KissMeData/089980/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200200	974138530	19300	19300	19300	19300	1278
3	20241223	200100	974138530	19300	19300	19300	19300	0
4	20241223	200000	974138530	19300	19300	19300	19300	0
5	20241223	195900	974138530	19300	19300	19300	19300	0
6	20241223	195800	974138530	19300	19300	19300	19300	0
7	20241223	195700	974138530	19300	19300	19300	19300	0
8	20241223	195600	974138530	19300	19300	19300	19300	0
9	20241223	195500	974138530	19300	19300	19300	19300	0
10	20241223	195400	974138530	19300	19300	19300	19300	0
11	20241223	195300	974138530	19300	19300	19300	19300	0
12	20241223	195200	974138530	19300	19300	19300	19300	0
13	20241223	195100	974138530	19300	19300	19300	19300	0
14	20241223	195000	974138530	19300	19300	19300	19300	0
15	20241223	194900	974138530	19300	19300	19300	19300	0
16	20241223	194800	974138530	19300	19300	19300	19300	0
17	20241223	194700	974138530	19300	19300	19300	19300	0
18	20241223	194600	974138530	19300	19300	19300	19300	0
19	20241223	194500	974138530	19300	19300	19300	19300	0
20	20241223	194400	974138530	19300	19300	19300	19300	0
21	20241223	194300	974138530	19300	19300	19300	19300	0
22	20241223	194200	974138530	19300	19300	19300	19300	0
23	20241223	194100	974138530	19300	19300	19300	19300	0
24	20241223	194000	974138530	19300	19300	19300	19300	0
25	20241223	193900	974138530	19300	19300	19300	19300	0
26	20241223	193800	974138530	19300	19300	19300	19300	0
27	20241223	193700	974138530	19300	19300	19300	19300	0
28	20241223	193600	974138530	19300	19300	19300	19300	0
29	20241223	193500	974138530	19300	19300	19300	19300	0
30	20241223	193400	974138530	19300	19300	19300	19300	0
31	20241223	193300	974138530	19300	19300	19300	19300	0
32	20241223	193200	974138530	19300	19300	19300	19300	1278
33	20241223	193100	974138530	19300	19300	19300	19300	0
34	20241223	193000	974138530	19300	19300	19300	19300	0
35	20241223	192900	974138530	19300	19300	19300	19300	0
36	20241223	192800	974138530	19300	19300	19300	19300	0
37	20241223	192700	974138530	19300	19300	19300	19300	0
38	20241223	192600	974138530	19300	19300	19300	19300	0
39	20241223	192500	974138530	19300	19300	19300	19300	0
40	20241223	192400	974138530	19300	19300	19300	19300	0
41	20241223	192300	974138530	19300	19300	19300	19300	0
42	20241223	192200	974138530	19300	19300	19300	19300	0
43	20241223	192100	974138530	19300	19300	19300	19300	0
44	20241223	192000	974138530	19300	19300	19300	19300	0
45	20241223	191900	974138530	19300	19300	19300	19300	0
46	20241223	191800	974138530	19300	19300	19300	19300	0
47	20241223	191700	974138530	19300	19300	19300	19300	0
48	20241223	191600	974138530	19300	19300	19300	19300	0
49	20241223	191500	974138530	19300	19300	19300	19300	0
50	20241223	191400	974138530	19300	19300	19300	19300	0
51	20241223	191300	974138530	19300	19300	19300	19300	0
52	20241223	191200	974138530	19300	19300	19300	19300	0
53	20241223	191100	974138530	19300	19300	19300	19300	0
54	20241223	191000	974138530	19300	19300	19300	19300	0
55	20241223	190900	974138530	19300	19300	19300	19300	0
56	20241223	190800	974138530	19300	19300	19300	19300	0
57	20241223	190700	974138530	19300	19300	19300	19300	0
58	20241223	190600	974138530	19300	19300	19300	19300	0
59	20241223	190500	974138530	19300	19300	19300	19300	0
60	20241223	190400	974138530	19300	19300	19300	19300	0
61	20241223	190300	974138530	19300	19300	19300	19300	0
62	20241223	190200	974138530	19300	19300	19300	19300	1278
63	20241223	190100	974138530	19300	19300	19300	19300	0
64	20241223	190000	974138530	19300	19300	19300	19300	0
65	20241223	185900	974138530	19300	19300	19300	19300	0
66	20241223	185800	974138530	19300	19300	19300	19300	0
67	20241223	185700	974138530	19300	19300	19300	19300	0
68	20241223	185600	974138530	19300	19300	19300	19300	0
69	20241223	185500	974138530	19300	19300	19300	19300	0
70	20241223	185400	974138530	19300	19300	19300	19300	0
71	20241223	185300	974138530	19300	19300	19300	19300	0
72	20241223	185200	974138530	19300	19300	19300	19300	0
73	20241223	185100	974138530	19300	19300	19300	19300	0
74	20241223	185000	974138530	19300	19300	19300	19300	0
75	20241223	184900	974138530	19300	19300	19300	19300	0
76	20241223	184800	974138530	19300	19300	19300	19300	0
77	20241223	184700	974138530	19300	19300	19300	19300	0
78	20241223	184600	974138530	19300	19300	19300	19300	0
79	20241223	184500	974138530	19300	19300	19300	19300	0
80	20241223	184400	974138530	19300	19300	19300	19300	0
81	20241223	184300	974138530	19300	19300	19300	19300	0
82	20241223	184200	974138530	19300	19300	19300	19300	0
83	20241223	184100	974138530	19300	19300	19300	19300	0
84	20241223	184000	974138530	19300	19300	19300	19300	0
85	20241223	183900	974138530	19300	19300	19300	19300	0
