KissMeData/069260/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194900	742980210	18900	18900	18900	18900	3165
3	20241217	194800	742980210	18900	18900	18900	18900	0
4	20241217	194700	742980210	18900	18900	18900	18900	0
5	20241217	194600	742980210	18900	18900	18900	18900	0
6	20241217	194500	742980210	18900	18900	18900	18900	0
7	20241217	194400	742980210	18900	18900	18900	18900	0
8	20241217	194300	742980210	18900	18900	18900	18900	0
9	20241217	194200	742980210	18900	18900	18900	18900	0
10	20241217	194100	742980210	18900	18900	18900	18900	0
11	20241217	194000	742980210	18900	18900	18900	18900	0
12	20241217	193900	742980210	18900	18900	18900	18900	0
13	20241217	193800	742980210	18900	18900	18900	18900	0
14	20241217	193700	742980210	18900	18900	18900	18900	0
15	20241217	193600	742980210	18900	18900	18900	18900	0
16	20241217	193500	742980210	18900	18900	18900	18900	0
17	20241217	193400	742980210	18900	18900	18900	18900	0
18	20241217	193300	742980210	18900	18900	18900	18900	0
19	20241217	193200	742980210	18900	18900	18900	18900	0
20	20241217	193100	742980210	18900	18900	18900	18900	0
21	20241217	193000	742980210	18900	18900	18900	18900	0
22	20241217	192900	742980210	18900	18900	18900	18900	0
23	20241217	192800	742980210	18900	18900	18900	18900	0
24	20241217	192700	742980210	18900	18900	18900	18900	0
25	20241217	192600	742980210	18900	18900	18900	18900	0
26	20241217	192500	742980210	18900	18900	18900	18900	0
27	20241217	192400	742980210	18900	18900	18900	18900	0
28	20241217	192300	742980210	18900	18900	18900	18900	0
29	20241217	192200	742980210	18900	18900	18900	18900	0
30	20241217	192100	742980210	18900	18900	18900	18900	0
31	20241217	192000	742980210	18900	18900	18900	18900	0
32	20241217	191900	742980210	18900	18900	18900	18900	3165
33	20241217	191800	742980210	18900	18900	18900	18900	0
34	20241217	191700	742980210	18900	18900	18900	18900	0
35	20241217	191600	742980210	18900	18900	18900	18900	0
36	20241217	191500	742980210	18900	18900	18900	18900	0
37	20241217	191400	742980210	18900	18900	18900	18900	0
38	20241217	191300	742980210	18900	18900	18900	18900	0
39	20241217	191200	742980210	18900	18900	18900	18900	0
40	20241217	191100	742980210	18900	18900	18900	18900	0
41	20241217	191000	742980210	18900	18900	18900	18900	0
42	20241217	190900	742980210	18900	18900	18900	18900	0
43	20241217	190800	742980210	18900	18900	18900	18900	0
44	20241217	190700	742980210	18900	18900	18900	18900	0
45	20241217	190600	742980210	18900	18900	18900	18900	0
46	20241217	190500	742980210	18900	18900	18900	18900	0
47	20241217	190400	742980210	18900	18900	18900	18900	0
48	20241217	190300	742980210	18900	18900	18900	18900	0
49	20241217	190200	742980210	18900	18900	18900	18900	0
50	20241217	190100	742980210	18900	18900	18900	18900	0
51	20241217	190000	742980210	18900	18900	18900	18900	0
52	20241217	185900	742980210	18900	18900	18900	18900	0
53	20241217	185800	742980210	18900	18900	18900	18900	0
54	20241217	185700	742980210	18900	18900	18900	18900	0
55	20241217	185600	742980210	18900	18900	18900	18900	0
56	20241217	185500	742980210	18900	18900	18900	18900	0
57	20241217	185400	742980210	18900	18900	18900	18900	0
58	20241217	185300	742980210	18900	18900	18900	18900	0
59	20241217	185200	742980210	18900	18900	18900	18900	0
60	20241217	185100	742980210	18900	18900	18900	18900	0
61	20241217	185000	742980210	18900	18900	18900	18900	0
62	20241217	184900	742980210	18900	18900	18900	18900	3165
63	20241217	184800	742980210	18900	18900	18900	18900	0
64	20241217	184700	742980210	18900	18900	18900	18900	0
65	20241217	184600	742980210	18900	18900	18900	18900	0
66	20241217	184500	742980210	18900	18900	18900	18900	0
67	20241217	184400	742980210	18900	18900	18900	18900	0
68	20241217	184300	742980210	18900	18900	18900	18900	0
69	20241217	184200	742980210	18900	18900	18900	18900	0
70	20241217	184100	742980210	18900	18900	18900	18900	0
71	20241217	184000	742980210	18900	18900	18900	18900	0
72	20241217	183900	742980210	18900	18900	18900	18900	0
73	20241217	183800	742980210	18900	18900	18900	18900	0
74	20241217	183700	742980210	18900	18900	18900	18900	0
75	20241217	183600	742980210	18900	18900	18900	18900	0
76	20241217	183500	742980210	18900	18900	18900	18900	0
77	20241217	183400	742980210	18900	18900	18900	18900	0
78	20241217	183300	742980210	18900	18900	18900	18900	0
79	20241217	183200	742980210	18900	18900	18900	18900	0
80	20241217	183100	742980210	18900	18900	18900	18900	0
81	20241217	183000	742980210	18900	18900	18900	18900	0
82	20241217	182900	742980210	18900	18900	18900	18900	0
83	20241217	182800	742980210	18900	18900	18900	18900	0
