KissMeData/069260/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194900	889541590	18570	18570	18570	18570	4481
3	20241223	194800	889541590	18570	18570	18570	18570	0
4	20241223	194700	889541590	18570	18570	18570	18570	0
5	20241223	194600	889541590	18570	18570	18570	18570	0
6	20241223	194500	889541590	18570	18570	18570	18570	0
7	20241223	194400	889541590	18570	18570	18570	18570	0
8	20241223	194300	889541590	18570	18570	18570	18570	0
9	20241223	194200	889541590	18570	18570	18570	18570	0
10	20241223	194100	889541590	18570	18570	18570	18570	0
11	20241223	194000	889541590	18570	18570	18570	18570	0
12	20241223	193900	889541590	18570	18570	18570	18570	0
13	20241223	193800	889541590	18570	18570	18570	18570	0
14	20241223	193700	889541590	18570	18570	18570	18570	0
15	20241223	193600	889541590	18570	18570	18570	18570	0
16	20241223	193500	889541590	18570	18570	18570	18570	0
17	20241223	193400	889541590	18570	18570	18570	18570	0
18	20241223	193300	889541590	18570	18570	18570	18570	0
19	20241223	193200	889541590	18570	18570	18570	18570	0
20	20241223	193100	889541590	18570	18570	18570	18570	0
21	20241223	193000	889541590	18570	18570	18570	18570	0
22	20241223	192900	889541590	18570	18570	18570	18570	0
23	20241223	192800	889541590	18570	18570	18570	18570	0
24	20241223	192700	889541590	18570	18570	18570	18570	0
25	20241223	192600	889541590	18570	18570	18570	18570	0
26	20241223	192500	889541590	18570	18570	18570	18570	0
27	20241223	192400	889541590	18570	18570	18570	18570	0
28	20241223	192300	889541590	18570	18570	18570	18570	0
29	20241223	192200	889541590	18570	18570	18570	18570	0
30	20241223	192100	889541590	18570	18570	18570	18570	0
31	20241223	192000	889541590	18570	18570	18570	18570	0
32	20241223	191900	889541590	18570	18570	18570	18570	4481
33	20241223	191800	889541590	18570	18570	18570	18570	0
34	20241223	191700	889541590	18570	18570	18570	18570	0
35	20241223	191600	889541590	18570	18570	18570	18570	0
36	20241223	191500	889541590	18570	18570	18570	18570	0
37	20241223	191400	889541590	18570	18570	18570	18570	0
38	20241223	191300	889541590	18570	18570	18570	18570	0
39	20241223	191200	889541590	18570	18570	18570	18570	0
40	20241223	191100	889541590	18570	18570	18570	18570	0
41	20241223	191000	889541590	18570	18570	18570	18570	0
42	20241223	190900	889541590	18570	18570	18570	18570	0
43	20241223	190800	889541590	18570	18570	18570	18570	0
44	20241223	190700	889541590	18570	18570	18570	18570	0
45	20241223	190600	889541590	18570	18570	18570	18570	0
46	20241223	190500	889541590	18570	18570	18570	18570	0
47	20241223	190400	889541590	18570	18570	18570	18570	0
48	20241223	190300	889541590	18570	18570	18570	18570	0
49	20241223	190200	889541590	18570	18570	18570	18570	0
50	20241223	190100	889541590	18570	18570	18570	18570	0
51	20241223	190000	889541590	18570	18570	18570	18570	0
52	20241223	185900	889541590	18570	18570	18570	18570	0
53	20241223	185800	889541590	18570	18570	18570	18570	0
54	20241223	185700	889541590	18570	18570	18570	18570	0
55	20241223	185600	889541590	18570	18570	18570	18570	0
56	20241223	185500	889541590	18570	18570	18570	18570	0
57	20241223	185400	889541590	18570	18570	18570	18570	0
58	20241223	185300	889541590	18570	18570	18570	18570	0
59	20241223	185200	889541590	18570	18570	18570	18570	0
60	20241223	185100	889541590	18570	18570	18570	18570	0
61	20241223	185000	889541590	18570	18570	18570	18570	0
62	20241223	184900	889541590	18570	18570	18570	18570	4481
63	20241223	184800	889541590	18570	18570	18570	18570	0
64	20241223	184700	889541590	18570	18570	18570	18570	0
65	20241223	184600	889541590	18570	18570	18570	18570	0
66	20241223	184500	889541590	18570	18570	18570	18570	0
67	20241223	184400	889541590	18570	18570	18570	18570	0
68	20241223	184300	889541590	18570	18570	18570	18570	0
69	20241223	184200	889541590	18570	18570	18570	18570	0
70	20241223	184100	889541590	18570	18570	18570	18570	0
71	20241223	184000	889541590	18570	18570	18570	18570	0
72	20241223	183900	889541590	18570	18570	18570	18570	0
73	20241223	183800	889541590	18570	18570	18570	18570	0
74	20241223	183700	889541590	18570	18570	18570	18570	0
75	20241223	183600	889541590	18570	18570	18570	18570	0
76	20241223	183500	889541590	18570	18570	18570	18570	0
77	20241223	183400	889541590	18570	18570	18570	18570	0
78	20241223	183300	889541590	18570	18570	18570	18570	0
79	20241223	183200	889541590	18570	18570	18570	18570	0
80	20241223	183100	889541590	18570	18570	18570	18570	0
81	20241223	183000	889541590	18570	18570	18570	18570	0
82	20241223	182900	889541590	18570	18570	18570	18570	0
83	20241223	182800	889541590	18570	18570	18570	18570	0