86	20241223	183800	974138530	19300	19300	19300	19300	0
87	20241223	183700	974138530	19300	19300	19300	19300	0
88	20241223	183600	974138530	19300	19300	19300	19300	0
89	20241223	183500	974138530	19300	19300	19300	19300	0
90	20241223	183400	974138530	19300	19300	19300	19300	0
91	20241223	183300	974138530	19300	19300	19300	19300	0
92	20241223	183200	974138530	19300	19300	19300	19300	1278
93	20241223	183100	974138530	19300	19300	19300	19300	0
94	20241223	183000	974138530	19300	19300	19300	19300	0
95	20241223	182900	974138530	19300	19300	19300	19300	0
96	20241223	182800	974138530	19300	19300	19300	19300	0
97	20241223	182700	974138530	19300	19300	19300	19300	0
98	20241223	182600	974138530	19300	19300	19300	19300	0
99	20241223	182500	974138530	19300	19300	19300	19300	0
100	20241223	182400	974138530	19300	19300	19300	19300	0
101	20241223	182300	974138530	19300	19300	19300	19300	0
102	20241223	182200	974138530	19300	19300	19300	19300	0
103	20241223	182100	974138530	19300	19300	19300	19300	0
104	20241223	182000	974138530	19300	19300	19300	19300	0
105	20241223	181900	974138530	19300	19300	19300	19300	0
106	20241223	181800	974138530	19300	19300	19300	19300	0
107	20241223	181700	974138530	19300	19300	19300	19300	0
108	20241223	181600	974138530	19300	19300	19300	19300	0
109	20241223	181500	974138530	19300	19300	19300	19300	0
110	20241223	181400	974138530	19300	19300	19300	19300	0
111	20241223	181300	974138530	19300	19300	19300	19300	0
112	20241223	181200	974138530	19300	19300	19300	19300	0
113	20241223	181100	974138530	19300	19300	19300	19300	0
114	20241223	181000	974138530	19300	19300	19300	19300	0
115	20241223	180900	974138530	19300	19300	19300	19300	0
116	20241223	180800	974138530	19300	19300	19300	19300	0
117	20241223	180700	974138530	19300	19300	19300	19300	0
118	20241223	180600	974138530	19300	19300	19300	19300	0
119	20241223	180500	974138530	19300	19300	19300	19300	0
120	20241223	180400	974138530	19300	19300	19300	19300	0
121	20241223	180300	974138530	19300	19300	19300	19300	0
122	20241223	180200	974138530	19300	19300	19300	19300	1278
123	20241223	180100	974138530	19300	19300	19300	19300	0
124	20241223	180000	974138530	19300	19300	19300	19300	0
125	20241223	175900	974138530	19300	19300	19300	19300	0
126	20241223	175800	974138530	19300	19300	19300	19300	0
127	20241223	175700	974138530	19300	19300	19300	19300	0
128	20241223	175600	974138530	19300	19300	19300	19300	0
129	20241223	175500	974138530	19300	19300	19300	19300	0
130	20241223	175400	974138530	19300	19300	19300	19300	0
131	20241223	175300	974138530	19300	19300	19300	19300	0
132	20241223	175200	974138530	19300	19300	19300	19300	0
133	20241223	175100	974138530	19300	19300	19300	19300	0
134	20241223	175000	974138530	19300	19300	19300	19300	0
135	20241223	174900	974138530	19300	19300	19300	19300	0
136	20241223	174800	974138530	19300	19300	19300	19300	0
137	20241223	174700	974138530	19300	19300	19300	19300	0
138	20241223	174600	974138530	19300	19300	19300	19300	0
139	20241223	174500	974138530	19300	19300	19300	19300	0
140	20241223	174400	974138530	19300	19300	19300	19300	0
141	20241223	174300	974138530	19300	19300	19300	19300	0
142	20241223	174200	974138530	19300	19300	19300	19300	0
143	20241223	174100	974138530	19300	19300	19300	19300	0
144	20241223	174000	974138530	19300	19300	19300	19300	0
145	20241223	173900	974138530	19300	19300	19300	19300	0
146	20241223	173800	974138530	19300	19300	19300	19300	0
147	20241223	173700	974138530	19300	19300	19300	19300	0
148	20241223	173600	974138530	19300	19300	19300	19300	0
149	20241223	173500	974138530	19300	19300	19300	19300	0
150	20241223	173400	974138530	19300	19300	19300	19300	0
151	20241223	173300	974138530	19300	19300	19300	19300	0
152	20241223	173200	974138530	19300	19300	19300	19300	1278
153	20241223	173100	974138530	19300	19300	19300	19300	0
154	20241223	173000	974138530	19300	19300	19300	19300	0
155	20241223	172900	974138530	19300	19300	19300	19300	0
156	20241223	172800	974138530	19300	19300	19300	19300	0
157	20241223	172700	974138530	19300	19300	19300	19300	0
158	20241223	172600	974138530	19300	19300	19300	19300	0
159	20241223	172500	974138530	19300	19300	19300	19300	0
160	20241223	172400	974138530	19300	19300	19300	19300	0
161	20241223	172300	974138530	19300	19300	19300	19300	0
162	20241223	172200	974138530	19300	19300	19300	19300	0
163	20241223	172100	974138530	19300	19300	19300	19300	0
164	20241223	172000	974138530	19300	19300	19300	19300	0
165	20241223	171900	974138530	19300	19300	19300	19300	0
166	20241223	171800	974138530	19300	19300	19300	19300	0
167	20241223	171700	974138530	19300	19300	19300	19300	0
168	20241223	171600	974138530	19300	19300	19300	19300	0
169	20241223	171500	974138530	19300	19300	19300	19300	0
