KissMeData/161890/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203000	4951407400	53900	53900	53900	53900	3540
3	20241227	202900	4951407400	53900	53900	53900	53900	0
4	20241227	202800	4951407400	53900	53900	53900	53900	0
5	20241227	202700	4951407400	53900	53900	53900	53900	0
6	20241227	202600	4951407400	53900	53900	53900	53900	0
7	20241227	202500	4951407400	53900	53900	53900	53900	0
8	20241227	202400	4951407400	53900	53900	53900	53900	0
9	20241227	202300	4951407400	53900	53900	53900	53900	0
10	20241227	202200	4951407400	53900	53900	53900	53900	0
11	20241227	202100	4951407400	53900	53900	53900	53900	0
12	20241227	202000	4951407400	53900	53900	53900	53900	0
13	20241227	201900	4951407400	53900	53900	53900	53900	0
14	20241227	201800	4951407400	53900	53900	53900	53900	0
15	20241227	201700	4951407400	53900	53900	53900	53900	0
16	20241227	201600	4951407400	53900	53900	53900	53900	0
17	20241227	201500	4951407400	53900	53900	53900	53900	0
18	20241227	201400	4951407400	53900	53900	53900	53900	0
19	20241227	201300	4951407400	53900	53900	53900	53900	0
20	20241227	201200	4951407400	53900	53900	53900	53900	0
21	20241227	201100	4951407400	53900	53900	53900	53900	0
22	20241227	201000	4951407400	53900	53900	53900	53900	0
23	20241227	200900	4951407400	53900	53900	53900	53900	0
24	20241227	200800	4951407400	53900	53900	53900	53900	0
25	20241227	200700	4951407400	53900	53900	53900	53900	0
26	20241227	200600	4951407400	53900	53900	53900	53900	0
27	20241227	200500	4951407400	53900	53900	53900	53900	0
28	20241227	200400	4951407400	53900	53900	53900	53900	0
29	20241227	200300	4951407400	53900	53900	53900	53900	0
30	20241227	200200	4951407400	53900	53900	53900	53900	0
31	20241227	200100	4951407400	53900	53900	53900	53900	0
32	20241227	200000	4951407400	53900	53900	53900	53900	3540
33	20241227	195900	4951407400	53900	53900	53900	53900	0
34	20241227	195800	4951407400	53900	53900	53900	53900	0
35	20241227	195700	4951407400	53900	53900	53900	53900	0
36	20241227	195600	4951407400	53900	53900	53900	53900	0
37	20241227	195500	4951407400	53900	53900	53900	53900	0
38	20241227	195400	4951407400	53900	53900	53900	53900	0
39	20241227	195300	4951407400	53900	53900	53900	53900	0
40	20241227	195200	4951407400	53900	53900	53900	53900	0
41	20241227	195100	4951407400	53900	53900	53900	53900	0
42	20241227	195000	4951407400	53900	53900	53900	53900	0
43	20241227	194900	4951407400	53900	53900	53900	53900	0
44	20241227	194800	4951407400	53900	53900	53900	53900	0
45	20241227	194700	4951407400	53900	53900	53900	53900	0
46	20241227	194600	4951407400	53900	53900	53900	53900	0
47	20241227	194500	4951407400	53900	53900	53900	53900	0
48	20241227	194400	4951407400	53900	53900	53900	53900	0
49	20241227	194300	4951407400	53900	53900	53900	53900	0
50	20241227	194200	4951407400	53900	53900	53900	53900	0
51	20241227	194100	4951407400	53900	53900	53900	53900	0
52	20241227	194000	4951407400	53900	53900	53900	53900	0
53	20241227	193900	4951407400	53900	53900	53900	53900	0
54	20241227	193800	4951407400	53900	53900	53900	53900	0
55	20241227	193700	4951407400	53900	53900	53900	53900	0
56	20241227	193600	4951407400	53900	53900	53900	53900	0
57	20241227	193500	4951407400	53900	53900	53900	53900	0
58	20241227	193400	4951407400	53900	53900	53900	53900	0
59	20241227	193300	4951407400	53900	53900	53900	53900	0
60	20241227	193200	4951407400	53900	53900	53900	53900	0
61	20241227	193100	4951407400	53900	53900	53900	53900	0
62	20241227	193000	4951407400	53900	53900	53900	53900	3540
63	20241227	192900	4951407400	53900	53900	53900	53900	0
64	20241227	192800	4951407400	53900	53900	53900	53900	0
65	20241227	192700	4951407400	53900	53900	53900	53900	0
66	20241227	192600	4951407400	53900	53900	53900	53900	0
67	20241227	192500	4951407400	53900	53900	53900	53900	0
68	20241227	192400	4951407400	53900	53900	53900	53900	0
69	20241227	192300	4951407400	53900	53900	53900	53900	0
