800	168900	168800	101
522	20241223	100800	1603931800	168800	168800	168900	168800	10
523	20241223	100700	1602243400	168700	168100	168700	168100	211
524	20241223	100600	1566726800	168100	167800	168100	167800	78
525	20241223	100500	1553635500	167600	167800	167800	167600	24
526	20241223	100400	1549609500	167800	167900	167900	167800	16
527	20241223	100300	1546924100	168100	168100	168200	168100	34
528	20241223	100200	1541207400	168100	167800	168200	167700	212
529	20241223	100100	1505629800	167800	167800	167800	167700	10
530	20241223	100000	1503951900	167700	167700	167700	167600	45
531	20241223	095900	1496405600	167700	167900	168200	167700	72
532	20241223	095800	1484328200	167900	168100	168300	167900	21
533	20241223	095700	1480795300	168100	168200	168300	168000	24
534	20241223	095600	1476757600	168200	168200	168200	168000	229
535	20241223	095500	1438280900	168300	167600	168300	167600	42
536	20241223	095400	1431232900	168500	169000	169000	168500	124
537	20241223	095300	1410319800	169000	168900	169000	168900	28
538	20241223	095200	1405588800	168900	168900	169000	168800	31
539	20241223	095100	1400353000	168700	168600	168700	168500	163
540	20241223	095000	1372870400	168500	168600	168800	168000	316
541	20241223	094900	1319753300	168500	168000	168700	168000	440
542	20241223	094800	1245731000	167300	167200	168000	167200	42
543	20241223	094700	1238689100	168100	168100	168200	167100	161
544	20241223	094600	1211637600	168100	168900	168900	168100	211
545	20241223	094500	1176096800	169100	169300	169300	169100	31
546	20241223	094400	1170852400	169100	169000	169300	168900	50
547	20241223	094300	1162397600	169000	169000	169100	168900	54
548	20241223	094200	1153274000	169100	169400	169400	169000	49
549	20241223	094100	1144981700	168900	169100	169400	168900	317
550	20241223	094000	1091357800	169100	169000	169100	169000	27
551	20241223	093900	1086793500	169100	168800	169100	168800	59
552	20241223	093800	1076833600	168700	169100	169100	168700	28
553	20241223	093700	1072103900	169100	168700	169200	168700	228
554	20241223	093600	1033567700	168600	168800	168900	168600	185
555	20241223	093500	1002362000	168600	167800	168600	167700	234
556	20241223	093400	963008800	167500	167700	167700	167200	36
557	20241223	093300	956978800	167800	167200	167800	167000	77
558	20241223	093200	944094100	167300	167200	167500	167200	27
559	20241223	093100	939577500	167600	167000	167600	167000	53
560	20241223	093000	930715400	167100	167000	167200	167000	49
561	20241223	092900	922529700	166900	167400	167400	166900	179
562	20241223	092800	892579600	167400	167600	167800	167400	154
563	20241223	092700	866782300	167700	167600	167800	167600	52
564	20241223	092600	858063900	167500	167200	167700	167100	91
565	20241223	092500	842824600	166800	166900	167100	166700	210
566	20241223	092400	807745700	167000	166400	167000	166300	198
567	20241223	092300	774741800	166300	166200	166400	166200	74
568	20241223	092200	762434900	166500	166100	166500	166100	44
569	20241223	092100	755124900	166000	165600	166100	165600	39
570	20241223	092000	748651700	166200	165800	166200	165600	132
571	20241223	091900	726773400	165800	166100	166400	165800	411
572	20241223	091800	658572800	166200	166100	166300	166100	119
573	20241223	091700	638800900	166100	166300	166400	166100	125
574	20241223	091600	618029800	166300	166400	166400	166100	186
575	20241223	091500	587096800	166400	166700	166900	166400	301
576	20241223	091400	536961500	166800	166600	166900	166400	490
577	20241223	091300	455263300	166300	166400	166700	166300	206
578	20241223	091200	420995700	166400	166400	166500	166400	23
579	20241223	091100	417168400	166300	166000	166700	166000	84
580	20241223	091000	403214600	166000	166200	166300	165900	227
581	20241223	090900	365531900	166200	166700	166700	166200	423
582	20241223	090800	295075800	166700	166900	166900	166700	136
583	20241223	090700	272382100	166700	167200	167200	166700	304
584	20241223	090600	221601100	167200	168000	168000	167200	425
585	20241223	090500	150268100	167800	166800	167800	166700	229
586	20241223	090400	112004100	166900	167300	167300	166900	121
587	20241223	090300	91787100	167300	168000	168200	167300	49
588	20241223	090200	83565400	168000	168600	168600	168000	76
589	20241223	090100	70789900	168600	169300	169300	168400	192
590	20241223	090000	38401900	169300	168100	169300	168000	228