170	20241223	171400	974138530	19300	19300	19300	19300	0
171	20241223	171300	974138530	19300	19300	19300	19300	0
172	20241223	171200	974138530	19300	19300	19300	19300	0
173	20241223	171100	974138530	19300	19300	19300	19300	0
174	20241223	171000	974138530	19300	19300	19300	19300	0
175	20241223	170900	974138530	19300	19300	19300	19300	0
176	20241223	170800	974138530	19300	19300	19300	19300	0
177	20241223	170700	974138530	19300	19300	19300	19300	0
178	20241223	170600	974138530	19300	19300	19300	19300	0
179	20241223	170500	974138530	19300	19300	19300	19300	0
180	20241223	170400	974138530	19300	19300	19300	19300	0
181	20241223	170300	974138530	19300	19300	19300	19300	0
182	20241223	170200	974138530	19300	19300	19300	19300	1278
183	20241223	170100	974138530	19300	19300	19300	19300	0
184	20241223	170000	974138530	19300	19300	19300	19300	0
185	20241223	165900	974138530	19300	19300	19300	19300	0
186	20241223	165800	974138530	19300	19300	19300	19300	0
187	20241223	165700	974138530	19300	19300	19300	19300	0
188	20241223	165600	974138530	19300	19300	19300	19300	0
189	20241223	165500	974138530	19300	19300	19300	19300	0
190	20241223	165400	974138530	19300	19300	19300	19300	0
191	20241223	165300	974138530	19300	19300	19300	19300	0
192	20241223	165200	974138530	19300	19300	19300	19300	0
193	20241223	165100	974138530	19300	19300	19300	19300	0
194	20241223	165000	974138530	19300	19300	19300	19300	0
195	20241223	164900	974138530	19300	19300	19300	19300	0
196	20241223	164800	974138530	19300	19300	19300	19300	0
197	20241223	164700	974138530	19300	19300	19300	19300	0
198	20241223	164600	974138530	19300	19300	19300	19300	0
199	20241223	164500	974138530	19300	19300	19300	19300	0
200	20241223	164400	974138530	19300	19300	19300	19300	0
201	20241223	164300	974138530	19300	19300	19300	19300	0
202	20241223	164200	974138530	19300	19300	19300	19300	0
203	20241223	164100	974138530	19300	19300	19300	19300	0
204	20241223	164000	974138530	19300	19300	19300	19300	0
205	20241223	163900	974138530	19300	19300	19300	19300	0
206	20241223	163800	974138530	19300	19300	19300	19300	0
207	20241223	163700	974138530	19300	19300	19300	19300	0
208	20241223	163600	974138530	19300	19300	19300	19300	0
209	20241223	163500	974138530	19300	19300	19300	19300	0
210	20241223	163400	974138530	19300	19300	19300	19300	0
211	20241223	163300	974138530	19300	19300	19300	19300	0
212	20241223	163200	974138530	19300	19300	19300	19300	1278
213	20241223	163100	974138530	19300	19300	19300	19300	0
214	20241223	163000	974138530	19300	19300	19300	19300	0
215	20241223	162900	974138530	19300	19300	19300	19300	0
216	20241223	162800	974138530	19300	19300	19300	19300	0
217	20241223	162700	974138530	19300	19300	19300	19300	0
218	20241223	162600	974138530	19300	19300	19300	19300	0
219	20241223	162500	974138530	19300	19300	19300	19300	0
220	20241223	162400	974138530	19300	19300	19300	19300	0
221	20241223	162300	974138530	19300	19300	19300	19300	0
222	20241223	162200	974138530	19300	19300	19300	19300	0
223	20241223	162100	974138530	19300	19300	19300	19300	0
224	20241223	162000	974138530	19300	19300	19300	19300	0
225	20241223	161900	974138530	19300	19300	19300	19300	0
226	20241223	161800	974138530	19300	19300	19300	19300	0
227	20241223	161700	974138530	19300	19300	19300	19300	0
228	20241223	161600	974138530	19300	19300	19300	19300	0
229	20241223	161500	974138530	19300	19300	19300	19300	0
230	20241223	161400	974138530	19300	19300	19300	19300	0
231	20241223	161300	974138530	19300	19300	19300	19300	0
232	20241223	161200	974138530	19300	19300	19300	19300	0
233	20241223	161100	974138530	19300	19300	19300	19300	0
234	20241223	161000	974138530	19300	19300	19300	19300	0
235	20241223	160900	974138530	19300	19300	19300	19300	0
236	20241223	160800	974138530	19300	19300	19300	19300	0
237	20241223	160700	974138530	19300	19300	19300	19300	0
238	20241223	160600	974138530	19300	19300	19300	19300	0
239	20241223	160500	974138530	19300	19300	19300	19300	0
240	20241223	160400	974138530	19300	19300	19300	19300	0
241	20241223	160300	974138530	19300	19300	19300	19300	0
242	20241223	160200	974138530	19300	19300	19300	19300	1278
243	20241223	160100	974138530	19300	19300	19300	19300	0
244	20241223	160000	974138530	19300	19300	19300	19300	0
245	20241223	155900	974138530	19300	19300	19300	19300	0
246	20241223	155800	974138530	19300	19300	19300	19300	0
247	20241223	155700	974138530	19300	19300	19300	19300	0
248	20241223	155600	974138530	19300	19300	19300	19300	0
249	20241223	155500	974138530	19300	19300	19300	19300	0
250	20241223	155400	974138530	19300	19300	19300	19300	0
251	20241223	155300	974138530	19300	19300	19300	19300	0
252	20241223	155200	974138530	19300	19300	19300	19300	0