84	20241217	182700	742980210	18900	18900	18900	18900	0
85	20241217	182600	742980210	18900	18900	18900	18900	0
86	20241217	182500	742980210	18900	18900	18900	18900	0
87	20241217	182400	742980210	18900	18900	18900	18900	0
88	20241217	182300	742980210	18900	18900	18900	18900	0
89	20241217	182200	742980210	18900	18900	18900	18900	0
90	20241217	182100	742980210	18900	18900	18900	18900	0
91	20241217	182000	742980210	18900	18900	18900	18900	0
92	20241217	181900	742980210	18900	18900	18900	18900	3165
93	20241217	181800	742980210	18900	18900	18900	18900	0
94	20241217	181700	742980210	18900	18900	18900	18900	0
95	20241217	181600	742980210	18900	18900	18900	18900	0
96	20241217	181500	742980210	18900	18900	18900	18900	0
97	20241217	181400	742980210	18900	18900	18900	18900	0
98	20241217	181300	742980210	18900	18900	18900	18900	0
99	20241217	181200	742980210	18900	18900	18900	18900	0
100	20241217	181100	742980210	18900	18900	18900	18900	0
101	20241217	181000	742980210	18900	18900	18900	18900	0
102	20241217	180900	742980210	18900	18900	18900	18900	0
103	20241217	180800	742980210	18900	18900	18900	18900	0
104	20241217	180700	742980210	18900	18900	18900	18900	0
105	20241217	180600	742980210	18900	18900	18900	18900	0
106	20241217	180500	742980210	18900	18900	18900	18900	0
107	20241217	180400	742980210	18900	18900	18900	18900	0
108	20241217	180300	742980210	18900	18900	18900	18900	0
109	20241217	180200	742980210	18900	18900	18900	18900	0
110	20241217	180100	742980210	18900	18900	18900	18900	0
111	20241217	180000	742980210	18900	18900	18900	18900	0
112	20241217	175900	742980210	18900	18900	18900	18900	0
113	20241217	175800	742980210	18900	18900	18900	18900	0
114	20241217	175700	742980210	18900	18900	18900	18900	0
115	20241217	175600	742980210	18900	18900	18900	18900	0
116	20241217	175500	742980210	18900	18900	18900	18900	0
117	20241217	175400	742980210	18900	18900	18900	18900	0
118	20241217	175300	742980210	18900	18900	18900	18900	0
119	20241217	175200	742980210	18900	18900	18900	18900	0
120	20241217	175100	742980210	18900	18900	18900	18900	0
121	20241217	175000	742980210	18900	18900	18900	18900	0
122	20241217	174900	742980210	18900	18900	18900	18900	3165
123	20241217	174800	742980210	18900	18900	18900	18900	0
124	20241217	174700	742980210	18900	18900	18900	18900	0
125	20241217	174600	742980210	18900	18900	18900	18900	0
126	20241217	174500	742980210	18900	18900	18900	18900	0
127	20241217	174400	742980210	18900	18900	18900	18900	0
128	20241217	174300	742980210	18900	18900	18900	18900	0
129	20241217	174200	742980210	18900	18900	18900	18900	0
130	20241217	174100	742980210	18900	18900	18900	18900	0
131	20241217	174000	742980210	18900	18900	18900	18900	0
132	20241217	173900	742980210	18900	18900	18900	18900	0
133	20241217	173800	742980210	18900	18900	18900	18900	0
134	20241217	173700	742980210	18900	18900	18900	18900	0
135	20241217	173600	742980210	18900	18900	18900	18900	0
136	20241217	173500	742980210	18900	18900	18900	18900	0
137	20241217	173400	742980210	18900	18900	18900	18900	0
138	20241217	173300	742980210	18900	18900	18900	18900	0
139	20241217	173200	742980210	18900	18900	18900	18900	0
140	20241217	173100	742980210	18900	18900	18900	18900	0
141	20241217	173000	742980210	18900	18900	18900	18900	0
142	20241217	172900	742980210	18900	18900	18900	18900	0
143	20241217	172800	742980210	18900	18900	18900	18900	0
144	20241217	172700	742980210	18900	18900	18900	18900	0
145	20241217	172600	742980210	18900	18900	18900	18900	0
146	20241217	172500	742980210	18900	18900	18900	18900	0
147	20241217	172400	742980210	18900	18900	18900	18900	0
148	20241217	172300	742980210	18900	18900	18900	18900	0
149	20241217	172200	742980210	18900	18900	18900	18900	0
150	20241217	172100	742980210	18900	18900	18900	18900	0
151	20241217	172000	742980210	18900	18900	18900	18900	0
152	20241217	171900	742980210	18900	18900	18900	18900	3165
153	20241217	171800	742980210	18900	18900	18900	18900	0
154	20241217	171700	742980210	18900	18900	18900	18900	0
155	20241217	171600	742980210	18900	18900	18900	18900	0
156	20241217	171500	742980210	18900	18900	18900	18900	0
157	20241217	171400	742980210	18900	18900	18900	18900	0
158	20241217	171300	742980210	18900	18900	18900	18900	0
159	20241217	171200	742980210	18900	18900	18900	18900	0
160	20241217	171100	742980210	18900	18900	18900	18900	0
161	20241217	171000	742980210	18900	18900	18900	18900	0
162	20241217	170900	742980210	18900	18900	18900	18900	0
163	20241217	170800	742980210	18900	18900	18900	18900	0
164	20241217	170700	742980210	18900	18900	18900	18900	0
165	20241217	170600	742980210	18900	18900	18900	18900	0
166	20241217	170500	742980210	18900	18900	18900	18900	0