84	20241223	182700	889541590	18570	18570	18570	18570	0
85	20241223	182600	889541590	18570	18570	18570	18570	0
86	20241223	182500	889541590	18570	18570	18570	18570	0
87	20241223	182400	889541590	18570	18570	18570	18570	0
88	20241223	182300	889541590	18570	18570	18570	18570	0
89	20241223	182200	889541590	18570	18570	18570	18570	0
90	20241223	182100	889541590	18570	18570	18570	18570	0
91	20241223	182000	889541590	18570	18570	18570	18570	0
92	20241223	181900	889541590	18570	18570	18570	18570	4481
93	20241223	181800	889541590	18570	18570	18570	18570	0
94	20241223	181700	889541590	18570	18570	18570	18570	0
95	20241223	181600	889541590	18570	18570	18570	18570	0
96	20241223	181500	889541590	18570	18570	18570	18570	0
97	20241223	181400	889541590	18570	18570	18570	18570	0
98	20241223	181300	889541590	18570	18570	18570	18570	0
99	20241223	181200	889541590	18570	18570	18570	18570	0
100	20241223	181100	889541590	18570	18570	18570	18570	0
101	20241223	181000	889541590	18570	18570	18570	18570	0
102	20241223	180900	889541590	18570	18570	18570	18570	0
103	20241223	180800	889541590	18570	18570	18570	18570	0
104	20241223	180700	889541590	18570	18570	18570	18570	0
105	20241223	180600	889541590	18570	18570	18570	18570	0
106	20241223	180500	889541590	18570	18570	18570	18570	0
107	20241223	180400	889541590	18570	18570	18570	18570	0
108	20241223	180300	889541590	18570	18570	18570	18570	0
109	20241223	180200	889541590	18570	18570	18570	18570	0
110	20241223	180100	889541590	18570	18570	18570	18570	0
111	20241223	180000	889541590	18570	18570	18570	18570	0
112	20241223	175900	889541590	18570	18570	18570	18570	0
113	20241223	175800	889541590	18570	18570	18570	18570	0
114	20241223	175700	889541590	18570	18570	18570	18570	0
115	20241223	175600	889541590	18570	18570	18570	18570	0
116	20241223	175500	889541590	18570	18570	18570	18570	0
117	20241223	175400	889541590	18570	18570	18570	18570	0
118	20241223	175300	889541590	18570	18570	18570	18570	0
119	20241223	175200	889541590	18570	18570	18570	18570	0
120	20241223	175100	889541590	18570	18570	18570	18570	0
121	20241223	175000	889541590	18570	18570	18570	18570	0
122	20241223	174900	889541590	18570	18570	18570	18570	4481
123	20241223	174800	889541590	18570	18570	18570	18570	0
124	20241223	174700	889541590	18570	18570	18570	18570	0
125	20241223	174600	889541590	18570	18570	18570	18570	0
126	20241223	174500	889541590	18570	18570	18570	18570	0
127	20241223	174400	889541590	18570	18570	18570	18570	0
128	20241223	174300	889541590	18570	18570	18570	18570	0
129	20241223	174200	889541590	18570	18570	18570	18570	0
130	20241223	174100	889541590	18570	18570	18570	18570	0
131	20241223	174000	889541590	18570	18570	18570	18570	0
132	20241223	173900	889541590	18570	18570	18570	18570	0
133	20241223	173800	889541590	18570	18570	18570	18570	0
134	20241223	173700	889541590	18570	18570	18570	18570	0
135	20241223	173600	889541590	18570	18570	18570	18570	0
136	20241223	173500	889541590	18570	18570	18570	18570	0
137	20241223	173400	889541590	18570	18570	18570	18570	0
138	20241223	173300	889541590	18570	18570	18570	18570	0
139	20241223	173200	889541590	18570	18570	18570	18570	0
140	20241223	173100	889541590	18570	18570	18570	18570	0
141	20241223	173000	889541590	18570	18570	18570	18570	0
142	20241223	172900	889541590	18570	18570	18570	18570	0
143	20241223	172800	889541590	18570	18570	18570	18570	0
144	20241223	172700	889541590	18570	18570	18570	18570	0
145	20241223	172600	889541590	18570	18570	18570	18570	0
146	20241223	172500	889541590	18570	18570	18570	18570	0
147	20241223	172400	889541590	18570	18570	18570	18570	0
148	20241223	172300	889541590	18570	18570	18570	18570	0
149	20241223	172200	889541590	18570	18570	18570	18570	0
150	20241223	172100	889541590	18570	18570	18570	18570	0
151	20241223	172000	889541590	18570	18570	18570	18570	0
152	20241223	171900	889541590	18570	18570	18570	18570	4481
153	20241223	171800	889541590	18570	18570	18570	18570	0
154	20241223	171700	889541590	18570	18570	18570	18570	0
155	20241223	171600	889541590	18570	18570	18570	18570	0
156	20241223	171500	889541590	18570	18570	18570	18570	0
157	20241223	171400	889541590	18570	18570	18570	18570	0
158	20241223	171300	889541590	18570	18570	18570	18570	0
159	20241223	171200	889541590	18570	18570	18570	18570	0
160	20241223	171100	889541590	18570	18570	18570	18570	0
161	20241223	171000	889541590	18570	18570	18570	18570	0
162	20241223	170900	889541590	18570	18570	18570	18570	0
163	20241223	170800	889541590	18570	18570	18570	18570	0
164	20241223	170700	889541590	18570	18570	18570	18570	0
165	20241223	170600	889541590	18570	18570	18570	18570	0
166	20241223	170500	889541590	18570	18570	18570	18570	0
