KissMeData/181710/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203400	1274741580	18600	18600	18600	18600	731
3	20241224	203300	1274741580	18600	18600	18600	18600	0
4	20241224	203200	1274741580	18600	18600	18600	18600	0
5	20241224	203100	1274741580	18600	18600	18600	18600	0
6	20241224	203000	1274741580	18600	18600	18600	18600	0
7	20241224	202900	1274741580	18600	18600	18600	18600	0
8	20241224	202800	1274741580	18600	18600	18600	18600	0
9	20241224	202700	1274741580	18600	18600	18600	18600	0
10	20241224	202600	1274741580	18600	18600	18600	18600	0
11	20241224	202500	1274741580	18600	18600	18600	18600	0
12	20241224	202400	1274741580	18600	18600	18600	18600	0
13	20241224	202300	1274741580	18600	18600	18600	18600	0
14	20241224	202200	1274741580	18600	18600	18600	18600	0
15	20241224	202100	1274741580	18600	18600	18600	18600	0
16	20241224	202000	1274741580	18600	18600	18600	18600	0
17	20241224	201900	1274741580	18600	18600	18600	18600	0
18	20241224	201800	1274741580	18600	18600	18600	18600	0
19	20241224	201700	1274741580	18600	18600	18600	18600	0
20	20241224	201600	1274741580	18600	18600	18600	18600	0
21	20241224	201500	1274741580	18600	18600	18600	18600	0
22	20241224	201400	1274741580	18600	18600	18600	18600	0
23	20241224	201300	1274741580	18600	18600	18600	18600	0
24	20241224	201200	1274741580	18600	18600	18600	18600	0
25	20241224	201100	1274741580	18600	18600	18600	18600	0
26	20241224	201000	1274741580	18600	18600	18600	18600	0
27	20241224	200900	1274741580	18600	18600	18600	18600	0
28	20241224	200800	1274741580	18600	18600	18600	18600	0
29	20241224	200700	1274741580	18600	18600	18600	18600	0
30	20241224	200600	1274741580	18600	18600	18600	18600	0
31	20241224	200500	1274741580	18600	18600	18600	18600	0
32	20241224	200400	1274741580	18600	18600	18600	18600	731
33	20241224	200300	1274741580	18600	18600	18600	18600	0
34	20241224	200200	1274741580	18600	18600	18600	18600	0
35	20241224	200100	1274741580	18600	18600	18600	18600	0
36	20241224	200000	1274741580	18600	18600	18600	18600	0
37	20241224	195900	1274741580	18600	18600	18600	18600	0
38	20241224	195800	1274741580	18600	18600	18600	18600	0
39	20241224	195700	1274741580	18600	18600	18600	18600	0
40	20241224	195600	1274741580	18600	18600	18600	18600	0
41	20241224	195500	1274741580	18600	18600	18600	18600	0
42	20241224	195400	1274741580	18600	18600	18600	18600	0
43	20241224	195300	1274741580	18600	18600	18600	18600	0
44	20241224	195200	1274741580	18600	18600	18600	18600	0
45	20241224	195100	1274741580	18600	18600	18600	18600	0
46	20241224	195000	1274741580	18600	18600	18600	18600	0
47	20241224	194900	1274741580	18600	18600	18600	18600	0
48	20241224	194800	1274741580	18600	18600	18600	18600	0
49	20241224	194700	1274741580	18600	18600	18600	18600	0
50	20241224	194600	1274741580	18600	18600	18600	18600	0
51	20241224	194500	1274741580	18600	18600	18600	18600	0
52	20241224	194400	1274741580	18600	18600	18600	18600	0
53	20241224	194300	1274741580	18600	18600	18600	18600	0
54	20241224	194200	1274741580	18600	18600	18600	18600	0
55	20241224	194100	1274741580	18600	18600	18600	18600	0
56	20241224	194000	1274741580	18600	18600	18600	18600	0
57	20241224	193900	1274741580	18600	18600	18600	18600	0
58	20241224	193800	1274741580	18600	18600	18600	18600	0
59	20241224	193700	1274741580	18600	18600	18600	18600	0
60	20241224	193600	1274741580	18600	18600	18600	18600	0
61	20241224	193500	1274741580	18600	18600	18600	18600	0
62	20241224	193400	1274741580	18600	18600	18600	18600	731
63	20241224	193300	1274741580	18600	18600	18600	18600	0
64	20241224	193200	1274741580	18600	18600	18600	18600	0
65	20241224	193100	1274741580	18600	18600	18600	18600	0
66	20241224	193000	1274741580	18600	18600	18600	18600	0
67	20241224	192900	1274741580	18600	18600	18600	18600	0
68	20241224	192800	1274741580	18600	18600	18600	18600	0
69	20241224	192700	1274741580	18600	18600	18600	18600	0
70	20241224	192600	1274741580	18600	18600	18600	18600	0
71	20241224	192500	1274741580	18600	18600	18600	18600	0
72	20241224	192400	1274741580	18600	18600	18600	18600	0
73	20241224	192300	1274741580	18600	18600	18600	18600	0
74	20241224	192200	1274741580	18600	18600	18600	18600	0
75	20241224	192100	1274741580	18600	18600	18600	18600	0
76	20241224	192000	1274741580	18600	18600	18600	18600	0
77	20241224	191900	1274741580	18600	18600	18600	18600	0
78	20241224	191800	1274741580	18600	18600	18600	18600	0
79	20241224	191700	1274741580	18600	18600	18600	18600	0
80	20241224	191600	1274741580	18600	18600	18600	18600	0
81	20241224	191500	1274741580	18600	18600	18600	18600	0
82	20241224	191400	1274741580	18600	18600	18600	18600	0
83	20241224	191300	1274741580	18600	18600	18600	18600	0
84	20241224	191200	1274741580	18600	18600	18600	18600	0
85	20241224	191100	1274741580	18600	18600	18600	18600	0
86	20241224	191000	1274741580	18600	18600	18600	18600	0
87	20241224	190900	1274741580	18600	18600	18600	18600	0
88	20241224	190800	1274741580	18600	18600	18600	18600	0