167	20241217	170400	742980210	18900	18900	18900	18900	0
168	20241217	170300	742980210	18900	18900	18900	18900	0
169	20241217	170200	742980210	18900	18900	18900	18900	0
170	20241217	170100	742980210	18900	18900	18900	18900	0
171	20241217	170000	742980210	18900	18900	18900	18900	0
172	20241217	165900	742980210	18900	18900	18900	18900	0
173	20241217	165800	742980210	18900	18900	18900	18900	0
174	20241217	165700	742980210	18900	18900	18900	18900	0
175	20241217	165600	742980210	18900	18900	18900	18900	0
176	20241217	165500	742980210	18900	18900	18900	18900	0
177	20241217	165400	742980210	18900	18900	18900	18900	0
178	20241217	165300	742980210	18900	18900	18900	18900	0
179	20241217	165200	742980210	18900	18900	18900	18900	0
180	20241217	165100	742980210	18900	18900	18900	18900	0
181	20241217	165000	742980210	18900	18900	18900	18900	0
182	20241217	164900	742980210	18900	18900	18900	18900	3165
183	20241217	164800	742980210	18900	18900	18900	18900	0
184	20241217	164700	742980210	18900	18900	18900	18900	0
185	20241217	164600	742980210	18900	18900	18900	18900	0
186	20241217	164500	742980210	18900	18900	18900	18900	0
187	20241217	164400	742980210	18900	18900	18900	18900	0
188	20241217	164300	742980210	18900	18900	18900	18900	0
189	20241217	164200	742980210	18900	18900	18900	18900	0
190	20241217	164100	742980210	18900	18900	18900	18900	0
191	20241217	164000	742980210	18900	18900	18900	18900	0
192	20241217	163900	742980210	18900	18900	18900	18900	0
193	20241217	163800	742980210	18900	18900	18900	18900	0
194	20241217	163700	742980210	18900	18900	18900	18900	0
195	20241217	163600	742980210	18900	18900	18900	18900	0
196	20241217	163500	742980210	18900	18900	18900	18900	0
197	20241217	163400	742980210	18900	18900	18900	18900	0
198	20241217	163300	742980210	18900	18900	18900	18900	0
199	20241217	163200	742980210	18900	18900	18900	18900	0
200	20241217	163100	742980210	18900	18900	18900	18900	0
201	20241217	163000	742980210	18900	18900	18900	18900	0
202	20241217	162900	742980210	18900	18900	18900	18900	0
203	20241217	162800	742980210	18900	18900	18900	18900	0
204	20241217	162700	742980210	18900	18900	18900	18900	0
205	20241217	162600	742980210	18900	18900	18900	18900	0
206	20241217	162500	742980210	18900	18900	18900	18900	0
207	20241217	162400	742980210	18900	18900	18900	18900	0
208	20241217	162300	742980210	18900	18900	18900	18900	0
209	20241217	162200	742980210	18900	18900	18900	18900	0
210	20241217	162100	742980210	18900	18900	18900	18900	0
211	20241217	162000	742980210	18900	18900	18900	18900	0
212	20241217	161900	742980210	18900	18900	18900	18900	3165
213	20241217	161800	742980210	18900	18900	18900	18900	0
214	20241217	161700	742980210	18900	18900	18900	18900	0
215	20241217	161600	742980210	18900	18900	18900	18900	0
216	20241217	161500	742980210	18900	18900	18900	18900	0
217	20241217	161400	742980210	18900	18900	18900	18900	0
218	20241217	161300	742980210	18900	18900	18900	18900	0
219	20241217	161200	742980210	18900	18900	18900	18900	0
220	20241217	161100	742980210	18900	18900	18900	18900	0
221	20241217	161000	742980210	18900	18900	18900	18900	0
222	20241217	160900	742980210	18900	18900	18900	18900	0
223	20241217	160800	742980210	18900	18900	18900	18900	0
224	20241217	160700	742980210	18900	18900	18900	18900	0
225	20241217	160600	742980210	18900	18900	18900	18900	0
226	20241217	160500	742980210	18900	18900	18900	18900	0
227	20241217	160400	742980210	18900	18900	18900	18900	0
228	20241217	160300	742980210	18900	18900	18900	18900	0
229	20241217	160200	742980210	18900	18900	18900	18900	0
230	20241217	160100	742980210	18900	18900	18900	18900	0
231	20241217	160000	742980210	18900	18900	18900	18900	0
232	20241217	155900	742980210	18900	18900	18900	18900	0
233	20241217	155800	742980210	18900	18900	18900	18900	0
234	20241217	155700	742980210	18900	18900	18900	18900	0
235	20241217	155600	742980210	18900	18900	18900	18900	0
236	20241217	155500	742980210	18900	18900	18900	18900	0
237	20241217	155400	742980210	18900	18900	18900	18900	0
238	20241217	155300	742980210	18900	18900	18900	18900	0
239	20241217	155200	742980210	18900	18900	18900	18900	0
240	20241217	155100	742980210	18900	18900	18900	18900	0
241	20241217	155000	742980210	18900	18900	18900	18900	0
242	20241217	154900	742980210	18900	18900	18900	18900	3165
243	20241217	154800	742980210	18900	18900	18900	18900	0
244	20241217	154700	742980210	18900	18900	18900	18900	0
245	20241217	154600	742980210	18900	18900	18900	18900	0
246	20241217	154500	742980210	18900	18900	18900	18900	0
247	20241217	154400	742980210	18900	18900	18900	18900	0
248	20241217	154300	742980210	18900	18900	18900	18900	0