167	20241223	170400	889541590	18570	18570	18570	18570	0
168	20241223	170300	889541590	18570	18570	18570	18570	0
169	20241223	170200	889541590	18570	18570	18570	18570	0
170	20241223	170100	889541590	18570	18570	18570	18570	0
171	20241223	170000	889541590	18570	18570	18570	18570	0
172	20241223	165900	889541590	18570	18570	18570	18570	0
173	20241223	165800	889541590	18570	18570	18570	18570	0
174	20241223	165700	889541590	18570	18570	18570	18570	0
175	20241223	165600	889541590	18570	18570	18570	18570	0
176	20241223	165500	889541590	18570	18570	18570	18570	0
177	20241223	165400	889541590	18570	18570	18570	18570	0
178	20241223	165300	889541590	18570	18570	18570	18570	0
179	20241223	165200	889541590	18570	18570	18570	18570	0
180	20241223	165100	889541590	18570	18570	18570	18570	0
181	20241223	165000	889541590	18570	18570	18570	18570	0
182	20241223	164900	889541590	18570	18570	18570	18570	4481
183	20241223	164800	889541590	18570	18570	18570	18570	0
184	20241223	164700	889541590	18570	18570	18570	18570	0
185	20241223	164600	889541590	18570	18570	18570	18570	0
186	20241223	164500	889541590	18570	18570	18570	18570	0
187	20241223	164400	889541590	18570	18570	18570	18570	0
188	20241223	164300	889541590	18570	18570	18570	18570	0
189	20241223	164200	889541590	18570	18570	18570	18570	0
190	20241223	164100	889541590	18570	18570	18570	18570	0
191	20241223	164000	889541590	18570	18570	18570	18570	0
192	20241223	163900	889541590	18570	18570	18570	18570	0
193	20241223	163800	889541590	18570	18570	18570	18570	0
194	20241223	163700	889541590	18570	18570	18570	18570	0
195	20241223	163600	889541590	18570	18570	18570	18570	0
196	20241223	163500	889541590	18570	18570	18570	18570	0
197	20241223	163400	889541590	18570	18570	18570	18570	0
198	20241223	163300	889541590	18570	18570	18570	18570	0
199	20241223	163200	889541590	18570	18570	18570	18570	0
200	20241223	163100	889541590	18570	18570	18570	18570	0
201	20241223	163000	889541590	18570	18570	18570	18570	0
202	20241223	162900	889541590	18570	18570	18570	18570	0
203	20241223	162800	889541590	18570	18570	18570	18570	0
204	20241223	162700	889541590	18570	18570	18570	18570	0
205	20241223	162600	889541590	18570	18570	18570	18570	0
206	20241223	162500	889541590	18570	18570	18570	18570	0
207	20241223	162400	889541590	18570	18570	18570	18570	0
208	20241223	162300	889541590	18570	18570	18570	18570	0
209	20241223	162200	889541590	18570	18570	18570	18570	0
210	20241223	162100	889541590	18570	18570	18570	18570	0
211	20241223	162000	889541590	18570	18570	18570	18570	0
212	20241223	161900	889541590	18570	18570	18570	18570	4481
213	20241223	161800	889541590	18570	18570	18570	18570	0
214	20241223	161700	889541590	18570	18570	18570	18570	0
215	20241223	161600	889541590	18570	18570	18570	18570	0
216	20241223	161500	889541590	18570	18570	18570	18570	0
217	20241223	161400	889541590	18570	18570	18570	18570	0
218	20241223	161300	889541590	18570	18570	18570	18570	0
219	20241223	161200	889541590	18570	18570	18570	18570	0
220	20241223	161100	889541590	18570	18570	18570	18570	0
221	20241223	161000	889541590	18570	18570	18570	18570	0
222	20241223	160900	889541590	18570	18570	18570	18570	0
223	20241223	160800	889541590	18570	18570	18570	18570	0
224	20241223	160700	889541590	18570	18570	18570	18570	0
225	20241223	160600	889541590	18570	18570	18570	18570	0
226	20241223	160500	889541590	18570	18570	18570	18570	0
227	20241223	160400	889541590	18570	18570	18570	18570	0
228	20241223	160300	889541590	18570	18570	18570	18570	0
229	20241223	160200	889541590	18570	18570	18570	18570	0
230	20241223	160100	889541590	18570	18570	18570	18570	0
231	20241223	160000	889541590	18570	18570	18570	18570	0
232	20241223	155900	889541590	18570	18570	18570	18570	0
233	20241223	155800	889541590	18570	18570	18570	18570	0
234	20241223	155700	889541590	18570	18570	18570	18570	0
235	20241223	155600	889541590	18570	18570	18570	18570	0
236	20241223	155500	889541590	18570	18570	18570	18570	0
237	20241223	155400	889541590	18570	18570	18570	18570	0
238	20241223	155300	889541590	18570	18570	18570	18570	0
239	20241223	155200	889541590	18570	18570	18570	18570	0
240	20241223	155100	889541590	18570	18570	18570	18570	0
241	20241223	155000	889541590	18570	18570	18570	18570	0
242	20241223	154900	889541590	18570	18570	18570	18570	4481
243	20241223	154800	889541590	18570	18570	18570	18570	0
244	20241223	154700	889541590	18570	18570	18570	18570	0
245	20241223	154600	889541590	18570	18570	18570	18570	0
246	20241223	154500	889541590	18570	18570	18570	18570	0
247	20241223	154400	889541590	18570	18570	18570	18570	0
248	20241223	154300	889541590	18570	18570	18570	18570	0