89	20241224	190700	1274741580	18600	18600	18600	18600	0
90	20241224	190600	1274741580	18600	18600	18600	18600	0
91	20241224	190500	1274741580	18600	18600	18600	18600	0
92	20241224	190400	1274741580	18600	18600	18600	18600	731
93	20241224	190300	1274741580	18600	18600	18600	18600	0
94	20241224	190200	1274741580	18600	18600	18600	18600	0
95	20241224	190100	1274741580	18600	18600	18600	18600	0
96	20241224	190000	1274741580	18600	18600	18600	18600	0
97	20241224	185900	1274741580	18600	18600	18600	18600	0
98	20241224	185800	1274741580	18600	18600	18600	18600	0
99	20241224	185700	1274741580	18600	18600	18600	18600	0
100	20241224	185600	1274741580	18600	18600	18600	18600	0
101	20241224	185500	1274741580	18600	18600	18600	18600	0
102	20241224	185400	1274741580	18600	18600	18600	18600	0
103	20241224	185300	1274741580	18600	18600	18600	18600	0
104	20241224	185200	1274741580	18600	18600	18600	18600	0
105	20241224	185100	1274741580	18600	18600	18600	18600	0
106	20241224	185000	1274741580	18600	18600	18600	18600	0
107	20241224	184900	1274741580	18600	18600	18600	18600	0
108	20241224	184800	1274741580	18600	18600	18600	18600	0
109	20241224	184700	1274741580	18600	18600	18600	18600	0
110	20241224	184600	1274741580	18600	18600	18600	18600	0
111	20241224	184500	1274741580	18600	18600	18600	18600	0
112	20241224	184400	1274741580	18600	18600	18600	18600	0
113	20241224	184300	1274741580	18600	18600	18600	18600	0
114	20241224	184200	1274741580	18600	18600	18600	18600	0
115	20241224	184100	1274741580	18600	18600	18600	18600	0
116	20241224	184000	1274741580	18600	18600	18600	18600	0
117	20241224	183900	1274741580	18600	18600	18600	18600	0
118	20241224	183800	1274741580	18600	18600	18600	18600	0
119	20241224	183700	1274741580	18600	18600	18600	18600	0
120	20241224	183600	1274741580	18600	18600	18600	18600	0
121	20241224	183500	1274741580	18600	18600	18600	18600	0
122	20241224	183400	1274741580	18600	18600	18600	18600	731
123	20241224	183300	1274741580	18600	18600	18600	18600	0
124	20241224	183200	1274741580	18600	18600	18600	18600	0
125	20241224	183100	1274741580	18600	18600	18600	18600	0
126	20241224	183000	1274741580	18600	18600	18600	18600	0
127	20241224	182900	1274741580	18600	18600	18600	18600	0
128	20241224	182800	1274741580	18600	18600	18600	18600	0
129	20241224	182700	1274741580	18600	18600	18600	18600	0
130	20241224	182600	1274741580	18600	18600	18600	18600	0
131	20241224	182500	1274741580	18600	18600	18600	18600	0
132	20241224	182400	1274741580	18600	18600	18600	18600	0
133	20241224	182300	1274741580	18600	18600	18600	18600	0
134	20241224	182200	1274741580	18600	18600	18600	18600	0
135	20241224	182100	1274741580	18600	18600	18600	18600	0
136	20241224	182000	1274741580	18600	18600	18600	18600	0
137	20241224	181900	1274741580	18600	18600	18600	18600	0
138	20241224	181800	1274741580	18600	18600	18600	18600	0
139	20241224	181700	1274741580	18600	18600	18600	18600	0
140	20241224	181600	1274741580	18600	18600	18600	18600	0
141	20241224	181500	1274741580	18600	18600	18600	18600	0
142	20241224	181400	1274741580	18600	18600	18600	18600	0
143	20241224	181300	1274741580	18600	18600	18600	18600	0
144	20241224	181200	1274741580	18600	18600	18600	18600	0
145	20241224	181100	1274741580	18600	18600	18600	18600	0
146	20241224	181000	1274741580	18600	18600	18600	18600	0
147	20241224	180900	1274741580	18600	18600	18600	18600	0
148	20241224	180800	1274741580	18600	18600	18600	18600	0
149	20241224	180700	1274741580	18600	18600	18600	18600	0
150	20241224	180600	1274741580	18600	18600	18600	18600	0
151	20241224	180500	1274741580	18600	18600	18600	18600	0
152	20241224	180400	1274741580	18600	18600	18600	18600	731
153	20241224	180300	1274741580	18600	18600	18600	18600	0
154	20241224	180200	1274741580	18600	18600	18600	18600	0
155	20241224	180100	1274741580	18600	18600	18600	18600	0
156	20241224	180000	1274741580	18600	18600	18600	18600	0
157	20241224	175900	1274741580	18600	18600	18600	18600	0
158	20241224	175800	1274741580	18600	18600	18600	18600	0
159	20241224	175700	1274741580	18600	18600	18600	18600	0
160	20241224	175600	1274741580	18600	18600	18600	18600	0
161	20241224	175500	1274741580	18600	18600	18600	18600	0
162	20241224	175400	1274741580	18600	18600	18600	18600	0
163	20241224	175300	1274741580	18600	18600	18600	18600	0
164	20241224	175200	1274741580	18600	18600	18600	18600	0
165	20241224	175100	1274741580	18600	18600	18600	18600	0
166	20241224	175000	1274741580	18600	18600	18600	18600	0
167	20241224	174900	1274741580	18600	18600	18600	18600	0
168	20241224	174800	1274741580	18600	18600	18600	18600	0
169	20241224	174700	1274741580	18600	18600	18600	18600	0
170	20241224	174600	1274741580	18600	18600	18600	18600	0
171	20241224	174500	1274741580	18600	18600	18600	18600	0
172	20241224	174400	1274741580	18600	18600	18600	18600	0
173	20241224	174300	1274741580	18600	18600	18600	18600	0
174	20241224	174200	1274741580	18600	18600	18600	18600	0
175	20241224	174100	1274741580	18600	18600	18600	18600	0