249	20241217	154200	742980210	18900	18900	18900	18900	0
250	20241217	154100	742980210	18900	18900	18900	18900	0
251	20241217	154000	742980210	18900	18900	18900	18900	0
252	20241217	153900	742980210	18900	18900	18900	18900	0
253	20241217	153800	742980210	18900	18900	18900	18900	0
254	20241217	153700	742980210	18900	18900	18900	18900	0
255	20241217	153600	742980210	18900	18900	18900	18900	0
256	20241217	153500	742980210	18900	18900	18900	18900	0
257	20241217	153400	742980210	18900	18900	18900	18900	0
258	20241217	153300	742980210	18900	18900	18900	18900	0
259	20241217	153200	742980210	18900	18900	18900	18900	0
260	20241217	153100	742980210	18900	18900	18900	18900	0
261	20241217	153000	742980210	18900	18900	18900	18900	3165
262	20241217	152900	683161710	18780	18780	18780	18780	0
263	20241217	152800	683161710	18780	18780	18780	18780	0
264	20241217	152700	683161710	18780	18780	18780	18780	0
265	20241217	152600	683161710	18780	18780	18780	18780	0
266	20241217	152500	683161710	18780	18780	18780	18780	0
267	20241217	152400	683161710	18780	18780	18780	18780	0
268	20241217	152300	683161710	18780	18780	18780	18780	0
269	20241217	152200	683161710	18780	18780	18780	18780	0
270	20241217	152100	683161710	18780	18780	18780	18780	0
271	20241217	152000	683161710	18780	18780	18780	18780	0
272	20241217	151900	683161710	18780	18770	18780	18770	78
273	20241217	151800	681697430	18780	18790	18800	18770	58
274	20241217	151700	680607800	18800	18790	18800	18790	41
275	20241217	151600	679837080	18800	18800	18800	18790	69
276	20241217	151500	678540310	18800	18800	18810	18790	112
277	20241217	151400	676435090	18800	18810	18820	18790	360
278	20241217	151300	669666880	18810	18810	18820	18800	47
279	20241217	151200	668782770	18810	18810	18810	18800	138
280	20241217	151100	666187090	18810	18810	18810	18800	116
281	20241217	151000	664005980	18810	18800	18810	18800	60
282	20241217	150900	662877600	18810	18800	18810	18800	114
283	20241217	150800	660734050	18800	18810	18820	18800	571
284	20241217	150700	649994340	18820	18860	18880	18810	1058
285	20241217	150600	630058980	18870	18870	18880	18860	221
286	20241217	150500	625888770	18880	18870	18880	18860	120
287	20241217	150400	623624480	18870	18880	18880	18860	360
288	20241217	150300	616828400	18880	18870	18880	18860	137
289	20241217	150200	614243040	18870	18860	18870	18850	39
290	20241217	150100	613507210	18840	18870	18870	18810	136
291	20241217	150000	610942950	18860	18870	18870	18860	40
292	20241217	145900	610188290	18860	18870	18870	18830	137
293	20241217	145800	607604510	18870	18850	18870	18850	108
294	20241217	145700	605567410	18850	18850	18860	18840	91
295	20241217	145600	603851800	18850	18870	18870	18810	147
296	20241217	145500	601081780	18870	18840	18870	18840	103
297	20241217	145400	599139580	18840	18850	18860	18830	94
298	20241217	145300	597368050	18840	18840	18860	18810	189
299	20241217	145200	593807980	18840	18840	18860	18820	236
300	20241217	145100	589359200	18840	18830	18850	18820	163
301	20241217	145000	586289190	18830	18840	18840	18820	104
302	20241217	144900	584330420	18840	18850	18850	18830	113
303	20241217	144800	582201400	18850	18850	18850	18840	90
304	20241217	144700	580505050	18840	18840	18850	18830	105
305	20241217	144600	578526380	18840	18840	18840	18830	93
306	20241217	144500	576774400	18840	18830	18840	18820	93
307	20241217	144400	575023270	18830	18820	18830	18810	75
308	20241217	144300	573611410	18810	18820	18820	18810	99
309	20241217	144200	571748780	18820	18810	18820	18800	160
310	20241217	144100	568738490	18810	18810	18820	18800	289
311	20241217	144000	563300120	18820	18800	18820	18800	96
312	20241217	143900	561494380	18800	18790	18820	18780	50
313	20241217	143800	560554720	18810	18790	18820	18790	96
314	20241217	143700	558749150	18790	18800	18810	18790	83
315	20241217	143600	557188200	18810	18820	18820	18790	67
316	20241217	143500	555928790	18810	18770	18810	18770	64
317	20241217	143400	554725480	18770	18820	18820	18770	92
318	20241217	143300	552995190	18810	18790	18820	18790	115
319	20241217	143200	550831810	18790	18790	18820	18790	64
320	20241217	143100	549628700	18780	18780	18800	18770	171
321	20241217	143000	546416320	18780	18780	18780	18770	51
322	20241217	142900	545458690	18780	18770	18780	18770	146
323	20241217	142800	542717310	18770	18750	18770	18750	40
324	20241217	142700	541966790	18750	18760	18770	18750	86
325	20241217	142600	540352900	18760	18760	18770	18760	62
326	20241217	142500	539189490	18770	18760	18770	18760	122
327	20241217	142400	536900190	18760	18760	18770	18760	67
328	20241217	142300	535642890	18760	18770	18780	18760	311