249	20241223	154200	889541590	18570	18570	18570	18570	0
250	20241223	154100	889541590	18570	18570	18570	18570	0
251	20241223	154000	889541590	18570	18570	18570	18570	0
252	20241223	153900	889541590	18570	18570	18570	18570	0
253	20241223	153800	889541590	18570	18570	18570	18570	0
254	20241223	153700	889541590	18570	18570	18570	18570	0
255	20241223	153600	889541590	18570	18570	18570	18570	0
256	20241223	153500	889541590	18570	18570	18570	18570	0
257	20241223	153400	889541590	18570	18570	18570	18570	0
258	20241223	153300	889541590	18570	18570	18570	18570	0
259	20241223	153200	889541590	18570	18570	18570	18570	0
260	20241223	153100	889541590	18570	18570	18570	18570	0
261	20241223	153000	889541590	18570	18570	18570	18570	4481
262	20241223	152900	806329420	18520	18520	18520	18520	0
263	20241223	152800	806329420	18520	18520	18520	18520	0
264	20241223	152700	806329420	18520	18520	18520	18520	0
265	20241223	152600	806329420	18520	18520	18520	18520	0
266	20241223	152500	806329420	18520	18520	18520	18520	0
267	20241223	152400	806329420	18520	18520	18520	18520	0
268	20241223	152300	806329420	18520	18520	18520	18520	0
269	20241223	152200	806329420	18520	18520	18520	18520	0
270	20241223	152100	806329420	18520	18520	18520	18520	0
271	20241223	152000	806329420	18520	18520	18520	18520	0
272	20241223	151900	806329420	18520	18560	18560	18520	116
273	20241223	151800	804179010	18570	18580	18590	18570	35
274	20241223	151700	803528690	18580	18570	18580	18570	122
275	20241223	151600	801262040	18570	18570	18580	18570	51
276	20241223	151500	800314690	18570	18570	18580	18560	256
277	20241223	151400	795559320	18570	18560	18570	18530	258
278	20241223	151300	790771080	18550	18550	18550	18510	868
279	20241223	151200	774686770	18550	18550	18550	18540	159
280	20241223	151100	771737430	18550	18550	18550	18550	111
281	20241223	151000	769678380	18550	18560	18560	18550	23
282	20241223	150900	769251710	18550	18560	18560	18550	54
283	20241223	150800	768249850	18550	18550	18560	18550	63
284	20241223	150700	767081050	18560	18550	18560	18550	85
285	20241223	150600	765503980	18550	18540	18560	18540	39
286	20241223	150500	764780570	18510	18550	18550	18500	2849
287	20241223	150400	712002170	18560	18550	18560	18550	119
288	20241223	150300	709793960	18550	18520	18560	18520	67
289	20241223	150200	708551470	18530	18510	18550	18500	1069
290	20241223	150100	688772550	18510	18520	18520	18510	52
291	20241223	150000	687810020	18510	18530	18540	18500	549
292	20241223	145900	677642410	18530	18560	18560	18530	98
293	20241223	145800	675824740	18560	18520	18560	18510	231
294	20241223	145700	671544440	18530	18530	18550	18520	98
295	20241223	145600	669728660	18540	18540	18560	18520	79
296	20241223	145500	668263950	18560	18510	18560	18510	147
297	20241223	145400	665540010	18510	18510	18550	18510	114
298	20241223	145300	663429050	18510	18520	18530	18510	102
299	20241223	145200	661539860	18540	18520	18550	18520	90
300	20241223	145100	659872070	18510	18530	18540	18500	1091
301	20241223	145000	639683130	18530	18530	18550	18520	105
302	20241223	144900	637737620	18550	18560	18560	18550	102
303	20241223	144800	635845320	18550	18560	18560	18550	109
304	20241223	144700	633823150	18570	18530	18570	18530	220
305	20241223	144600	629741720	18530	18550	18550	18530	75
306	20241223	144500	628351130	18540	18540	18540	18530	38
307	20241223	144400	627646690	18540	18540	18550	18510	146
308	20241223	144300	624940500	18540	18530	18540	18520	175
309	20241223	144200	621696580	18530	18530	18540	18530	71
310	20241223	144100	620380640	18530	18530	18540	18530	56
311	20241223	144000	619342950	18520	18530	18540	18520	58
312	20241223	143900	618268340	18520	18530	18540	18520	95
313	20241223	143800	616508100	18530	18530	18540	18530	43
314	20241223	143700	615711160	18540	18540	18540	18530	75
315	20241223	143600	614320850	18540	18540	18540	18530	56
316	20241223	143500	613282800	18540	18530	18540	18530	46
317	20241223	143400	612430410	18530	18530	18540	18520	30
318	20241223	143300	611874610	18540	18530	18540	18530	38
319	20241223	143200	611170310	18530	18530	18540	18530	51
320	20241223	143100	610225120	18540	18530	18540	18520	50
321	20241223	143000	609298560	18530	18510	18530	18510	49
322	20241223	142900	608390860	18530	18520	18530	18510	66
323	20241223	142800	607168850	18510	18520	18530	18510	111
324	20241223	142700	605113130	18520	18520	18530	18520	55
325	20241223	142600	604094370	18530	18530	18530	18520	31
326	20241223	142500	603520060	18530	18530	18530	18520	12
327	20241223	142400	603297800	18530	18520	18530	18520	31
328	20241223	142300	602723490	18540	18540	18550	18540	70