176	20241224	174000	1274741580	18600	18600	18600	18600	0
177	20241224	173900	1274741580	18600	18600	18600	18600	0
178	20241224	173800	1274741580	18600	18600	18600	18600	0
179	20241224	173700	1274741580	18600	18600	18600	18600	0
180	20241224	173600	1274741580	18600	18600	18600	18600	0
181	20241224	173500	1274741580	18600	18600	18600	18600	0
182	20241224	173400	1274741580	18600	18600	18600	18600	731
183	20241224	173300	1274741580	18600	18600	18600	18600	0
184	20241224	173200	1274741580	18600	18600	18600	18600	0
185	20241224	173100	1274741580	18600	18600	18600	18600	0
186	20241224	173000	1274741580	18600	18600	18600	18600	0
187	20241224	172900	1274741580	18600	18600	18600	18600	0
188	20241224	172800	1274741580	18600	18600	18600	18600	0
189	20241224	172700	1274741580	18600	18600	18600	18600	0
190	20241224	172600	1274741580	18600	18600	18600	18600	0
191	20241224	172500	1274741580	18600	18600	18600	18600	0
192	20241224	172400	1274741580	18600	18600	18600	18600	0
193	20241224	172300	1274741580	18600	18600	18600	18600	0
194	20241224	172200	1274741580	18600	18600	18600	18600	0
195	20241224	172100	1274741580	18600	18600	18600	18600	0
196	20241224	172000	1274741580	18600	18600	18600	18600	0
197	20241224	171900	1274741580	18600	18600	18600	18600	0
198	20241224	171800	1274741580	18600	18600	18600	18600	0
199	20241224	171700	1274741580	18600	18600	18600	18600	0
200	20241224	171600	1274741580	18600	18600	18600	18600	0
201	20241224	171500	1274741580	18600	18600	18600	18600	0
202	20241224	171400	1274741580	18600	18600	18600	18600	0
203	20241224	171300	1274741580	18600	18600	18600	18600	0
204	20241224	171200	1274741580	18600	18600	18600	18600	0
205	20241224	171100	1274741580	18600	18600	18600	18600	0
206	20241224	171000	1274741580	18600	18600	18600	18600	0
207	20241224	170900	1274741580	18600	18600	18600	18600	0
208	20241224	170800	1274741580	18600	18600	18600	18600	0
209	20241224	170700	1274741580	18600	18600	18600	18600	0
210	20241224	170600	1274741580	18600	18600	18600	18600	0
211	20241224	170500	1274741580	18600	18600	18600	18600	0
212	20241224	170400	1274741580	18600	18600	18600	18600	731
213	20241224	170300	1274741580	18600	18600	18600	18600	0
214	20241224	170200	1274741580	18600	18600	18600	18600	0
215	20241224	170100	1274741580	18600	18600	18600	18600	0
216	20241224	170000	1274741580	18600	18600	18600	18600	0
217	20241224	165900	1274741580	18600	18600	18600	18600	0
218	20241224	165800	1274741580	18600	18600	18600	18600	0
219	20241224	165700	1274741580	18600	18600	18600	18600	0
220	20241224	165600	1274741580	18600	18600	18600	18600	0
221	20241224	165500	1274741580	18600	18600	18600	18600	0
222	20241224	165400	1274741580	18600	18600	18600	18600	0
223	20241224	165300	1274741580	18600	18600	18600	18600	0
224	20241224	165200	1274741580	18600	18600	18600	18600	0
225	20241224	165100	1274741580	18600	18600	18600	18600	0
226	20241224	165000	1274741580	18600	18600	18600	18600	0
227	20241224	164900	1274741580	18600	18600	18600	18600	0
228	20241224	164800	1274741580	18600	18600	18600	18600	0
229	20241224	164700	1274741580	18600	18600	18600	18600	0
230	20241224	164600	1274741580	18600	18600	18600	18600	0
231	20241224	164500	1274741580	18600	18600	18600	18600	0
232	20241224	164400	1274741580	18600	18600	18600	18600	0
233	20241224	164300	1274741580	18600	18600	18600	18600	0
234	20241224	164200	1274741580	18600	18600	18600	18600	0
235	20241224	164100	1274741580	18600	18600	18600	18600	0
236	20241224	164000	1274741580	18600	18600	18600	18600	0
237	20241224	163900	1274741580	18600	18600	18600	18600	0
238	20241224	163800	1274741580	18600	18600	18600	18600	0
239	20241224	163700	1274741580	18600	18600	18600	18600	0
240	20241224	163600	1274741580	18600	18600	18600	18600	0
241	20241224	163500	1274741580	18600	18600	18600	18600	0
242	20241224	163400	1274741580	18600	18600	18600	18600	731
243	20241224	163300	1274741580	18600	18600	18600	18600	0
244	20241224	163200	1274741580	18600	18600	18600	18600	0
245	20241224	163100	1274741580	18600	18600	18600	18600	0
246	20241224	163000	1274741580	18600	18600	18600	18600	0
247	20241224	162900	1274741580	18600	18600	18600	18600	0
248	20241224	162800	1274741580	18600	18600	18600	18600	0
249	20241224	162700	1274741580	18600	18600	18600	18600	0
250	20241224	162600	1274741580	18600	18600	18600	18600	0
251	20241224	162500	1274741580	18600	18600	18600	18600	0
252	20241224	162400	1274741580	18600	18600	18600	18600	0
253	20241224	162300	1274741580	18600	18600	18600	18600	0
254	20241224	162200	1274741580	18600	18600	18600	18600	0
255	20241224	162100	1274741580	18600	18600	18600	18600	0
256	20241224	162000	1274741580	18600	18600	18600	18600	0
257	20241224	161900	1274741580	18600	18600	18600	18600	0
258	20241224	161800	1274741580	18600	18600	18600	18600	0
259	20241224	161700	1274741580	18600	18600	18600	18600	0
260	20241224	161600	1274741580	18600	18600	18600	18600	0
261	20241224	161500	1274741580	18600	18600	18600	18600	0
262	20241224	161400	1274741580	18600	18600	18600	18600	0