329	20241217	142200	529805910	18770	18770	18770	18770	27
330	20241217	142100	529299120	18770	18770	18780	18770	74
331	20241217	142000	527909810	18770	18780	18780	18770	218
332	20241217	141900	523816450	18770	18770	18780	18770	50
333	20241217	141800	522877640	18780	18770	18780	18770	63
334	20241217	141700	521694580	18770	18760	18770	18760	98
335	20241217	141600	519855300	18760	18760	18770	18760	67
336	20241217	141500	518598080	18770	18760	18770	18760	80
337	20241217	141400	517097050	18760	18760	18770	18730	56
338	20241217	141300	516046410	18770	18730	18770	18720	68
339	20241217	141200	514770730	18750	18720	18760	18720	80
340	20241217	141100	513270290	18710	18710	18760	18710	73
341	20241217	141000	511903300	18700	18710	18760	18700	139
342	20241217	140900	509299340	18710	18780	18790	18710	905
343	20241217	140800	492321400	18770	18790	18810	18760	70
344	20241217	140700	491005550	18790	18790	18790	18760	79
345	20241217	140600	489521820	18790	18790	18810	18790	65
346	20241217	140500	488299940	18790	18760	18790	18760	31
347	20241217	140400	487717940	18770	18800	18810	18770	109
348	20241217	140300	485669160	18800	18770	18800	18770	54
349	20241217	140200	484655000	18770	18810	18810	18770	96
350	20241217	140100	482850570	18800	18800	18810	18770	154
351	20241217	140000	479956500	18800	18810	18810	18770	76
352	20241217	135900	478528270	18810	18800	18810	18800	73
353	20241217	135800	477155200	18790	18800	18820	18780	71
354	20241217	135700	475820270	18790	18790	18800	18780	27
355	20241217	135600	475312950	18790	18790	18790	18770	73
356	20241217	135500	473941920	18770	18820	18820	18770	128
357	20241217	135400	471534800	18820	18850	18850	18800	65
358	20241217	135300	470311310	18850	18850	18850	18830	68
359	20241217	135200	469029590	18830	18850	18850	18830	74
360	20241217	135100	467635390	18830	18850	18850	18820	68
361	20241217	135000	466354260	18850	18840	18850	18840	57
362	20241217	134900	465280250	18820	18810	18840	18810	41
363	20241217	134800	464508080	18810	18830	18840	18810	143
364	20241217	134700	461815020	18830	18810	18830	18810	55
365	20241217	134600	460779890	18810	18800	18830	18800	115
366	20241217	134500	458615960	18800	18810	18820	18800	14
367	20241217	134400	458352620	18820	18800	18830	18800	82
368	20241217	134300	456809250	18810	18830	18830	18790	90
369	20241217	134200	455115430	18830	18840	18840	18830	32
370	20241217	134100	454512650	18830	18830	18830	18820	79
371	20241217	134000	453025230	18810	18810	18830	18800	35
372	20241217	133900	452366390	18820	18820	18830	18800	119
373	20241217	133800	450126120	18820	18810	18830	18790	79
374	20241217	133700	448639810	18820	18810	18830	18810	67
375	20241217	133600	447378480	18810	18820	18830	18790	79
376	20241217	133500	445892260	18820	18810	18820	18800	55
377	20241217	133400	444857600	18800	18810	18810	18800	57
378	20241217	133300	443785490	18810	18780	18810	18780	67
379	20241217	133200	442526100	18770	18820	18820	18770	189
380	20241217	133100	438970420	18820	18810	18820	18810	195
381	20241217	133000	435300610	18820	18820	18820	18810	48
382	20241217	132900	434397270	18810	18820	18820	18810	9
383	20241217	132800	434227930	18810	18820	18820	18810	84
384	20241217	132700	432647170	18810	18820	18820	18810	68
385	20241217	132600	431367520	18820	18820	18820	18800	57
386	20241217	132500	430295040	18810	18810	18820	18810	45
387	20241217	132400	429448220	18820	18790	18820	18790	33
388	20241217	132300	428828020	18790	18770	18790	18770	49
389	20241217	132200	427907580	18770	18770	18780	18770	77
390	20241217	132100	426461660	18770	18780	18780	18770	115
391	20241217	132000	424302490	18770	18820	18820	18770	81
392	20241217	131900	422781560	18810	18810	18810	18790	102
393	20241217	131800	420864290	18800	18800	18810	18790	101
394	20241217	131700	418965070	18790	18800	18820	18790	191
395	20241217	131600	415373710	18800	18800	18820	18800	124
396	20241217	131500	413041230	18790	18810	18820	18790	134
397	20241217	131400	410520460	18820	18800	18820	18790	126
398	20241217	131300	408151170	18790	18800	18800	18790	79
399	20241217	131200	406666040	18800	18800	18800	18790	65
400	20241217	131100	405444070	18790	18790	18800	18790	35
401	20241217	131000	404786110	18790	18780	18800	18780	45
402	20241217	130900	403940480	18780	18790	18790	18780	64
403	20241217	130800	402737960	18780	18790	18790	18780	7
404	20241217	130700	402606460	18790	18770	18790	18770	37
405	20241217	130600	401911600	18780	18770	18780	18770	8
406	20241217	130500	401761400	18780	18770	18780	18770	7
407	20241217	130400	401629970	18780	18770	18780	18770	15
408	20241217	130300	401348370	18770	18790	18790	18770	105