329	20241223	142200	601425680	18540	18550	18550	18540	45
330	20241223	142100	600591210	18550	18530	18550	18530	41
331	20241223	142000	599830790	18510	18540	18550	18510	84
332	20241223	141900	598273320	18550	18510	18550	18510	270
333	20241223	141800	593269820	18520	18520	18520	18510	61
334	20241223	141700	592140110	18510	18500	18510	18500	58
335	20241223	141600	591066800	18500	18520	18520	18500	6
336	20241223	141500	590955750	18510	18490	18510	18490	641
337	20241223	141400	579103470	18490	18480	18490	18480	17
338	20241223	141300	578789150	18500	18500	18500	18500	3
339	20241223	141200	578733650	18480	18510	18510	18480	52
340	20241223	141100	577772370	18510	18510	18510	18510	37
341	20241223	141000	577087500	18510	18510	18520	18510	116
342	20241223	140900	574940330	18520	18510	18520	18510	39
343	20241223	140800	574218090	18510	18500	18520	18500	175
344	20241223	140700	570980380	18490	18500	18500	18480	369
345	20241223	140600	564156600	18500	18500	18500	18480	32
346	20241223	140500	563564910	18490	18490	18490	18490	194
347	20241223	140400	559977850	18500	18480	18500	18480	156
348	20241223	140300	557093100	18480	18470	18490	18470	174
349	20241223	140200	553878600	18490	18480	18490	18480	2
350	20241223	140100	553841630	18480	18480	18490	18480	155
351	20241223	140000	550977220	18470	18480	18490	18470	393
352	20241223	135900	543713020	18480	18490	18490	18480	32
353	20241223	135800	543121650	18490	18480	18490	18480	18
354	20241223	135700	542789000	18500	18490	18500	18480	45
355	20241223	135600	541957120	18490	18500	18500	18490	48
356	20241223	135500	541069320	18500	18490	18500	18490	58
357	20241223	135400	539996800	18500	18500	18500	18480	50
358	20241223	135300	539072370	18490	18510	18520	18490	60
359	20241223	135200	537962420	18510	18510	18510	18490	53
360	20241223	135100	536981730	18520	18520	18520	18510	52
361	20241223	135000	536018970	18500	18510	18520	18500	126
362	20241223	134900	533686790	18510	18500	18510	18490	58
363	20241223	134800	532613880	18500	18520	18520	18500	35
364	20241223	134700	531965940	18530	18520	18530	18520	50
365	20241223	134600	531039720	18510	18530	18530	18510	54
366	20241223	134500	530039120	18540	18530	18540	18530	54
367	20241223	134400	529038490	18530	18530	18540	18530	36
368	20241223	134300	528371360	18530	18530	18530	18530	30
369	20241223	134200	527815460	18520	18540	18540	18520	35
370	20241223	134100	527166680	18540	18540	18540	18540	12
371	20241223	134000	526944200	18540	18540	18560	18540	18
372	20241223	133900	526610440	18540	18550	18550	18540	13
373	20241223	133800	526369310	18560	18540	18560	18540	105
374	20241223	133700	524421890	18540	18530	18540	18520	134
375	20241223	133600	521939110	18530	18530	18530	18530	85
376	20241223	133500	520364060	18530	18530	18540	18530	20
377	20241223	133400	519993440	18530	18540	18540	18530	11
378	20241223	133300	519789600	18540	18530	18540	18530	304
379	20241223	133200	514155920	18530	18520	18550	18520	267
380	20241223	133100	509207200	18520	18520	18530	18520	26
381	20241223	133000	508725670	18530	18530	18530	18520	14
382	20241223	132900	508466370	18520	18520	18520	18520	12
383	20241223	132800	508244130	18530	18520	18530	18520	110
384	20241223	132700	506206920	18520	18520	18520	18520	112
385	20241223	132600	504132680	18530	18540	18540	18520	543
386	20241223	132500	494070750	18550	18540	18550	18540	40
387	20241223	132400	493329130	18530	18520	18540	18520	549
388	20241223	132300	483155830	18520	18510	18520	18510	128
389	20241223	132200	480785420	18520	18520	18520	18510	12
390	20241223	132100	480563280	18530	18510	18530	18500	302
391	20241223	132000	474973250	18510	18510	18510	18510	125
392	20241223	131900	472659500	18500	18500	18500	18500	27
393	20241223	131800	472160000	18510	18510	18510	18500	56
394	20241223	131700	471123540	18510	18510	18510	18510	335
395	20241223	131600	464922690	18520	18510	18520	18510	48
396	20241223	131500	464034190	18520	18480	18530	18480	3066
397	20241223	131400	407279080	18470	18470	18480	18470	14
398	20241223	131300	407020490	18480	18440	18480	18440	497
399	20241223	131200	397850340	18440	18480	18480	18440	2525
400	20241223	131100	351275340	18470	18470	18470	18470	117
401	20241223	131000	349114350	18460	18470	18470	18460	11
402	20241223	130900	348911280	18460	18470	18470	18460	14
403	20241223	130800	348652830	18470	18470	18470	18460	35
404	20241223	130700	348006400	18480	18470	18480	18470	17
405	20241223	130600	347692400	18480	18480	18480	18480	2
406	20241223	130500	347655440	18480	18480	18490	18480	84
407	20241223	130400	346103110	18480	18480	18480	18480	17
408	20241223	130300	345788950	18480	18470	18480	18460	90