263	20241224	161300	1274741580	18600	18600	18600	18600	0
264	20241224	161200	1274741580	18600	18600	18600	18600	0
265	20241224	161100	1274741580	18600	18600	18600	18600	0
266	20241224	161000	1274741580	18600	18600	18600	18600	0
267	20241224	160900	1274741580	18600	18600	18600	18600	0
268	20241224	160800	1274741580	18600	18600	18600	18600	0
269	20241224	160700	1274741580	18600	18600	18600	18600	0
270	20241224	160600	1274741580	18600	18600	18600	18600	0
271	20241224	160500	1274741580	18600	18600	18600	18600	0
272	20241224	160400	1274741580	18600	18600	18600	18600	731
273	20241224	160300	1274741580	18600	18600	18600	18600	0
274	20241224	160200	1274741580	18600	18600	18600	18600	0
275	20241224	160100	1274741580	18600	18600	18600	18600	0
276	20241224	160000	1274741580	18600	18600	18600	18600	0
277	20241224	155900	1274741580	18600	18600	18600	18600	0
278	20241224	155800	1274741580	18600	18600	18600	18600	0
279	20241224	155700	1274741580	18600	18600	18600	18600	0
280	20241224	155600	1274741580	18600	18600	18600	18600	0
281	20241224	155500	1274741580	18600	18600	18600	18600	0
282	20241224	155400	1274741580	18600	18600	18600	18600	0
283	20241224	155300	1274741580	18600	18600	18600	18600	0
284	20241224	155200	1274741580	18600	18600	18600	18600	0
285	20241224	155100	1274741580	18600	18600	18600	18600	0
286	20241224	155000	1274741580	18600	18600	18600	18600	0
287	20241224	154900	1274741580	18600	18600	18600	18600	0
288	20241224	154800	1274741580	18600	18600	18600	18600	0
289	20241224	154700	1274741580	18600	18600	18600	18600	0
290	20241224	154600	1274741580	18600	18600	18600	18600	0
291	20241224	154500	1274741580	18600	18600	18600	18600	0
292	20241224	154400	1274741580	18600	18600	18600	18600	0
293	20241224	154300	1274741580	18600	18600	18600	18600	0
294	20241224	154200	1274741580	18600	18600	18600	18600	0
295	20241224	154100	1274741580	18600	18600	18600	18600	0
296	20241224	154000	1274741580	18600	18600	18600	18600	0
297	20241224	153900	1274741580	18600	18600	18600	18600	0
298	20241224	153800	1274741580	18600	18600	18600	18600	0
299	20241224	153700	1274741580	18600	18600	18600	18600	0
300	20241224	153600	1274741580	18600	18600	18600	18600	0
301	20241224	153500	1274741580	18600	18600	18600	18600	0
302	20241224	153400	1274741580	18600	18600	18600	18600	731
303	20241224	153300	1274741580	18600	18600	18600	18600	0
304	20241224	153200	1274741580	18600	18600	18600	18600	0
305	20241224	153100	1274741580	18600	18600	18600	18600	0
306	20241224	153000	1274741580	18600	18600	18600	18600	731
307	20241224	152900	1261144980	18590	18590	18590	18590	0
308	20241224	152800	1261144980	18590	18590	18590	18590	0
309	20241224	152700	1261144980	18590	18590	18590	18590	0
310	20241224	152600	1261144980	18590	18590	18590	18590	0
311	20241224	152500	1261144980	18590	18590	18590	18590	0
312	20241224	152400	1261144980	18590	18590	18590	18590	0
313	20241224	152300	1261144980	18590	18590	18590	18590	0
314	20241224	152200	1261144980	18590	18590	18590	18590	0
315	20241224	152100	1261144980	18590	18590	18590	18590	0
316	20241224	152000	1261144980	18590	18590	18590	18590	0
317	20241224	151900	1261144980	18590	18640	18650	18590	132
318	20241224	151800	1258689780	18670	18680	18680	18640	125
319	20241224	151700	1256358570	18610	18630	18670	18590	660
320	20241224	151600	1244065010	18670	18650	18670	18630	142
321	20241224	151500	1241417610	18670	18650	18670	18640	103
322	20241224	151400	1239496590	18680	18660	18680	18640	116
323	20241224	151300	1237331760	18680	18670	18680	18650	98
324	20241224	151200	1235502830	18670	18670	18680	18660	73
325	20241224	151100	1234139850	18680	18680	18680	18670	83
326	20241224	151000	1232589420	18680	18700	18700	18670	54
327	20241224	150900	1231580250	18700	18690	18700	18690	72
328	20241224	150800	1230233870	18700	18700	18700	18690	146
329	20241224	150700	1227503910	18700	18690	18700	18680	92
330	20241224	150600	1225784630	18700	18670	18700	18670	62
331	20241224	150500	1224626250	18700	18690	18700	18670	132
332	20241224	150400	1222160080	18690	18690	18740	18690	49
333	20241224	150300	1221244020	18740	18690	18740	18690	75
334	20241224	150200	1219840770	18700	18690	18740	18690	93
335	20241224	150100	1218100450	18740	18690	18740	18690	31
336	20241224	150000	1217520760	18690	18750	18750	18690	126
337	20241224	145900	1215159820	18750	18750	18750	18750	99
338	20241224	145800	1213303570	18750	18760	18760	18750	37
339	20241224	145700	1212609510	18760	18760	18760	18760	86
340	20241224	145600	1210996150	18760	18760	18760	18760	68
341	20241224	145500	1209720470	18770	18760	18770	18760	30
342	20241224	145400	1209157620	18770	18780	18780	18760	112
343	20241224	145300	1207055070	18770	18770	18780	18770	40
344	20241224	145200	1206303970	18770	18770	18780	18770	387
345	20241224	145100	1199036800	18760	18750	18760	18750	278
346	20241224	145000	1193823360	18760	18760	18760	18760	5
347	20241224	144900	1193729560	18770	18770	18770	18760	470
348	20241224	144800	1184911190	18770	18750	18770	18740	768