409	20241217	130200	399376450	18790	18790	18790	18790	4
410	20241217	130100	399301290	18780	18780	18790	18780	12
411	20241217	130000	399075890	18780	18790	18790	18780	114
412	20241217	125900	396933970	18790	18780	18790	18780	59
413	20241217	125800	395825910	18780	18780	18790	18780	7
414	20241217	125700	395694400	18790	18790	18790	18780	47
415	20241217	125600	394811310	18790	18790	18800	18790	16
416	20241217	125500	394510630	18790	18810	18810	18790	170
417	20241217	125400	391314730	18800	18820	18820	18800	29
418	20241217	125300	390769210	18810	18820	18820	18810	54
419	20241217	125200	389753020	18820	18830	18830	18810	100
420	20241217	125100	387870840	18830	18840	18840	18830	44
421	20241217	125000	387041930	18840	18830	18840	18830	35
422	20241217	124900	386382570	18840	18830	18840	18830	14
423	20241217	124800	386118870	18830	18850	18860	18830	137
424	20241217	124700	383536030	18840	18840	18840	18840	4
425	20241217	124600	383460670	18830	18820	18830	18820	13
426	20241217	124500	383215950	18830	18820	18830	18820	8
427	20241217	124400	383065350	18820	18830	18930	18820	174
428	20241217	124300	379782480	18860	18810	18860	18810	37
429	20241217	124200	379086410	18800	18810	18810	18800	7
430	20241217	124100	378954770	18800	18810	18810	18800	61
431	20241217	124000	377807870	18810	18820	18820	18810	32
432	20241217	123900	377205900	18810	18820	18820	18810	143
433	20241217	123800	374515380	18820	18830	18860	18820	83
434	20241217	123700	372951850	18830	18820	18830	18820	31
435	20241217	123600	372368360	18820	18830	18870	18820	125
436	20241217	123500	370013410	18840	18870	18890	18830	93
437	20241217	123400	368258700	18840	18890	18890	18820	187
438	20241217	123300	364731300	18890	18920	18920	18890	77
439	20241217	123200	363276060	18910	18940	18940	18910	354
440	20241217	123100	356575510	18950	18940	18950	18940	139
441	20241217	123000	353942780	18940	18940	18950	18940	88
442	20241217	122900	352275420	18930	18920	18930	18920	29
443	20241217	122800	351726500	18930	18920	18930	18920	89
444	20241217	122700	350041860	18910	18900	18930	18900	92
445	20241217	122600	348302050	18900	18910	18910	18900	159
446	20241217	122500	345295740	18910	18900	18910	18900	17
447	20241217	122400	344974400	18900	18900	18910	18900	256
448	20241217	122300	340135960	18900	18890	18900	18890	76
449	20241217	122200	338699670	18900	18890	18900	18880	144
450	20241217	122100	335979400	18890	18890	18900	18890	27
451	20241217	122000	335469360	18890	18890	18890	18880	165
452	20241217	121900	332352540	18880	18880	18890	18880	130
453	20241217	121800	329897040	18890	18880	18890	18870	64
454	20241217	121700	328688710	18880	18870	18890	18870	79
455	20241217	121600	327197150	18870	18870	18870	18860	51
456	20241217	121500	326234860	18870	18900	18900	18870	260
457	20241217	121400	321323020	18890	18880	18890	18880	120
458	20241217	121300	319056260	18880	18870	18880	18870	68
459	20241217	121200	317772690	18860	18850	18860	18840	50
460	20241217	121100	316830000	18850	18840	18860	18840	348
461	20241217	121000	310270110	18850	18840	18850	18840	14
462	20241217	120900	310006310	18840	18840	18850	18830	189
463	20241217	120800	306445550	18830	18830	18840	18830	64
464	20241217	120700	305240390	18830	18820	18830	18820	90
465	20241217	120600	303545830	18810	18810	18820	18810	27
466	20241217	120500	303037910	18810	18810	18820	18810	31
467	20241217	120400	302454790	18820	18820	18820	18810	170
468	20241217	120300	299255550	18820	18830	18830	18820	152
469	20241217	120200	296394430	18830	18830	18840	18830	29
470	20241217	120100	295848320	18830	18840	18840	18830	242
471	20241217	120000	291289530	18830	18840	18840	18830	183
472	20241217	115900	287842160	18840	18830	18840	18830	123
473	20241217	115800	285525410	18830	18830	18840	18830	189
474	20241217	115700	281964800	18840	18830	18840	18830	19
475	20241217	115600	281606990	18830	18820	18840	18820	143
476	20241217	115500	278914300	18820	18820	18830	18820	18
477	20241217	115400	278575500	18820	18810	18830	18810	181
478	20241217	115300	275168330	18810	18820	18820	18810	55
479	20241217	115200	274133730	18810	18800	18820	18790	260
480	20241217	115100	269244850	18790	18790	18790	18790	15
481	20241217	115000	268963000	18790	18800	18800	18790	116
482	20241217	114900	266782720	18800	18790	18800	18790	37
483	20241217	114800	266087450	18790	18780	18800	18780	740
484	20241217	114700	252182810	18780	18790	18800	18780	71
485	20241217	114600	250848970	18790	18750	18800	18750	654
486	20241217	114500	238577500	18740	18740	18740	18740	81
487	20241217	114400	237059560	18740	18730	18740	18730	164
488	20241217	114300	233986500	18730	18710	18740	18710	806
489	20241217	114200	218898220	18710	18710	18720	18710	9