409	20241223	130200	344127190	18480	18460	18480	18460	187
410	20241223	130100	340672750	18460	18460	18460	18460	1
411	20241223	130000	340654290	18460	18460	18460	18460	13
412	20241223	125900	340414310	18470	18460	18470	18460	11
413	20241223	125800	340211240	18470	18470	18470	18470	10
414	20241223	125700	340026540	18470	18470	18480	18470	48
415	20241223	125600	339139970	18470	18470	18470	18470	0
416	20241223	125500	339139970	18470	18480	18480	18470	14
417	20241223	125400	338881370	18480	18480	18480	18470	136
418	20241223	125300	336368200	18480	18480	18480	18480	15
419	20241223	125200	336091000	18490	18480	18490	18480	11
420	20241223	125100	335887710	18480	18480	18480	18480	1
421	20241223	125000	335869230	18480	18480	18480	18480	16
422	20241223	124900	335573550	18470	18470	18480	18470	27
423	20241223	124800	335074750	18460	18450	18460	18450	32
424	20241223	124700	334484130	18460	18460	18460	18450	242
425	20241223	124600	330019120	18460	18460	18460	18460	0
426	20241223	124500	330019120	18460	18470	18470	18460	11
427	20241223	124400	329816050	18480	18480	18480	18480	77
428	20241223	124300	328393090	18480	18480	18490	18480	14
429	20241223	124200	328134360	18480	18480	18480	18480	6
430	20241223	124100	328023480	18480	18480	18480	18480	10
431	20241223	124000	327838680	18490	18480	18490	18480	14
432	20241223	123900	327579950	18480	18480	18480	18480	17
433	20241223	123800	327265790	18480	18480	18490	18480	14
434	20241223	123700	327007060	18480	18480	18480	18480	2
435	20241223	123600	326970100	18480	18490	18490	18480	15
436	20241223	123500	326692890	18480	18480	18480	18480	18
437	20241223	123400	326360250	18480	18480	18480	18480	10
438	20241223	123300	326175450	18490	18480	18490	18480	12
439	20241223	123200	325953680	18480	18480	18480	18480	469
440	20241223	123100	317286560	18480	18490	18490	18480	12
441	20241223	123000	317064790	18480	18480	18480	18480	11
442	20241223	122900	316861510	18480	18480	18480	18480	17
443	20241223	122800	316547350	18490	18480	18490	18480	11
444	20241223	122700	316344060	18480	18480	18480	18480	0
445	20241223	122600	316344060	18480	18480	18490	18480	14
446	20241223	122500	316085330	18480	18480	18480	18480	10
447	20241223	122400	315900530	18480	18480	18490	18480	25
448	20241223	122300	315438520	18480	18480	18480	18480	11
449	20241223	122200	315235240	18480	18480	18480	18480	2
450	20241223	122100	315198280	18490	18480	18490	18480	13
451	20241223	122000	314958030	18490	18490	18490	18490	32
452	20241223	121900	314366350	18500	18490	18500	18490	11
453	20241223	121800	314162950	18490	18480	18490	18480	69
454	20241223	121700	312887240	18490	18480	18490	18480	2
455	20241223	121600	312850270	18480	18480	18480	18480	11
456	20241223	121500	312646990	18480	18480	18480	18480	10
457	20241223	121400	312462190	18490	18490	18490	18480	145
458	20241223	121300	309781250	18480	18480	18480	18480	7
459	20241223	121200	309651890	18480	18490	18490	18480	17
460	20241223	121100	309337660	18480	18480	18480	18480	24
461	20241223	121000	308894140	18480	18480	18490	18480	20
462	20241223	120900	308524490	18490	18480	18490	18480	20
463	20241223	120800	308154880	18480	18480	18480	18480	1
464	20241223	120700	308136400	18480	18490	18490	18480	11
465	20241223	120600	307933110	18480	18480	18480	18480	12
466	20241223	120500	307711350	18480	18490	18490	18480	12
467	20241223	120400	307489580	18480	18480	18480	18470	21
468	20241223	120300	307101600	18470	18480	18480	18470	195
469	20241223	120200	303499910	18470	18480	18480	18460	167
470	20241223	120100	300415110	18480	18480	18480	18480	56
471	20241223	120000	299380230	18480	18460	18480	18460	34
472	20241223	115900	298752270	18460	18450	18460	18450	143
473	20241223	115800	296112590	18460	18460	18460	18460	1
474	20241223	115700	296094130	18450	18450	18450	18450	10
475	20241223	115600	295909630	18450	18450	18450	18450	202
476	20241223	115500	292182730	18450	18440	18450	18440	19
477	20241223	115400	291832300	18440	18440	18440	18440	20
478	20241223	115300	291463500	18450	18440	18450	18440	2
479	20241223	115200	291426610	18440	18440	18440	18440	12
480	20241223	115100	291205330	18440	18440	18440	18440	67
481	20241223	115000	289969850	18430	18430	18440	18430	46
482	20241223	114900	289121740	18430	18430	18430	18430	12
483	20241223	114800	288900580	18430	18440	18440	18430	8
484	20241223	114700	288753130	18430	18430	18430	18430	11
485	20241223	114600	288550400	18430	18440	18440	18430	11
486	20241223	114500	288347660	18430	18430	18430	18430	10
487	20241223	114400	288163360	18430	18440	18440	18430	17
488	20241223	114300	287849900	18440	18440	18450	18440	13
489	20241223	114200	287610170	18440	18440	18440	18440	10