349	20241224	144700	1170515130	18750	18750	18750	18750	58
350	20241224	144600	1169427630	18740	18750	18750	18740	10
351	20241224	144500	1169240180	18750	18750	18770	18730	98
352	20241224	144400	1167403820	18760	18760	18760	18750	265
353	20241224	144300	1162434230	18750	18740	18750	18730	567
354	20241224	144200	1151812640	18740	18720	18740	18720	66
355	20241224	144100	1150576080	18740	18730	18740	18710	259
356	20241224	144000	1145729190	18730	18730	18730	18720	470
357	20241224	143900	1136929230	18730	18740	18740	18730	579
358	20241224	143800	1126084510	18740	18740	18740	18740	70
359	20241224	143700	1124772710	18740	18730	18740	18720	352
360	20241224	143600	1118181520	18740	18700	18740	18700	3
361	20241224	143500	1118125340	18740	18690	18740	18690	1881
362	20241224	143400	1082914720	18700	18700	18700	18700	76
363	20241224	143300	1081493520	18700	18700	18700	18700	44
364	20241224	143200	1080670720	18700	18700	18700	18700	63
365	20241224	143100	1079492620	18700	18700	18700	18700	83
366	20241224	143000	1077940520	18700	18700	18700	18700	437
367	20241224	142900	1069768620	18700	18690	18700	18690	188
368	20241224	142800	1066254350	18690	18660	18690	18660	396
369	20241224	142700	1058861900	18660	18660	18660	18660	62
370	20241224	142600	1057704980	18660	18660	18660	18660	46
371	20241224	142500	1056846620	18650	18660	18660	18650	52
372	20241224	142400	1055876680	18660	18650	18660	18650	136
373	20241224	142300	1053339920	18650	18650	18650	18650	27
374	20241224	142200	1052836370	18660	18640	18660	18640	915
375	20241224	142100	1035779450	18660	18660	18660	18660	11
376	20241224	142000	1035574190	18660	18660	18660	18660	0
377	20241224	141900	1035574190	18660	18660	18680	18640	895
378	20241224	141800	1018887770	18640	18680	18680	18640	16
379	20241224	141700	1018588930	18690	18630	18690	18620	779
380	20241224	141600	1004065540	18620	18620	18620	18620	65
381	20241224	141500	1002855240	18630	18630	18630	18630	11
382	20241224	141400	1002650310	18640	18640	18640	18640	0
383	20241224	141300	1002650310	18640	18640	18640	18640	0
384	20241224	141200	1002650310	18640	18640	18640	18640	11
385	20241224	141100	1002445270	18690	18690	18690	18690	0
386	20241224	141000	1002445270	18690	18690	18700	18670	2073
387	20241224	140900	963705150	18700	18700	18700	18700	31
388	20241224	140800	963125450	18690	18700	18700	18690	125
389	20241224	140700	960789170	18700	18700	18700	18700	0
390	20241224	140600	960789170	18700	18660	18700	18650	508
391	20241224	140500	951305030	18660	18660	18660	18660	59
392	20241224	140400	950204090	18660	18660	18660	18660	13
393	20241224	140300	949961510	18660	18660	18660	18650	392
394	20241224	140200	942649780	18660	18660	18660	18660	1
395	20241224	140100	942631120	18660	18660	18660	18660	0
396	20241224	140000	942631120	18660	18610	18660	18610	17
397	20241224	135900	942313950	18610	18610	18660	18610	92
398	20241224	135800	940600580	18590	18610	18610	18590	25
399	20241224	135700	940135770	18610	18630	18660	18610	717
400	20241224	135600	926773860	18610	18650	18670	18590	682
401	20241224	135500	914067760	18650	18670	18670	18650	403
402	20241224	135400	906544170	18650	18630	18670	18630	10
403	20241224	135300	906357710	18630	18740	18740	18600	2951
404	20241224	135200	851203290	18740	18660	18760	18660	550
405	20241224	135100	840919970	18760	18780	18780	18640	3969
406	20241224	135000	766397260	18790	18790	18790	18790	13
407	20241224	134900	766152990	18790	18790	18790	18790	0
408	20241224	134800	766152990	18790	18780	18790	18780	204
409	20241224	134700	762321510	18780	18790	18790	18780	55
410	20241224	134600	761288500	18780	18770	18780	18770	229
411	20241224	134500	756989770	18760	18760	18760	18760	6
412	20241224	134400	756877210	18770	18770	18770	18770	74
413	20241224	134300	755488230	18760	18760	18760	18760	268
414	20241224	134200	750460550	18760	18760	18760	18760	66
415	20241224	134100	749222390	18760	18760	18760	18760	26
416	20241224	134000	748734630	18760	18770	18770	18760	107
417	20241224	133900	746727290	18760	18760	18760	18760	8
418	20241224	133800	746577210	18770	18760	18770	18760	39
419	20241224	133700	745845370	18760	18760	18770	18760	202
420	20241224	133600	742055460	18770	18760	18770	18760	20
421	20241224	133500	741680220	18770	18770	18770	18760	83
422	20241224	133400	740122850	18770	18770	18770	18770	0
423	20241224	133300	740122850	18770	18770	18770	18760	27
424	20241224	133200	739616140	18760	18770	18770	18760	102
425	20241224	133100	737702310	18760	18760	18770	18760	578
426	20241224	133000	726858010	18770	18770	18770	18770	0
427	20241224	132900	726858010	18770	18770	18770	18760	103
428	20241224	132800	724925500	18770	18760	18770	18760	13
429	20241224	132700	724681510	18760	18750	18760	18750	62
430	20241224	132600	723518860	18740	18740	18740	18730	40
431	20241224	132500	722769390	18730	18700	18730	18690	75
432	20241224	132400	721366250	18690	18690	18690	18690	9
433	20241224	132300	721198040	18680	18610	18690	18610	197
434	20241224	132200	717521170	18610	18610	18610	18610	16