253	20241223	155100	974138530	19300	19300	19300	19300	0
254	20241223	155000	974138530	19300	19300	19300	19300	0
255	20241223	154900	974138530	19300	19300	19300	19300	0
256	20241223	154800	974138530	19300	19300	19300	19300	0
257	20241223	154700	974138530	19300	19300	19300	19300	0
258	20241223	154600	974138530	19300	19300	19300	19300	0
259	20241223	154500	974138530	19300	19300	19300	19300	0
260	20241223	154400	974138530	19300	19300	19300	19300	0
261	20241223	154300	974138530	19300	19300	19300	19300	0
262	20241223	154200	974138530	19300	19300	19300	19300	0
263	20241223	154100	974138530	19300	19300	19300	19300	0
264	20241223	154000	974138530	19300	19300	19300	19300	0
265	20241223	153900	974138530	19300	19300	19300	19300	0
266	20241223	153800	974138530	19300	19300	19300	19300	0
267	20241223	153700	974138530	19300	19300	19300	19300	0
268	20241223	153600	974138530	19300	19300	19300	19300	0
269	20241223	153500	974138530	19300	19300	19300	19300	0
270	20241223	153400	974138530	19300	19300	19300	19300	0
271	20241223	153300	974138530	19300	19300	19300	19300	0
272	20241223	153200	974138530	19300	19300	19300	19300	1278
273	20241223	153100	974138530	19300	19300	19300	19300	0
274	20241223	153000	974138530	19300	19300	19300	19300	1278
275	20241223	152900	949473130	19260	19260	19260	19260	0
276	20241223	152800	949473130	19260	19260	19260	19260	0
277	20241223	152700	949473130	19260	19260	19260	19260	0
278	20241223	152600	949473130	19260	19260	19260	19260	0
279	20241223	152500	949473130	19260	19260	19260	19260	0
280	20241223	152400	949473130	19260	19260	19260	19260	0
281	20241223	152300	949473130	19260	19260	19260	19260	0
282	20241223	152200	949473130	19260	19260	19260	19260	0
283	20241223	152100	949473130	19260	19260	19260	19260	0
284	20241223	152000	949473130	19260	19260	19260	19260	0
285	20241223	151900	949473130	19260	19220	19260	19220	261
286	20241223	151800	944455650	19230	19230	19270	19220	99
287	20241223	151700	942551240	19210	19240	19240	19210	300
288	20241223	151600	936783430	19230	19220	19230	19210	175
289	20241223	151500	933418880	19230	19220	19290	19210	117
290	20241223	151400	931169880	19230	19240	19240	19210	77
291	20241223	151300	929689570	19240	19240	19240	19240	98
292	20241223	151200	927804050	19230	19240	19240	19230	44
293	20241223	151100	926957650	19230	19230	19230	19230	15
294	20241223	151000	926669200	19230	19230	19230	19230	15
295	20241223	150900	926380750	19230	19230	19230	19230	21
296	20241223	150800	925976920	19240	19230	19240	19230	41
297	20241223	150700	925188240	19240	19240	19240	19240	9
298	20241223	150600	925015080	19240	19230	19240	19230	58
299	20241223	150500	923899320	19230	19230	19230	19230	0
300	20241223	150400	923899320	19230	19220	19230	19210	320
301	20241223	150300	917749960	19220	19230	19230	19220	99
302	20241223	150200	915846830	19240	19230	19260	19230	143
303	20241223	150100	913095400	19240	19240	19240	19240	13
304	20241223	150000	912845280	19250	19240	19250	19240	16
305	20241223	145900	912537430	19230	19230	19230	19230	0
306	20241223	145800	912537430	19230	19210	19230	19210	142
307	20241223	145700	909807010	19230	19220	19230	19220	32
308	20241223	145600	909191960	19230	19230	19230	19230	49
309	20241223	145500	908249690	19240	19240	19240	19240	12
310	20241223	145400	908018810	19250	19240	19260	19240	18
311	20241223	145300	907672450	19230	19230	19230	19230	0
312	20241223	145200	907672450	19230	19230	19230	19230	278
313	20241223	145100	902326510	19220	19220	19230	19220	25
314	20241223	145000	901845950	19220	19230	19230	19220	18
315	20241223	144900	901499960	19230	19230	19230	19230	171
316	20241223	144800	898211630	19240	19240	19240	19240	27
317	20241223	144700	897692150	19270	19270	19270	19270	0
318	20241223	144600	897692150	19270	19270	19270	19270	0
319	20241223	144500	897692150	19270	19270	19270	19270	1
320	20241223	144400	897672880	19290	19270	19290	19260	101
321	20241223	144300	895726730	19280	19270	19280	19270	30
322	20241223	144200	895148490	19270	19270	19270	19270	2
323	20241223	144100	895109950	19290	19270	19290	19270	18
324	20241223	144000	894763060	19260	19260	19260	19260	0
325	20241223	143900	894763060	19260	19250	19260	19250	33
326	20241223	143800	894127630	19240	19240	19240	19240	214
327	20241223	143700	890010270	19240	19240	19240	19240	16
328	20241223	143600	889702430	19240	19230	19240	19230	31
329	20241223	143500	889106150	19230	19220	19230	19220	65
330	20241223	143400	887856700	19230	19230	19230	19230	330
331	20241223	143300	881510800	19220	19270	19270	19220	550
332	20241223	143200	870927910	19270	19280	19280	19270	16
333	20241223	143100	870619580	19280	19280	19280	19280	27
334	20241223	143000	870099020	19280	19280	19280	19280	1