490	20241223	114100	287425770	18440	18430	18440	18430	31
491	20241223	114000	286854230	18430	18430	18430	18430	16
492	20241223	113900	286559350	18430	18440	18440	18430	173
493	20241223	113800	283369260	18440	18440	18440	18440	11
494	20241223	113700	283166420	18440	18440	18440	18440	11
495	20241223	113600	282963580	18450	18450	18450	18440	22
496	20241223	113500	282557790	18450	18450	18450	18450	2
497	20241223	113400	282520890	18450	18450	18460	18450	7
498	20241223	113300	282391720	18450	18450	18450	18450	22
499	20241223	113200	281985820	18440	18440	18450	18440	12
500	20241223	113100	281764530	18450	18450	18450	18450	180
501	20241223	113000	278443530	18440	18440	18440	18440	10
502	20241223	112900	278259130	18440	18440	18450	18440	47
503	20241223	112800	277392440	18430	18440	18440	18430	14
504	20241223	112700	277134400	18440	18440	18450	18440	12
505	20241223	112600	276913110	18440	18440	18440	18440	15
506	20241223	112500	276636510	18440	18430	18440	18430	12
507	20241223	112400	276415330	18440	18430	18440	18430	2
508	20241223	112300	276378460	18440	18450	18450	18440	32
509	20241223	112200	275788140	18450	18450	18460	18450	20
510	20241223	112100	275419130	18450	18450	18450	18450	11
511	20241223	112000	275216180	18460	18450	18460	18450	12
512	20241223	111900	274994770	18450	18430	18450	18430	15
513	20241223	111800	274718090	18430	18440	18440	18430	19
514	20241223	111700	274367850	18440	18440	18440	18440	2
515	20241223	111600	274330970	18430	18430	18450	18430	112
516	20241223	111500	272265540	18440	18440	18440	18440	24
517	20241223	111400	271822980	18440	18440	18440	18440	24
518	20241223	111300	271380420	18440	18440	18450	18440	112
519	20241223	111200	269315130	18440	18440	18440	18440	10
520	20241223	111100	269130730	18440	18440	18440	18440	10
521	20241223	111000	268946330	18450	18450	18450	18450	1
522	20241223	110900	268927880	18440	18440	18440	18440	19
523	20241223	110800	268577520	18440	18450	18450	18440	11
524	20241223	110700	268374670	18440	18450	18450	18440	15
525	20241223	110600	268098040	18450	18460	18460	18450	82
526	20241223	110500	266585130	18450	18450	18450	18450	2
527	20241223	110400	266548230	18450	18460	18460	18450	17
528	20241223	110300	266234530	18450	18460	18460	18450	25
529	20241223	110200	265773170	18450	18450	18460	18450	26
530	20241223	110100	265293420	18460	18450	18460	18450	11
531	20241223	110000	265090460	18450	18460	18460	18450	3
532	20241223	105900	265035090	18450	18450	18450	18450	59
533	20241223	105800	263946540	18460	18450	18460	18450	14
534	20241223	105700	263688220	18460	18450	18460	18450	14
535	20241223	105600	263429910	18450	18450	18460	18450	14
536	20241223	105500	263171600	18460	18450	18460	18450	13
537	20241223	105400	262931630	18450	18450	18450	18440	332
538	20241223	105300	256806240	18440	18440	18440	18440	12
539	20241223	105200	256584960	18450	18440	18450	18440	11
540	20241223	105100	256382110	18450	18440	18450	18440	16
541	20241223	105000	256087040	18440	18440	18440	18440	217
542	20241223	104900	252085560	18430	18440	18440	18430	12
543	20241223	104800	251864380	18430	18430	18440	18430	13
544	20241223	104700	251624770	18430	18430	18440	18430	13
545	20241223	104600	251385170	18440	18440	18440	18440	1
546	20241223	104500	251366730	18430	18440	18440	18430	12
547	20241223	104400	251145560	18430	18440	18440	18430	20
548	20241223	104300	250776930	18430	18440	18440	18430	13
549	20241223	104200	250537330	18440	18430	18440	18430	12
550	20241223	104100	250316150	18440	18440	18440	18440	2
551	20241223	104000	250279270	18430	18430	18430	18430	17
552	20241223	103900	249965960	18440	18430	18440	18430	14
553	20241223	103800	249707920	18440	18430	18440	18430	11
554	20241223	103700	249505180	18440	18440	18440	18430	19
555	20241223	103600	249154920	18440	18430	18440	18430	70
556	20241223	103500	247864740	18430	18440	18440	18430	19
557	20241223	103400	247514550	18430	18440	18440	18430	14
558	20241223	103300	247256510	18430	18440	18440	18430	79
559	20241223	103200	245799950	18450	18420	18450	18420	93
560	20241223	103100	244086420	18420	18430	18430	18420	51
561	20241223	103000	243146900	18420	18440	18450	18420	215
562	20241223	102900	239183460	18430	18430	18440	18430	21
563	20241223	102800	238796420	18430	18430	18440	18430	20
564	20241223	102700	238427800	18440	18430	18440	18430	11
565	20241223	102600	238225060	18440	18440	18440	18440	11
566	20241223	102500	238022220	18430	18420	18430	18400	1237
567	20241223	102400	215255270	18440	18420	18440	18420	263
568	20241223	102300	210408280	18430	18410	18430	18410	100
569	20241223	102200	208566570	18410	18410	18420	18410	71
570	20241223	102100	207259450	18420	18420	18430	18420	50