435	20241224	132100	717223410	18610	18610	18610	18610	47
436	20241224	132000	716348740	18630	18630	18630	18630	3
437	20241224	131900	716292850	18640	18630	18640	18590	93
438	20241224	131800	714561770	18640	18670	18670	18640	16
439	20241224	131700	714263380	18670	18670	18670	18670	8
440	20241224	131600	714114020	18670	18670	18670	18670	2
441	20241224	131500	714076680	18670	18670	18670	18670	0
442	20241224	131400	714076680	18670	18650	18670	18650	83
443	20241224	131300	712527230	18650	18670	18670	18650	37
444	20241224	131200	711837160	18690	18710	18710	18690	7
445	20241224	131100	711706210	18690	18690	18690	18690	0
446	20241224	131000	711706210	18690	18730	18730	18690	73
447	20241224	130900	710340420	18740	18690	18740	18650	184
448	20241224	130800	706902930	18700	18710	18710	18700	3
449	20241224	130700	706846810	18730	18730	18730	18730	11
450	20241224	130600	706640780	18730	18730	18730	18730	0
451	20241224	130500	706640780	18730	18730	18730	18730	0
452	20241224	130400	706640780	18730	18730	18730	18730	0
453	20241224	130300	706640780	18730	18730	18730	18730	12
454	20241224	130200	706416020	18730	18730	18730	18730	1
455	20241224	130100	706397290	18740	18760	18760	18740	16
456	20241224	130000	706097270	18820	18750	18820	18750	1004
457	20241224	125900	687233950	18740	18740	18740	18740	8
458	20241224	125800	687084030	18750	18750	18750	18750	8
459	20241224	125700	686934030	18740	18750	18750	18740	47
460	20241224	125600	686053100	18740	18740	18750	18740	18
461	20241224	125500	685715760	18750	18740	18750	18740	548
462	20241224	125400	675445100	18740	18740	18750	18740	41
463	20241224	125300	674676720	18750	18750	18750	18750	0
464	20241224	125200	674676720	18750	18740	18750	18740	19
465	20241224	125100	674320620	18750	18740	18750	18740	102
466	20241224	125000	672408710	18750	18740	18750	18740	5
467	20241224	124900	672315000	18750	18740	18750	18740	283
468	20241224	124800	667011010	18750	18740	18750	18740	42
469	20241224	124700	666223620	18750	18750	18750	18750	0
470	20241224	124600	666223620	18750	18750	18750	18750	1
471	20241224	124500	666204870	18740	18740	18750	18740	35
472	20241224	124400	665548790	18740	18740	18740	18740	0
473	20241224	124300	665548790	18740	18740	18740	18740	4
474	20241224	124200	665473830	18740	18740	18740	18740	8
475	20241224	124100	665323910	18740	18740	18740	18740	12
476	20241224	124000	665099030	18740	18740	18750	18740	312
477	20241224	123900	659251590	18750	18750	18750	18740	35
478	20241224	123800	658595510	18750	18740	18750	18740	10
479	20241224	123700	658408090	18750	18740	18750	18740	96
480	20241224	123600	656608850	18740	18750	18750	18740	80
481	20241224	123500	655109460	18750	18750	18750	18750	25
482	20241224	123400	654640710	18740	18740	18740	18740	12
483	20241224	123300	654415830	18750	18750	18750	18750	3
484	20241224	123200	654359580	18750	18740	18750	18740	17
485	20241224	123100	654040870	18750	18750	18750	18750	0
486	20241224	123000	654040870	18750	18740	18750	18740	91
487	20241224	122900	652335230	18740	18740	18740	18740	0
488	20241224	122800	652335230	18740	18740	18740	18740	18
489	20241224	122700	651997910	18740	18740	18740	18740	0
490	20241224	122600	651997910	18740	18740	18740	18740	34
491	20241224	122500	651360750	18740	18780	18780	18740	1066
492	20241224	122400	631358010	18780	18780	18780	18780	10
493	20241224	122300	631170210	18780	18750	18860	18750	320
494	20241224	122200	625163410	18750	18740	18750	18740	173
495	20241224	122100	621920170	18740	18740	18740	18740	35
496	20241224	122000	621264270	18740	18740	18740	18740	0
497	20241224	121900	621264270	18740	18740	18750	18740	113
498	20241224	121800	619146450	18740	18740	18740	18740	30
499	20241224	121700	618584250	18740	18740	18750	18740	72
500	20241224	121600	617234750	18740	18740	18750	18740	95
501	20241224	121500	615454350	18750	18750	18750	18750	1
502	20241224	121400	615435600	18740	18750	18750	18740	19
503	20241224	121300	615079390	18750	18750	18750	18750	0
504	20241224	121200	615079390	18750	18740	18750	18740	13
505	20241224	121100	614835750	18750	18750	18750	18750	0
506	20241224	121000	614835750	18750	18770	18770	18740	43
507	20241224	120900	614029260	18760	18760	18770	18760	105
508	20241224	120800	612059230	18800	18790	18820	18790	3226
509	20241224	120700	551426390	18780	18790	18790	18780	78
510	20241224	120600	549961210	18790	18780	18790	18780	8
511	20241224	120500	549810930	18780	18790	18790	18780	6
512	20241224	120400	549698210	18790	18790	18790	18780	61
513	20241224	120300	548552370	18780	18780	18780	18780	3
514	20241224	120200	548496030	18790	18780	18790	18780	225
515	20241224	120100	544270050	18780	18790	18790	18780	20
516	20241224	120000	543894310	18790	18790	18790	18790	0
517	20241224	115900	543894310	18790	18790	18790	18780	17
518	20241224	115800	543574920	18790	18790	18790	18790	14
519	20241224	115700	543311860	18790	18790	18790	18780	10
520	20241224	115600	543124000	18780	18780	18790	18780	487
521	20241224	115500	533977210	18790	18790	18790	18780	5