335	20241223	142900	870079740	19270	19260	19270	19260	31
336	20241223	142800	869482670	19260	19260	19260	19260	1
337	20241223	142700	869463410	19270	19260	19270	19260	16
338	20241223	142600	869155240	19270	19270	19270	19270	0
339	20241223	142500	869155240	19270	19270	19280	19260	6
340	20241223	142400	869039610	19260	19270	19270	19260	27
341	20241223	142300	868519470	19270	19250	19270	19240	32
342	20241223	142200	867903590	19270	19280	19280	19270	3
343	20241223	142100	867845770	19270	19270	19270	19270	5
344	20241223	142000	867749420	19260	19280	19280	19250	64
345	20241223	141900	866517350	19270	19260	19270	19260	77
346	20241223	141800	865034220	19260	19260	19260	19260	36
347	20241223	141700	864340860	19270	19270	19270	19270	1
348	20241223	141600	864321590	19290	19290	19290	19290	0
349	20241223	141500	864321590	19290	19290	19290	19290	1
350	20241223	141400	864302300	19290	19270	19290	19260	47
351	20241223	141300	863396720	19270	19270	19270	19250	6
352	20241223	141200	863281130	19290	19290	19290	19290	0
353	20241223	141100	863281130	19290	19260	19290	19260	11
354	20241223	141000	863069170	19260	19260	19270	19250	40
355	20241223	140900	862298920	19250	19260	19260	19250	4
356	20241223	140800	862221890	19270	19270	19270	19270	0
357	20241223	140700	862221890	19270	19260	19270	19260	5
358	20241223	140600	862125580	19250	19270	19270	19250	29
359	20241223	140500	861566890	19280	19260	19280	19260	3
360	20241223	140400	861509080	19270	19240	19270	19240	45
361	20241223	140300	860643060	19250	19250	19250	19250	3
362	20241223	140200	860585310	19250	19250	19250	19250	6
363	20241223	140100	860469810	19270	19270	19270	19270	0
364	20241223	140000	860469810	19270	19240	19270	19240	50
365	20241223	135900	859507720	19230	19230	19230	19230	15
366	20241223	135800	859219270	19240	19240	19240	19240	0
367	20241223	135700	859219270	19240	19240	19240	19240	2
368	20241223	135600	859180790	19240	19240	19240	19240	23
369	20241223	135500	858738270	19240	19240	19240	19240	15
370	20241223	135400	858449670	19250	19250	19250	19250	0
371	20241223	135300	858449670	19250	19250	19250	19250	8
372	20241223	135200	858295670	19250	19250	19250	19250	29
373	20241223	135100	857737420	19250	19250	19250	19250	16
374	20241223	135000	857429420	19250	19250	19250	19250	1
375	20241223	134900	857410170	19250	19260	19260	19250	31
376	20241223	134800	856813410	19250	19250	19250	19250	30
377	20241223	134700	856235910	19260	19260	19260	19260	0
378	20241223	134600	856235910	19260	19270	19270	19260	14
379	20241223	134500	855966260	19270	19270	19270	19270	25
380	20241223	134400	855484510	19270	19280	19280	19270	2
381	20241223	134300	855445960	19260	19280	19280	19260	3
382	20241223	134200	855388140	19290	19290	19290	19290	4
383	20241223	134100	855310980	19290	19290	19290	19290	0
384	20241223	134000	855310980	19290	19290	19290	19290	18
385	20241223	133900	854963760	19280	19260	19280	19260	88
386	20241223	133800	853267780	19250	19260	19260	19250	6
387	20241223	133700	853152230	19260	19260	19260	19260	27
388	20241223	133600	852632210	19260	19260	19260	19260	0
389	20241223	133500	852632210	19260	19260	19260	19260	0
390	20241223	133400	852632210	19260	19250	19260	19240	19
391	20241223	133300	852266600	19240	19240	19240	19240	16
392	20241223	133200	851958760	19250	19230	19250	19230	16
393	20241223	133100	851651060	19230	19230	19230	19230	1
394	20241223	133000	851631830	19220	19210	19220	19210	44
395	20241223	132900	850786310	19200	19200	19200	19200	14
396	20241223	132800	850517510	19220	19220	19220	19220	2
397	20241223	132700	850479070	19250	19220	19250	19220	211
398	20241223	132600	846423620	19210	19240	19250	19210	516
399	20241223	132500	836506070	19220	19220	19220	19220	0
400	20241223	132400	836506070	19220	19210	19220	19210	47
401	20241223	132300	835603030	19210	19210	19210	19210	0
402	20241223	132200	835603030	19210	19210	19210	19210	13
403	20241223	132100	835353300	19220	19230	19240	19220	18
404	20241223	132000	835007310	19220	19240	19240	19220	2
405	20241223	131900	834968850	19250	19250	19250	19250	0
406	20241223	131800	834968850	19250	19190	19250	19190	430
407	20241223	131700	826700580	19190	19190	19190	19190	15
408	20241223	131600	826412730	19190	19190	19190	19190	15
409	20241223	131500	826124880	19200	19200	19200	19200	5
410	20241223	131400	826028880	19220	19200	19220	19200	16
411	20241223	131300	825721660	19190	19190	19190	19190	28
412	20241223	131200	825184340	19190	19180	19200	19180	28
413	20241223	131100	824647160	19170	19170	19170	19170	16
414	20241223	131000	824340440	19180	19180	19180	19180	0
415	20241223	130900	824340440	19180	19180	19180	19180	15
416	20241223	130800	824052740	19190	19190	19190	19190	0
417	20241223	130700	824052740	19190	19170	19190	19170	68