571	20241223	102000	206338440	18420	18420	18420	18420	251
572	20241223	101900	201715020	18420	18420	18420	18410	44
573	20241223	101800	200904640	18420	18410	18420	18410	57
574	20241223	101700	199855250	18420	18430	18430	18420	1351
575	20241223	101600	174961640	18430	18430	18440	18430	67
576	20241223	101500	173726800	18430	18440	18440	18430	11
577	20241223	101400	173524060	18440	18450	18450	18440	10
578	20241223	101300	173339630	18450	18460	18460	18450	42
579	20241223	101200	172564720	18460	18450	18460	18450	57
580	20241223	101100	171513050	18450	18460	18460	18450	27
581	20241223	101000	171014800	18460	18450	18460	18430	53
582	20241223	100900	170037530	18460	18440	18460	18430	487
583	20241223	100800	161054900	18440	18430	18440	18430	12
584	20241223	100700	160833720	18440	18440	18440	18440	13
585	20241223	100600	160594000	18430	18440	18440	18430	12
586	20241223	100500	160372820	18430	18440	18440	18430	26
587	20241223	100400	159893550	18440	18430	18440	18430	56
588	20241223	100300	158861460	18430	18430	18440	18430	624
589	20241223	100200	147361010	18440	18430	18440	18430	13
590	20241223	100100	147121300	18430	18440	18440	18430	2
591	20241223	100000	147084430	18430	18440	18440	18430	3
592	20241223	095900	147029120	18440	18390	18440	18390	806
593	20241223	095800	132194800	18380	18380	18380	18380	7
594	20241223	095700	132066140	18400	18400	18400	18400	11
595	20241223	095600	131863740	18400	18390	18400	18380	193
596	20241223	095500	128316370	18390	18390	18390	18390	13
597	20241223	095400	128077300	18400	18400	18400	18390	14
598	20241223	095300	127819820	18400	18400	18400	18400	7
599	20241223	095200	127691020	18390	18390	18390	18390	3
600	20241223	095100	127635850	18370	18360	18370	18360	30
601	20241223	095000	127084820	18360	18380	18390	18360	975
602	20241223	094900	109174450	18390	18380	18390	18380	23
603	20241223	094800	108751700	18400	18400	18400	18400	1
604	20241223	094700	108733300	18400	18380	18400	18380	22
605	20241223	094600	108328880	18390	18390	18400	18390	53
606	20241223	094500	107354200	18400	18400	18400	18400	3
607	20241223	094400	107299000	18400	18390	18400	18390	13
608	20241223	094300	107059900	18400	18400	18400	18400	3
609	20241223	094200	107004700	18400	18400	18400	18400	57
610	20241223	094100	105955900	18420	18410	18420	18410	5
611	20241223	094000	105863810	18420	18420	18420	18420	3
612	20241223	093900	105808550	18390	18440	18440	18390	258
613	20241223	093800	101055270	18430	18430	18440	18430	224
614	20241223	093700	96925340	18430	18430	18430	18430	1
615	20241223	093600	96906910	18410	18390	18410	18370	40
616	20241223	093500	96171390	18400	18370	18400	18370	179
617	20241223	093400	92880980	18380	18380	18380	18380	63
618	20241223	093300	91723040	18380	18390	18390	18380	288
619	20241223	093200	86429580	18390	18380	18390	18380	3
620	20241223	093100	86374420	18380	18390	18390	18380	8
621	20241223	093000	86227370	18390	18390	18390	18390	12
622	20241223	092900	86006690	18390	18380	18390	18380	11
623	20241223	092800	85804480	18390	18400	18400	18380	277
624	20241223	092700	80710530	18400	18400	18420	18400	226
625	20241223	092600	76552090	18400	18410	18420	18400	108
626	20241223	092500	74563870	18410	18420	18420	18410	83
627	20241223	092400	73035830	18410	18430	18430	18410	50
628	20241223	092300	72115270	18410	18430	18430	18410	502
629	20241223	092200	62872660	18440	18440	18440	18420	141
630	20241223	092100	60273260	18430	18440	18440	18410	15
631	20241223	092000	59996900	18440	18410	18440	18410	57
632	20241223	091900	58947470	18410	18440	18440	18410	8
633	20241223	091800	58800160	18440	18420	18440	18400	431
634	20241223	091700	50864750	18420	18440	18440	18420	9
635	20241223	091600	50698950	18420	18430	18430	18420	50
636	20241223	091500	49777520	18430	18450	18450	18420	228
637	20241223	091400	45574110	18450	18450	18450	18450	72
638	20241223	091300	44245710	18450	18460	18460	18450	77
639	20241223	091200	42825050	18450	18450	18450	18450	67
640	20241223	091100	41588900	18440	18450	18450	18440	45
641	20241223	091000	40758660	18440	18460	18460	18440	9
642	20241223	090900	40592660	18440	18440	18440	18440	54
643	20241223	090800	39596900	18450	18450	18450	18450	153
644	20241223	090700	36774050	18450	18450	18450	18420	25
645	20241223	090600	36313270	18460	18470	18470	18460	212
646	20241223	090500	32399170	18470	18400	18490	18400	724
647	20241223	090400	19060010	18400	18410	18410	18400	272
648	20241223	090300	14055200	18400	18400	18400	18400	0
649	20241223	090200	14055200	18400	18400	18400	18400	1
650	20241223	090100	14036800	18400	18400	18400	18400	1
651	20241223	090000	14018400	18400	18500	18500	18400	759