522	20241224	115400	533883290	18780	18780	18780	18780	4
523	20241224	115300	533808170	18790	18790	18790	18790	1
524	20241224	115200	533789380	18780	18790	18790	18780	17
525	20241224	115100	533469980	18790	18790	18790	18790	1
526	20241224	115000	533451190	18780	18780	18780	18780	4
527	20241224	114900	533376070	18790	18790	18790	18790	13
528	20241224	114800	533131800	18790	18780	18790	18780	5
529	20241224	114700	533037890	18790	18790	18790	18790	1
530	20241224	114600	533019100	18790	18790	18790	18780	19
531	20241224	114500	532662130	18790	18790	18790	18790	0
532	20241224	114400	532662130	18790	18790	18790	18790	1
533	20241224	114300	532643340	18780	18790	18790	18780	6
534	20241224	114200	532530630	18790	18790	18790	18790	12
535	20241224	114100	532305150	18780	18790	18790	18780	33
536	20241224	114000	531685120	18790	18790	18790	18790	2
537	20241224	113900	531647540	18790	18780	18790	18780	16
538	20241224	113800	531346940	18790	18790	18790	18790	0
539	20241224	113700	531346940	18790	18790	18790	18780	8
540	20241224	113600	531196660	18790	18790	18790	18790	13
541	20241224	113500	530952390	18790	18780	18790	18780	5
542	20241224	113400	530858470	18780	18790	18790	18780	14
543	20241224	113300	530595450	18790	18790	18790	18790	40
544	20241224	113200	529843850	18780	18780	18780	18780	4
545	20241224	113100	529768730	18790	18790	18790	18790	1
546	20241224	113000	529749940	18780	18770	18790	18770	189
547	20241224	112900	526200460	18770	18770	18770	18770	2
548	20241224	112800	526162920	18770	18760	18770	18760	11
549	20241224	112700	525956490	18760	18760	18760	18760	0
550	20241224	112600	525956490	18760	18760	18760	18760	3
551	20241224	112500	525900210	18770	18760	18770	18760	21
552	20241224	112400	525506120	18760	18770	18770	18760	80
553	20241224	112300	524005240	18760	18760	18760	18760	4
554	20241224	112200	523930200	18770	18770	18770	18770	1
555	20241224	112100	523911430	18760	18770	18770	18760	18
556	20241224	112000	523573610	18770	18760	18770	18760	58
557	20241224	111900	522485410	18770	18760	18770	18760	5
558	20241224	111800	522391600	18770	18770	18770	18770	2
559	20241224	111700	522354060	18770	18770	18770	18760	16
560	20241224	111600	522053770	18770	18770	18770	18770	2
561	20241224	111500	522016230	18770	18770	18770	18760	8
562	20241224	111400	521866110	18770	18770	18770	18770	12
563	20241224	111300	521640870	18780	18760	18780	18760	166
564	20241224	111200	518525980	18750	18760	18760	18750	6
565	20241224	111100	518413460	18760	18760	18760	18760	12
566	20241224	111000	518188340	18750	18760	18760	18750	6
567	20241224	110900	518075820	18760	18780	18780	18750	7
568	20241224	110800	517944470	18780	18740	18780	18740	13
569	20241224	110700	517700370	18790	18740	18790	18730	47
570	20241224	110600	516818760	18740	18790	18790	18700	1301
571	20241224	110500	492429230	18800	18870	18870	18800	2308
572	20241224	110400	448911350	18870	18860	18870	18860	380
573	20241224	110300	441740790	18870	18870	18870	18870	0
574	20241224	110200	441740790	18870	18870	18870	18870	15
575	20241224	110100	441457740	18860	18870	18870	18860	19
576	20241224	110000	441099250	18870	18870	18870	18860	65
577	20241224	105900	439872710	18870	18870	18870	18860	18
578	20241224	105800	439533090	18870	18870	18870	18870	0
579	20241224	105700	439533090	18870	18860	18870	18860	4
580	20241224	105600	439457640	18870	18860	18870	18860	168
581	20241224	105500	436288700	18870	18860	18870	18860	5
582	20241224	105400	436194390	18870	18870	18870	18870	0
583	20241224	105300	436194390	18870	18870	18870	18870	14
584	20241224	105200	435930210	18860	18860	18860	18860	4
585	20241224	105100	435854770	18870	18870	18870	18870	5
586	20241224	105000	435760420	18860	18870	18870	18860	26
587	20241224	104900	435270000	18870	18870	18870	18870	22
588	20241224	104800	434854860	18870	18860	18870	18860	4
589	20241224	104700	434779410	18870	18870	18870	18870	10
590	20241224	104600	434590710	18870	18860	18870	18860	38
591	20241224	104500	433873690	18870	18870	18870	18870	0
592	20241224	104400	433873690	18870	18870	18870	18860	8
593	20241224	104300	433722770	18860	18870	18870	18860	331
594	20241224	104200	427479390	18860	18860	18860	18860	0
595	20241224	104100	427479390	18860	18830	18870	18830	260
596	20241224	104000	422580780	18820	18820	18820	18820	0
597	20241224	103900	422580780	18820	18820	18820	18820	3
598	20241224	103800	422524320	18820	18820	18820	18820	0
599	20241224	103700	422524320	18820	18820	18820	18820	4
600	20241224	103600	422449040	18820	18820	18820	18820	0
601	20241224	103500	422449040	18820	18830	18830	18820	8
602	20241224	103400	422298450	18830	18830	18830	18830	29
603	20241224	103300	421752380	18830	18830	18830	18820	177
604	20241224	103200	418420880	18820	18830	18830	18820	50
605	20241224	103100	417479720	18830	18830	18830	18830	52
606	20241224	103000	416500560	18820	18820	18830	18820	13
607	20241224	102900	416255880	18830	18830	18830	18830	1
608	20241224	102800	416237050	18820	18830	18830	18820	21
609	20241224	102700	415841660	18820	18820	18830	18820	218