490	20241217	114100	218729790	18710	18720	18720	18710	203
491	20241217	114000	214929800	18710	18710	18720	18710	16
492	20241217	113900	214630400	18710	18700	18720	18700	198
493	20241217	113800	210925840	18700	18700	18700	18700	14
494	20241217	113700	210664040	18710	18700	18710	18700	143
495	20241217	113600	207988610	18700	18700	18710	18700	60
496	20241217	113500	206866570	18700	18690	18710	18690	84
497	20241217	113400	205295770	18700	18710	18710	18690	169
498	20241217	113300	202134710	18700	18690	18700	18690	23
499	20241217	113200	201704640	18690	18690	18690	18680	28
500	20241217	113100	201181340	18690	18690	18690	18690	39
501	20241217	113000	200452430	18690	18700	18700	18690	5
502	20241217	112900	200358940	18700	18700	18700	18700	5
503	20241217	112800	200265440	18690	18690	18700	18690	13
504	20241217	112700	200022390	18700	18700	18720	18700	201
505	20241217	112600	196261840	18710	18710	18710	18710	4
506	20241217	112500	196187000	18700	18710	18710	18700	14
507	20241217	112400	195925110	18700	18690	18700	18690	45
508	20241217	112300	195083930	18680	18680	18690	18670	134
509	20241217	112200	192580790	18670	18670	18670	18670	55
510	20241217	112100	191553940	18680	18700	18700	18680	658
511	20241217	112000	179255860	18700	18710	18710	18700	41
512	20241217	111900	178488840	18700	18710	18720	18700	50
513	20241217	111800	177553370	18710	18730	18730	18710	82
514	20241217	111700	176018180	18720	18730	18730	18720	64
515	20241217	111600	174819780	18720	18730	18730	18720	39
516	20241217	111500	174089390	18720	18720	18730	18710	20
517	20241217	111400	173714990	18720	18720	18720	18710	43
518	20241217	111300	172910150	18710	18710	18720	18710	21
519	20241217	111200	172517080	18710	18710	18720	18710	18
520	20241217	111100	172180140	18710	18710	18710	18710	7
521	20241217	111000	172049170	18710	18710	18710	18710	9
522	20241217	110900	171880780	18710	18730	18730	18710	94
523	20241217	110800	170120990	18720	18730	18740	18720	162
524	20241217	110700	167086750	18730	18720	18730	18720	110
525	20241217	110600	165026480	18730	18730	18730	18720	35
526	20241217	110500	164370940	18720	18730	18730	18720	38
527	20241217	110400	163659250	18720	18720	18730	18720	34
528	20241217	110300	163022600	18720	18720	18730	18720	39
529	20241217	110200	162292180	18720	18720	18730	18720	39
530	20241217	110100	161561760	18720	18730	18730	18720	26
531	20241217	110000	161074790	18720	18710	18720	18710	35
532	20241217	105900	160419680	18710	18720	18720	18710	96
533	20241217	105800	158622760	18710	18710	18720	18710	25
534	20241217	105700	158154910	18720	18710	18720	18710	42
535	20241217	105600	157368750	18710	18720	18720	18710	116
536	20241217	105500	155198050	18720	18710	18720	18710	18
537	20241217	105400	154861130	18710	18710	18720	18710	24
538	20241217	105300	154411920	18710	18720	18720	18710	6
539	20241217	105200	154299640	18710	18720	18720	18690	138
540	20241217	105100	151717160	18720	18730	18730	18720	24
541	20241217	105000	151267710	18720	18720	18720	18720	2
542	20241217	104900	151230270	18720	18720	18720	18720	5
543	20241217	104800	151136670	18720	18740	18740	18720	68
544	20241217	104700	149862710	18740	18750	18750	18740	65
545	20241217	104600	148644200	18750	18720	18750	18720	201
546	20241217	104500	144877050	18740	18770	18780	18740	222
547	20241217	104400	140711370	18770	18730	18770	18720	112
548	20241217	104300	138612190	18730	18720	18730	18720	42
549	20241217	104200	137825870	18720	18690	18740	18690	477
550	20241217	104100	128902850	18700	18690	18700	18690	40
551	20241217	104000	128154910	18700	18700	18700	18690	39
552	20241217	103900	127425660	18700	18690	18700	18690	19
553	20241217	103800	127070380	18700	18700	18700	18690	37
554	20241217	103700	126378510	18700	18690	18700	18680	46
555	20241217	103600	125518610	18680	18670	18680	18670	20
556	20241217	103500	125145020	18680	18670	18680	18670	153
557	20241217	103400	122287320	18670	18680	18680	18670	44
558	20241217	103300	121465430	18670	18670	18680	18670	20
559	20241217	103200	121091860	18680	18680	18680	18680	17
560	20241217	103100	120774300	18670	18670	18670	18670	7
561	20241217	103000	120643610	18670	18690	18690	18670	117
562	20241217	102900	118458110	18680	18690	18690	18680	25
563	20241217	102800	117990940	18680	18670	18690	18670	83
564	20241217	102700	116440020	18670	18670	18670	18660	216
565	20241217	102600	112407380	18670	18670	18670	18670	17
566	20241217	102500	112089990	18660	18660	18660	18660	1
567	20241217	102400	112071330	18670	18660	18670	18660	14
568	20241217	102300	111809970	18660	18670	18670	18660	36
569	20241217	102200	111137890	18670	18660	18670	18660	21