418	20241223	130600	822748390	19180	19180	19180	19180	8
419	20241223	130500	822594950	19190	19190	19190	19190	0
420	20241223	130400	822594950	19190	19190	19190	19190	20
421	20241223	130300	822211150	19200	19200	19200	19200	20
422	20241223	130200	821827150	19210	19210	19210	19210	2
423	20241223	130100	821788730	19220	19220	19220	19220	50
424	20241223	130000	820827730	19220	19210	19220	19200	32
425	20241223	125900	820213300	19200	19200	19200	19200	15
426	20241223	125800	819925300	19220	19220	19220	19220	22
427	20241223	125700	819502460	19210	19200	19210	19200	17
428	20241223	125600	819176050	19210	19190	19210	19190	3
429	20241223	125500	819118460	19190	19180	19230	19170	274
430	20241223	125400	813859680	19170	19170	19170	19170	15
431	20241223	125300	813572130	19170	19170	19170	19170	1
432	20241223	125200	813552960	19170	19170	19170	19170	30
433	20241223	125100	812977860	19180	19180	19180	19180	15
434	20241223	125000	812690160	19180	19170	19180	19170	36
435	20241223	124900	811999880	19170	19170	19170	19160	71
436	20241223	124800	810638950	19170	19180	19180	19170	232
437	20241223	124700	806191500	19190	19190	19200	19160	497
438	20241223	124600	796656060	19200	19260	19260	19200	1777
439	20241223	124500	762495470	19270	19270	19270	19270	0
440	20241223	124400	762495470	19270	19260	19270	19250	26
441	20241223	124300	761994790	19260	19260	19260	19260	0
442	20241223	124200	761994790	19260	19260	19260	19260	16
443	20241223	124100	761686630	19270	19270	19270	19250	24
444	20241223	124000	761224390	19270	19260	19270	19260	21
445	20241223	123900	760819910	19310	19230	19320	19230	47
446	20241223	123800	759913210	19240	19230	19240	19230	16
447	20241223	123700	759605380	19230	19230	19230	19230	18
448	20241223	123600	759259240	19240	19240	19240	19230	39
449	20241223	123500	758509190	19240	19240	19250	19230	43
450	20241223	123400	757682050	19250	19250	19250	19250	2
451	20241223	123300	757643550	19250	19250	19250	19250	37
452	20241223	123200	756931300	19260	19260	19260	19260	15
453	20241223	123100	756642400	19260	19270	19270	19260	5
454	20241223	123000	756546060	19300	19300	19300	19300	0
455	20241223	122900	756546060	19300	19300	19300	19300	195
456	20241223	122800	752782560	19300	19310	19310	19300	17
457	20241223	122700	752454450	19300	19290	19300	19290	11
458	20241223	122600	752242250	19290	19320	19390	19280	117
459	20241223	122500	749979660	19300	19230	19310	19230	834
460	20241223	122400	733900950	19230	19230	19230	19230	33
461	20241223	122300	733266360	19220	19210	19230	19210	59
462	20241223	122200	732132480	19200	19200	19200	19200	16
463	20241223	122100	731825280	19200	19200	19200	19200	4
464	20241223	122000	731748480	19210	19210	19220	19210	212
465	20241223	121900	727673900	19210	19200	19210	19200	16
466	20241223	121800	727366690	19200	19200	19200	19200	63
467	20241223	121700	726157090	19190	19180	19190	19180	9
468	20241223	121600	725984400	19170	19170	19170	19170	17
469	20241223	121500	725658510	19160	19160	19160	19160	16
470	20241223	121400	725351950	19160	19150	19160	19150	17
471	20241223	121300	725026390	19150	19150	19150	19150	15
472	20241223	121200	724739140	19150	19150	19150	19150	0
473	20241223	121100	724739140	19150	19150	19150	19150	15
474	20241223	121000	724451890	19150	19200	19200	19140	18
475	20241223	120900	724107300	19200	19150	19200	19120	1594
476	20241223	120800	693616110	19150	19150	19150	19150	0
477	20241223	120700	693616110	19150	19150	19150	19150	15
478	20241223	120600	693328860	19150	19160	19160	19150	17
479	20241223	120500	693003300	19210	19150	19210	19150	153
480	20241223	120400	690070840	19150	19150	19150	19150	1
481	20241223	120300	690051690	19160	19160	19160	19160	0
482	20241223	120200	690051690	19160	19130	19170	19130	13
483	20241223	120100	689802750	19130	19180	19180	19130	34
484	20241223	120000	689151880	19180	19160	19220	19160	304
485	20241223	115900	683323580	19190	19140	19190	19130	8
486	20241223	115800	683170320	19150	19110	19150	19110	26
487	20241223	115700	682673140	19110	19110	19110	19110	119
488	20241223	115600	680399050	19110	19110	19110	19110	18
489	20241223	115500	680055070	19110	19110	19110	19110	3
490	20241223	115400	679997740	19120	19120	19120	19120	17
491	20241223	115300	679672700	19120	19120	19120	19120	18
492	20241223	115200	679328540	19120	19120	19120	19120	16
493	20241223	115100	679022620	19120	19120	19130	19120	21
494	20241223	115000	678621060	19120	19120	19120	19120	5
495	20241223	114900	678525460	19120	19110	19140	19110	21
496	20241223	114800	678124070	19110	19100	19130	19090	319
497	20241223	114700	672031270	19140	19100	19140	19090	231
498	20241223	114600	667617970	19100	19210	19210	19100	1999
499	20241223	114500	629291970	19210	19210	19210	19210	18