610	20241224	102600	411738420	18820	18820	18820	18820	4
611	20241224	102500	411663140	18820	18820	18820	18820	0
612	20241224	102400	411663140	18820	18820	18820	18820	5
613	20241224	102300	411569040	18820	18820	18820	18820	2
614	20241224	102200	411531400	18830	18840	18840	18820	219
615	20241224	102100	407405830	18840	18840	18850	18840	437
616	20241224	102000	399172010	18850	18850	18850	18850	1
617	20241224	101900	399153160	18840	18850	18850	18840	259
618	20241224	101800	394273050	18850	18850	18850	18850	23
619	20241224	101700	393839500	18850	18850	18850	18840	6
620	20241224	101600	393726440	18850	18850	18850	18850	8
621	20241224	101500	393575640	18850	18840	18850	18830	244
622	20241224	101400	388978540	18830	18830	18830	18830	4
623	20241224	101300	388903220	18830	18840	18840	18830	4
624	20241224	101200	388827890	18830	18830	18830	18830	3
625	20241224	101100	388771400	18830	18840	18840	18830	3
626	20241224	101000	388714890	18830	18810	18910	18810	217
627	20241224	100900	384627450	18800	18880	18880	18800	36
628	20241224	100800	383948410	18880	18910	18910	18880	150
629	20241224	100700	381114260	18890	18840	18910	18840	22
630	20241224	100600	380698730	18840	18800	18970	18800	2214
631	20241224	100500	338894360	18800	18800	18800	18800	8
632	20241224	100400	338743960	18800	18800	18800	18800	12
633	20241224	100300	338518360	18800	18800	18800	18800	8
634	20241224	100200	338367960	18800	18800	18800	18800	0
635	20241224	100100	338367960	18800	18800	18800	18800	3
636	20241224	100000	338311560	18800	18800	18800	18800	0
637	20241224	095900	338311560	18800	18800	18800	18800	4
638	20241224	095800	338236360	18810	18810	18810	18810	18
639	20241224	095700	337897780	18800	18760	18800	18760	55
640	20241224	095600	336865490	18760	18760	18850	18710	1268
641	20241224	095500	313070890	18760	18760	18760	18760	20
642	20241224	095400	312695690	18760	18820	18830	18750	1400
643	20241224	095300	286391220	18820	18820	18820	18820	50
644	20241224	095200	285450220	18830	18830	18830	18830	0
645	20241224	095100	285450220	18830	18760	18830	18760	447
646	20241224	095000	277054740	18760	18840	18840	18750	1924
647	20241224	094900	240875660	18840	18850	18850	18840	53
648	20241224	094800	239877010	18840	18850	18850	18840	159
649	20241224	094700	236880060	18840	18840	18850	18840	70
650	20241224	094600	235561140	18850	18850	18850	18840	56
651	20241224	094500	234505970	18840	18850	18850	18840	20
652	20241224	094400	234129050	18840	18840	18850	18840	92
653	20241224	094300	232395680	18850	18840	18850	18840	191
654	20241224	094200	228796860	18850	18850	18850	18840	13
655	20241224	094100	228551850	18850	18850	18850	18850	71
656	20241224	094000	227213500	18840	18850	18850	18840	61
657	20241224	093900	226064050	18840	18840	18840	18840	84
658	20241224	093800	224481490	18850	18840	18850	18840	82
659	20241224	093700	222936290	18840	18840	18840	18840	4
660	20241224	093600	222860930	18850	18850	18850	18850	10
661	20241224	093500	222672430	18840	18840	18840	18840	3
662	20241224	093400	222615910	18840	18840	18840	18840	0
663	20241224	093300	222615910	18840	18850	18850	18840	61
664	20241224	093200	221466660	18840	18920	18920	18840	505
665	20241224	093100	211931150	18930	18950	18960	18860	590
666	20241224	093000	200767200	18950	18960	18960	18950	99
667	20241224	092900	198891120	18980	18970	18980	18940	445
668	20241224	092800	190450140	18970	18980	18980	18970	10
669	20241224	092700	190260380	18970	18960	18980	18960	94
670	20241224	092600	188476810	18960	18960	18960	18960	90
671	20241224	092500	186770410	18980	19010	19010	18980	182
672	20241224	092400	183312780	19000	19000	19010	19000	227
673	20241224	092300	178999350	19010	19010	19010	19000	247
674	20241224	092200	174304650	19010	18950	19060	18930	905
675	20241224	092100	157123840	18960	18870	18960	18870	765
676	20241224	092000	142648760	18870	18750	18940	18750	115
677	20241224	091900	140475650	18950	18840	19070	18800	3422
678	20241224	091800	75780930	18840	18730	18850	18730	1646
679	20241224	091700	44876160	18740	18700	18740	18700	550
680	20241224	091600	34576940	18720	18630	18730	18630	304
681	20241224	091500	28900880	18630	18670	18710	18630	20
682	20241224	091400	28527480	18720	18720	18720	18720	0
683	20241224	091300	28527480	18720	18720	18720	18720	1
684	20241224	091200	28508760	18730	18730	18730	18730	0
685	20241224	091100	28508760	18730	18730	18730	18730	0
686	20241224	091000	28508760	18730	18560	18730	18560	1448
687	20241224	090900	1578010	18560	18560	18560	18560	2
688	20241224	090800	1540890	18560	18560	18560	18560	0
689	20241224	090700	1540890	18560	18540	18560	18520	9
690	20241224	090600	1374030	18560	18560	18560	18560	1
691	20241224	090500	1355470	18550	18550	18550	18550	0
692	20241224	090400	1355470	18550	18550	18550	18550	0
693	20241224	090300	1355470	18550	18550	18550	18550	0
694	20241224	090200	1355470	18550	18550	18550	18550	1
695	20241224	090100	1336920	18550	18580	18580	18550	47
696	20241224	090000	463750	18550	18550	18550	18550	25