570	20241217	102100	110745880	18650	18650	18660	18640	40
571	20241217	102000	109999800	18640	18640	18640	18640	22
572	20241217	101900	109589720	18650	18640	18650	18640	64
573	20241217	101800	108396350	18640	18650	18650	18640	29
574	20241217	101700	107855540	18650	18630	18650	18630	13
575	20241217	101600	107613220	18630	18630	18630	18630	2
576	20241217	101500	107575960	18630	18590	18640	18590	40
577	20241217	101400	106830840	18590	18580	18590	18580	7
578	20241217	101300	106700770	18580	18570	18590	18570	52
579	20241217	101200	105734400	18580	18590	18590	18580	40
580	20241217	101100	104991010	18600	18570	18690	18570	303
581	20241217	101000	99351110	18570	18570	18570	18570	1
582	20241217	100900	99332540	18570	18580	18580	18570	15
583	20241217	100800	99053850	18590	18580	18590	18580	2
584	20241217	100700	99016680	18580	18580	18580	18580	1
585	20241217	100600	98998100	18590	18580	18590	18580	11
586	20241217	100500	98793620	18580	18580	18580	18580	9
587	20241217	100400	98626400	18580	18570	18580	18570	105
588	20241217	100300	96676190	18570	18570	18570	18570	8
589	20241217	100200	96527630	18580	18570	18590	18570	38
590	20241217	100100	95821420	18570	18570	18570	18560	220
591	20241217	100000	91737430	18570	18560	18570	18560	23
592	20241217	095900	91310370	18560	18570	18570	18560	85
593	20241217	095800	89731940	18570	18570	18570	18570	20
594	20241217	095700	89360540	18570	18580	18580	18570	13
595	20241217	095600	89119010	18580	18580	18580	18580	22
596	20241217	095500	88710250	18580	18580	18580	18580	23
597	20241217	095400	88282910	18600	18600	18600	18600	52
598	20241217	095300	87315710	18600	18560	18600	18560	198
599	20241217	095200	83635090	18560	18560	18560	18560	21
600	20241217	095100	83245330	18560	18560	18570	18560	15
601	20241217	095000	82966920	18570	18570	18580	18560	60
602	20241217	094900	81852880	18560	18560	18560	18560	13
603	20241217	094800	81611600	18560	18580	18600	18550	44
604	20241217	094700	80794080	18580	18560	18580	18560	17
605	20241217	094600	80478510	18550	18550	18580	18550	47
606	20241217	094500	79606380	18550	18560	18560	18550	21
607	20241217	094400	79216820	18570	18610	18610	18570	135
608	20241217	094300	76705480	18610	18550	18610	18550	392
609	20241217	094200	69423740	18560	18560	18560	18560	1
610	20241217	094100	69405180	18550	18550	18550	18550	1
611	20241217	094000	69386630	18550	18550	18550	18550	11
612	20241217	093900	69182580	18550	18550	18550	18550	4
613	20241217	093800	69108380	18550	18550	18550	18550	38
614	20241217	093700	68403480	18550	18550	18550	18550	3
615	20241217	093600	68347830	18560	18570	18570	18560	28
616	20241217	093500	67828140	18560	18570	18570	18560	2
617	20241217	093400	67791010	18560	18560	18560	18560	38
618	20241217	093300	67085730	18560	18560	18560	18560	6
619	20241217	093200	66974370	18560	18550	18560	18550	5
620	20241217	093100	66881610	18570	18570	18570	18550	78
621	20241217	093000	65433740	18580	18570	18580	18570	3
622	20241217	092900	65378020	18570	18590	18590	18570	15
623	20241217	092800	65099210	18590	18590	18590	18590	5
624	20241217	092700	65006260	18590	18570	18610	18570	104
625	20241217	092600	63072030	18570	18530	18570	18530	56
626	20241217	092500	62033070	18540	18530	18540	18530	15
627	20241217	092400	61755010	18530	18530	18530	18530	6
628	20241217	092300	61643830	18530	18540	18540	18530	93
629	20241217	092200	59919670	18530	18540	18540	18530	31
630	20241217	092100	59345210	18540	18570	18570	18530	590
631	20241217	092000	48398690	18570	18570	18570	18570	12
632	20241217	091900	48175850	18570	18570	18570	18560	238
633	20241217	091800	43756310	18570	18580	18580	18570	3
634	20241217	091700	43700590	18570	18570	18580	18570	33
635	20241217	091600	43087520	18570	18570	18570	18570	6
636	20241217	091500	42976100	18570	18560	18570	18560	53
637	20241217	091400	41991950	18570	18560	18580	18560	26
638	20241217	091300	41509220	18570	18560	18570	18560	101
639	20241217	091200	39633660	18560	18560	18560	18560	2
640	20241217	091100	39596540	18560	18560	18560	18560	11
641	20241217	091000	39392380	18560	18580	18580	18560	30
642	20241217	090900	38835280	18580	18580	18580	18570	13
643	20241217	090800	38593760	18580	18580	18580	18580	9
644	20241217	090700	38426540	18580	18590	18600	18580	65
645	20241217	090600	37218010	18590	18570	18590	18560	176
646	20241217	090500	33949750	18560	18560	18570	18560	117
647	20241217	090400	31778180	18560	18570	18570	18560	28
648	20241217	090300	31258450	18560	18570	18570	18560	24
649	20241217	090200	30812950	18570	18580	18580	18570	360
650	20241217	090100	24126470	18580	18590	18600	18580	175
651	20241217	090000	20872370	18600	18710	18710	18590	1120