500	20241223	114400	628946190	19210	19210	19210	19210	18
501	20241223	114300	628600410	19230	19210	19230	19210	30
502	20241223	114200	628024080	19240	19210	19240	19210	20
503	20241223	114100	627639840	19230	19230	19230	19230	0
504	20241223	114000	627639840	19230	19250	19250	19220	30
505	20241223	113900	627062490	19250	19250	19250	19250	17
506	20241223	113800	626735240	19250	19250	19250	19250	19
507	20241223	113700	626369490	19280	19240	19280	19240	16
508	20241223	113600	626061480	19240	19250	19260	19240	17
509	20241223	113500	625734370	19260	19230	19260	19230	22
510	20241223	113400	625311060	19220	19220	19240	19220	33
511	20241223	113300	624676710	19230	19220	19240	19220	26
512	20241223	113200	624176840	19220	19230	19240	19220	7
513	20241223	113100	624042230	19240	19220	19250	19220	8
514	20241223	113000	623888370	19220	19220	19220	19220	16
515	20241223	112900	623580850	19240	19250	19250	19220	18
516	20241223	112800	623234410	19250	19250	19250	19250	3
517	20241223	112700	623176660	19270	19260	19270	19230	21
518	20241223	112600	622772390	19280	19240	19280	19210	26
519	20241223	112500	622271800	19250	19220	19250	19220	20
520	20241223	112400	621887350	19250	19250	19280	19250	4
521	20241223	112300	621810310	19280	19210	19280	19210	491
522	20241223	112200	612349060	19210	19220	19220	19210	15
523	20241223	112100	612060900	19230	19230	19270	19210	62
524	20241223	112000	610868310	19230	19190	19230	19190	332
525	20241223	111900	604490840	19200	19180	19210	19180	20
526	20241223	111800	604106900	19180	19170	19180	19170	28
527	20241223	111700	603570040	19170	19160	19170	19150	57
528	20241223	111600	602477770	19160	19140	19160	19130	87
529	20241223	111500	600812000	19140	19170	19170	19130	300
530	20241223	111400	595069340	19180	19180	19180	19180	2
531	20241223	111300	595030980	19190	19200	19220	19190	17
532	20241223	111200	594704580	19210	19210	19240	19210	204
533	20241223	111100	590785690	19200	19200	19200	19200	4
534	20241223	111000	590708890	19200	19260	19260	19200	136
535	20241223	110900	588091200	19270	19270	19270	19270	10
536	20241223	110800	587898500	19270	19280	19280	19270	12
537	20241223	110700	587667160	19280	19280	19280	19280	2
538	20241223	110600	587628600	19280	19280	19280	19280	2
539	20241223	110500	587590040	19280	19280	19280	19280	3
540	20241223	110400	587532200	19290	19300	19300	19290	3
541	20241223	110300	587474320	19310	19310	19310	19310	0
542	20241223	110200	587474320	19310	19310	19310	19310	2
543	20241223	110100	587435700	19330	19400	19400	19330	609
544	20241223	110000	575641600	19410	19410	19410	19410	29
545	20241223	105900	575078710	19420	19410	19420	19410	27
546	20241223	105800	574554390	19420	19410	19430	19410	3
547	20241223	105700	574496130	19410	19430	19430	19410	4
548	20241223	105600	574418470	19410	19390	19410	19390	466
549	20241223	105500	565376680	19400	19390	19400	19370	6
550	20241223	105400	565260400	19380	19370	19400	19370	5
551	20241223	105300	565163500	19370	19370	19370	19370	2
552	20241223	105200	565124760	19370	19370	19370	19370	2
553	20241223	105100	565086020	19390	19380	19410	19380	5
554	20241223	105000	564989040	19370	19370	19370	19350	5
555	20241223	104900	564892210	19380	19360	19410	19350	28
556	20241223	104800	564349100	19410	19450	19450	19410	102
557	20241223	104700	562369240	19470	19420	19470	19420	138
558	20241223	104600	559686710	19410	19410	19410	19410	2
559	20241223	104500	559647890	19410	19410	19410	19410	3
560	20241223	104400	559589660	19420	19360	19420	19350	273
561	20241223	104300	554298110	19360	19400	19400	19360	3
562	20241223	104200	554239970	19380	19330	19380	19330	1288
563	20241223	104100	529324260	19340	19330	19340	19330	120
564	20241223	104000	527004630	19340	19340	19340	19330	11
565	20241223	103900	526791930	19340	19320	19370	19320	595
566	20241223	103800	515281200	19320	19400	19400	19320	933
567	20241223	103700	497210930	19400	19390	19400	19390	6
568	20241223	103600	497094560	19400	19400	19400	19380	53
569	20241223	103500	496066400	19400	19410	19420	19400	35
570	20241223	103400	495387050	19410	19410	19410	19410	2
571	20241223	103300	495348230	19410	19420	19420	19410	5
572	20241223	103200	495251160	19420	19400	19420	19400	7
573	20241223	103100	495115300	19410	19380	19430	19380	32
574	20241223	103000	494494100	19370	19380	19430	19370	181
575	20241223	102900	490986220	19350	19550	19550	19350	1409
576	20241223	102800	463587430	19550	19550	19550	19550	2
577	20241223	102700	463548330	19550	19550	19550	19550	3
578	20241223	102600	463489680	19550	19550	19550	19550	2
579	20241223	102500	463450580	19550	19550	19550	19550	27
580	20241223	102400	462922730	19540	19570	19570	19540	196
581	20241223	102300	459090150	19570	19570	19570	19570	6
582	20241223	102200	458972730	19570	19570	19570	19570	2