70	20241227	192200	4951407400	53900	53900	53900	53900	0
71	20241227	192100	4951407400	53900	53900	53900	53900	0
72	20241227	192000	4951407400	53900	53900	53900	53900	0
73	20241227	191900	4951407400	53900	53900	53900	53900	0
74	20241227	191800	4951407400	53900	53900	53900	53900	0
75	20241227	191700	4951407400	53900	53900	53900	53900	0
76	20241227	191600	4951407400	53900	53900	53900	53900	0
77	20241227	191500	4951407400	53900	53900	53900	53900	0
78	20241227	191400	4951407400	53900	53900	53900	53900	0
79	20241227	191300	4951407400	53900	53900	53900	53900	0
80	20241227	191200	4951407400	53900	53900	53900	53900	0
81	20241227	191100	4951407400	53900	53900	53900	53900	0
82	20241227	191000	4951407400	53900	53900	53900	53900	0
83	20241227	190900	4951407400	53900	53900	53900	53900	0
84	20241227	190800	4951407400	53900	53900	53900	53900	0
85	20241227	190700	4951407400	53900	53900	53900	53900	0
86	20241227	190600	4951407400	53900	53900	53900	53900	0
87	20241227	190500	4951407400	53900	53900	53900	53900	0
88	20241227	190400	4951407400	53900	53900	53900	53900	0
89	20241227	190300	4951407400	53900	53900	53900	53900	0
90	20241227	190200	4951407400	53900	53900	53900	53900	0
91	20241227	190100	4951407400	53900	53900	53900	53900	0
92	20241227	190000	4951407400	53900	53900	53900	53900	3540
93	20241227	185900	4951407400	53900	53900	53900	53900	0
94	20241227	185800	4951407400	53900	53900	53900	53900	0
95	20241227	185700	4951407400	53900	53900	53900	53900	0
96	20241227	185600	4951407400	53900	53900	53900	53900	0
97	20241227	185500	4951407400	53900	53900	53900	53900	0
98	20241227	185400	4951407400	53900	53900	53900	53900	0
99	20241227	185300	4951407400	53900	53900	53900	53900	0
100	20241227	185200	4951407400	53900	53900	53900	53900	0
101	20241227	185100	4951407400	53900	53900	53900	53900	0
102	20241227	185000	4951407400	53900	53900	53900	53900	0
103	20241227	184900	4951407400	53900	53900	53900	53900	0
104	20241227	184800	4951407400	53900	53900	53900	53900	0
105	20241227	184700	4951407400	53900	53900	53900	53900	0
106	20241227	184600	4951407400	53900	53900	53900	53900	0
107	20241227	184500	4951407400	53900	53900	53900	53900	0
108	20241227	184400	4951407400	53900	53900	53900	53900	0
109	20241227	184300	4951407400	53900	53900	53900	53900	0
110	20241227	184200	4951407400	53900	53900	53900	53900	0
111	20241227	184100	4951407400	53900	53900	53900	53900	0
112	20241227	184000	4951407400	53900	53900	53900	53900	0
113	20241227	183900	4951407400	53900	53900	53900	53900	0
114	20241227	183800	4951407400	53900	53900	53900	53900	0
115	20241227	183700	4951407400	53900	53900	53900	53900	0
116	20241227	183600	4951407400	53900	53900	53900	53900	0
117	20241227	183500	4951407400	53900	53900	53900	53900	0
118	20241227	183400	4951407400	53900	53900	53900	53900	0
119	20241227	183300	4951407400	53900	53900	53900	53900	0
120	20241227	183200	4951407400	53900	53900	53900	53900	0
121	20241227	183100	4951407400	53900	53900	53900	53900	0
122	20241227	183000	4951407400	53900	53900	53900	53900	3540
123	20241227	182900	4951407400	53900	53900	53900	53900	0
124	20241227	182800	4951407400	53900	53900	53900	53900	0
125	20241227	182700	4951407400	53900	53900	53900	53900	0
126	20241227	182600	4951407400	53900	53900	53900	53900	0
127	20241227	182500	4951407400	53900	53900	53900	53900	0
128	20241227	182400	4951407400	53900	53900	53900	53900	0
129	20241227	182300	4951407400	53900	53900	53900	53900	0
130	20241227	182200	4951407400	53900	53900	53900	53900	0
131	20241227	182100	4951407400	53900	53900	53900	53900	0
132	20241227	182000	4951407400	53900	53900	53900	53900	0
133	20241227	181900	4951407400	53900	53900	53900	53900	0
134	20241227	181800	4951407400	53900	53900	53900	53900	0
135	20241227	181700	4951407400	53900	53900	53900	53900	0
136	20241227	181600	4951407400	53900	53900	53900	53900	0
137	20241227	181500	4951407400	53900	53900	53900	53900	0
138	20241227	181400	4951407400	53900	53900	53900	53900	0
139	20241227	181300	4951407400	53900	53900	53900	53900	0
140	20241227	181200	4951407400	53900	53900	53900	53900	0
141	20241227	181100	4951407400	53900	53900	53900	53900	0
142	20241227	181000	4951407400	53900	53900	53900	53900	0
143	20241227	180900	4951407400	53900	53900	53900	53900	0
144	20241227	180800	4951407400	53900	53900	53900	53900	0
145	20241227	180700	4951407400	53900	53900	53900	53900	0
146	20241227	180600	4951407400	53900	53900	53900	53900	0
147	20241227	180500	4951407400	53900	53900	53900	53900	0
148	20241227	180400	4951407400	53900	53900	53900	53900	0
149	20241227	180300	4951407400	53900	53900	53900	53900	0
150	20241227	180200	4951407400	53900	53900	53900	53900	0
151	20241227	180100	4951407400	53900	53900	53900	53900	0
152	20241227	180000	4951407400	53900	53900	53900	53900	3540
153	20241227	175900	4951407400	53900	53900	53900	53900	0
154	20241227	175800	4951407400	53900	53900	53900	53900	0
155	20241227	175700	4951407400	53900	53900	53900	53900	0
156	20241227	175600	4951407400	53900	53900	53900	53900	0
157	20241227	175500	4951407400	53900	53900	53900	53900	0
158	20241227	175400	4951407400	53900	53900	53900	53900	0
159	20241227	175300	4951407400	53900	53900	53900	53900	0
160	20241227	175200	4951407400	53900	53900	53900	53900	0
161	20241227	175100	4951407400	53900	53900	53900	53900	0
162	20241227	175000	4951407400	53900	53900	53900	53900	0
163	20241227	174900	4951407400	53900	53900	53900	53900	0
164	20241227	174800	4951407400	53900	53900	53900	53900	0
165	20241227	174700	4951407400	53900	53900	53900	53900	0
166	20241227	174600	4951407400	53900	53900	53900	53900	0
167	20241227	174500	4951407400	53900	53900	53900	53900	0
168	20241227	174400	4951407400	53900	53900	53900	53900	0
169	20241227	174300	4951407400	53900	53900	53900	53900	0
170	20241227	174200	4951407400	53900	53900	53900	53900	0
171	20241227	174100	4951407400	53900	53900	53900	53900	0
172	20241227	174000	4951407400	53900	53900	53900	53900	0
173	20241227	173900	4951407400	53900	53900	53900	53900	0
174	20241227	173800	4951407400	53900	53900	53900	53900	0
175	20241227	173700	4951407400	53900	53900	53900	53900	0
176	20241227	173600	4951407400	53900	53900	53900	53900	0
177	20241227	173500	4951407400	53900	53900	53900	53900	0
178	20241227	173400	4951407400	53900	53900	53900	53900	0
179	20241227	173300	4951407400	53900	53900	53900	53900	0
180	20241227	173200	4951407400	53900	53900	53900	53900	0
181	20241227	173100	4951407400	53900	53900	53900	53900	0
182	20241227	173000	4951407400	53900	53900	53900	53900	3540
183	20241227	172900	4951407400	53900	53900	53900	53900	0
184	20241227	172800	4951407400	53900	53900	53900	53900	0
185	20241227	172700	4951407400	53900	53900	53900	53900	0
186	20241227	172600	4951407400	53900	53900	53900	53900	0
187	20241227	172500	4951407400	53900	53900	53900	53900	0
188	20241227	172400	4951407400	53900	53900	53900	53900	0
189	20241227	172300	4951407400	53900	53900	53900	53900	0
190	20241227	172200	4951407400	53900	53900	53900	53900	0
191	20241227	172100	4951407400	53900	53900	53900	53900	0
192	20241227	172000	4951407400	53900	53900	53900	53900	0
193	20241227	171900	4951407400	53900	53900	53900	53900	0
194	20241227	171800	4951407400	53900	53900	53900	53900	0
195	20241227	171700	4951407400	53900	53900	53900	53900	0
196	20241227	171600	4951407400	53900	53900	53900	53900	0
197	20241227	171500	4951407400	53900	53900	53900	53900	0
198	20241227	171400	4951407400	53900	53900	53900	53900	0
199	20241227	171300	4951407400	53900	53900	53900	53900	0
200	20241227	171200	4951407400	53900	53900	53900	53900	0
201	20241227	171100	4951407400	53900	53900	53900	53900	0
202	20241227	171000	4951407400	53900	53900	53900	53900	0
203	20241227	170900	4951407400	53900	53900	53900	53900	0
204	20241227	170800	4951407400	53900	53900	53900	53900	0
205	20241227	170700	4951407400	53900	53900	53900	53900	0
206	20241227	170600	4951407400	53900	53900	53900	53900	0