583	20241223	102100	458933590	19580	19610	19610	19580	202
584	20241223	102000	454974060	19610	19610	19610	19610	2
585	20241223	101900	454934840	19610	19620	19640	19610	42
586	20241223	101800	454110780	19610	19640	19640	19610	7
587	20241223	101700	453973420	19590	19580	19610	19580	213
588	20241223	101600	449800400	19600	19570	19600	19570	11
589	20241223	101500	449585090	19600	19580	19600	19570	18
590	20241223	101400	449232540	19570	19570	19570	19570	10
591	20241223	101300	449036840	19570	19570	19590	19570	4
592	20241223	101200	448958540	19590	19620	19620	19590	59
593	20241223	101100	447801860	19640	19640	19640	19620	7
594	20241223	101000	447664440	19630	19630	19660	19620	16
595	20241223	100900	447350160	19650	19620	19650	19610	20
596	20241223	100800	446957560	19640	19590	19640	19570	128
597	20241223	100700	444446330	19600	19620	19620	19570	26
598	20241223	100600	443936530	19620	19590	19660	19590	145
599	20241223	100500	441091650	19590	19570	19590	19570	8
600	20241223	100400	440935070	19590	19580	19590	19550	90
601	20241223	100300	439173280	19580	19560	19600	19530	54
602	20241223	100200	438118040	19590	19620	19620	19590	104
603	20241223	100100	436078160	19650	19550	19650	19550	306
604	20241223	100000	430084290	19450	19600	19600	19130	2648
605	20241223	095900	378574090	19590	19590	19590	19590	47
606	20241223	095800	377653360	19590	19630	19630	19590	1009
607	20241223	095700	357886690	19630	19600	19630	19600	117
608	20241223	095600	355592530	19610	19580	19610	19580	30
609	20241223	095500	355004700	19580	19610	19610	19560	223
610	20241223	095400	350632060	19600	19680	19680	19600	1246
611	20241223	095300	326135100	19670	19680	19680	19670	310
612	20241223	095200	320035070	19680	19710	19710	19670	52
613	20241223	095100	319011230	19690	19670	19710	19670	276
614	20241223	095000	313572360	19670	19670	19710	19620	1063
615	20241223	094900	292672830	19650	19710	19770	19630	1245
616	20241223	094800	268092870	19710	19700	19730	19680	583
617	20241223	094700	256608360	19700	19570	19700	19570	3571
618	20241223	094600	186524010	19560	19560	19570	19550	451
619	20241223	094500	177701670	19550	19550	19550	19500	454
620	20241223	094400	168842110	19560	19500	19560	19500	171
621	20241223	094300	165500930	19520	19480	19520	19480	552
622	20241223	094200	154737180	19480	19450	19480	19450	4
623	20241223	094100	154659310	19480	19480	19480	19480	1
624	20241223	094000	154639830	19440	19390	19530	19390	1239
625	20241223	093900	130481070	19390	19250	19500	19250	808
626	20241223	093800	114808250	19260	19240	19280	19240	24
627	20241223	093700	114346360	19240	19270	19330	19240	89
628	20241223	093600	112631230	19270	19310	19320	19270	204
629	20241223	093500	108690310	19340	19360	19390	19250	843
630	20241223	093400	92392850	19360	19310	19360	19300	739
631	20241223	093300	78096110	19320	19310	19320	19310	402
632	20241223	093200	70333480	19310	19310	19310	19310	89
633	20241223	093100	68614890	19310	19310	19320	19310	7
634	20241223	093000	68479710	19300	19280	19300	19280	574
635	20241223	092900	57402540	19300	19300	19300	19300	1
636	20241223	092800	57383240	19300	19290	19300	19260	260
637	20241223	092700	52369470	19280	19250	19290	19250	658
638	20241223	092600	39680920	19250	19240	19270	19230	18
639	20241223	092500	39334400	19260	19190	19260	19190	6
640	20241223	092400	39219030	19190	19170	19260	19170	171
641	20241223	092300	35926260	19160	19180	19260	19160	50
642	20241223	092200	34965760	19170	19140	19170	19140	8
643	20241223	092100	34812550	19130	19130	19130	19130	0
644	20241223	092000	34812550	19130	19130	19130	19130	1
645	20241223	091900	34793420	19130	19130	19130	19130	0
646	20241223	091800	34793420	19130	19170	19170	19120	227
647	20241223	091700	30445810	19180	19200	19210	19160	138
648	20241223	091600	27799430	19220	19220	19220	19220	0
649	20241223	091500	27799430	19220	19220	19220	19220	20
650	20241223	091400	27415030	19190	19170	19190	19170	12
651	20241223	091300	27184790	19190	19190	19190	19190	1
652	20241223	091200	27165600	19190	19150	19190	19150	61
653	20241223	091100	25996460	19110	19110	19110	19110	51
654	20241223	091000	25021850	19100	19100	19100	19100	21
655	20241223	090900	24620750	19100	19190	19190	19100	622
656	20241223	090800	12713700	19150	19150	19150	19150	16
657	20241223	090700	12407300	19170	19170	19170	19170	33
658	20241223	090600	11774690	19160	19180	19180	19160	290
659	20241223	090500	6216330	19180	19180	19180	19180	9
660	20241223	090400	6043710	19270	19270	19270	19270	6
661	20241223	090300	5928090	19280	19280	19280	19280	143
662	20241223	090200	3171050	19290	19290	19290	19290	95
663	20241223	090100	1338500	19220	19220	19220	19220	1
664	20241223	090000	1319280	19120	19120	19120	19120	69