207	20241227	170500	4951407400	53900	53900	53900	53900	0
208	20241227	170400	4951407400	53900	53900	53900	53900	0
209	20241227	170300	4951407400	53900	53900	53900	53900	0
210	20241227	170200	4951407400	53900	53900	53900	53900	0
211	20241227	170100	4951407400	53900	53900	53900	53900	0
212	20241227	170000	4951407400	53900	53900	53900	53900	3540
213	20241227	165900	4951407400	53900	53900	53900	53900	0
214	20241227	165800	4951407400	53900	53900	53900	53900	0
215	20241227	165700	4951407400	53900	53900	53900	53900	0
216	20241227	165600	4951407400	53900	53900	53900	53900	0
217	20241227	165500	4951407400	53900	53900	53900	53900	0
218	20241227	165400	4951407400	53900	53900	53900	53900	0
219	20241227	165300	4951407400	53900	53900	53900	53900	0
220	20241227	165200	4951407400	53900	53900	53900	53900	0
221	20241227	165100	4951407400	53900	53900	53900	53900	0
222	20241227	165000	4951407400	53900	53900	53900	53900	0
223	20241227	164900	4951407400	53900	53900	53900	53900	0
224	20241227	164800	4951407400	53900	53900	53900	53900	0
225	20241227	164700	4951407400	53900	53900	53900	53900	0
226	20241227	164600	4951407400	53900	53900	53900	53900	0
227	20241227	164500	4951407400	53900	53900	53900	53900	0
228	20241227	164400	4951407400	53900	53900	53900	53900	0
229	20241227	164300	4951407400	53900	53900	53900	53900	0
230	20241227	164200	4951407400	53900	53900	53900	53900	0
231	20241227	164100	4951407400	53900	53900	53900	53900	0
232	20241227	164000	4951407400	53900	53900	53900	53900	0
233	20241227	163900	4951407400	53900	53900	53900	53900	0
234	20241227	163800	4951407400	53900	53900	53900	53900	0
235	20241227	163700	4951407400	53900	53900	53900	53900	0
236	20241227	163600	4951407400	53900	53900	53900	53900	0
237	20241227	163500	4951407400	53900	53900	53900	53900	0
238	20241227	163400	4951407400	53900	53900	53900	53900	0
239	20241227	163300	4951407400	53900	53900	53900	53900	0
240	20241227	163200	4951407400	53900	53900	53900	53900	0
241	20241227	163100	4951407400	53900	53900	53900	53900	0
242	20241227	163000	4951407400	53900	53900	53900	53900	3540
243	20241227	162900	4951407400	53900	53900	53900	53900	0
244	20241227	162800	4951407400	53900	53900	53900	53900	0
245	20241227	162700	4951407400	53900	53900	53900	53900	0
246	20241227	162600	4951407400	53900	53900	53900	53900	0
247	20241227	162500	4951407400	53900	53900	53900	53900	0
248	20241227	162400	4951407400	53900	53900	53900	53900	0
249	20241227	162300	4951407400	53900	53900	53900	53900	0
250	20241227	162200	4951407400	53900	53900	53900	53900	0
251	20241227	162100	4951407400	53900	53900	53900	53900	0
252	20241227	162000	4951407400	53900	53900	53900	53900	0
253	20241227	161900	4951407400	53900	53900	53900	53900	0
254	20241227	161800	4951407400	53900	53900	53900	53900	0
255	20241227	161700	4951407400	53900	53900	53900	53900	0
256	20241227	161600	4951407400	53900	53900	53900	53900	0
257	20241227	161500	4951407400	53900	53900	53900	53900	0
258	20241227	161400	4951407400	53900	53900	53900	53900	0
259	20241227	161300	4951407400	53900	53900	53900	53900	0
260	20241227	161200	4951407400	53900	53900	53900	53900	0
261	20241227	161100	4951407400	53900	53900	53900	53900	0
262	20241227	161000	4951407400	53900	53900	53900	53900	0
263	20241227	160900	4951407400	53900	53900	53900	53900	0
264	20241227	160800	4951407400	53900	53900	53900	53900	0
265	20241227	160700	4951407400	53900	53900	53900	53900	0
266	20241227	160600	4951407400	53900	53900	53900	53900	0
267	20241227	160500	4951407400	53900	53900	53900	53900	0
268	20241227	160400	4951407400	53900	53900	53900	53900	0
269	20241227	160300	4951407400	53900	53900	53900	53900	0
270	20241227	160200	4951407400	53900	53900	53900	53900	0
271	20241227	160100	4951407400	53900	53900	53900	53900	0
272	20241227	160000	4951407400	53900	53900	53900	53900	3540
273	20241227	155900	4951407400	53900	53900	53900	53900	0
274	20241227	155800	4951407400	53900	53900	53900	53900	0
275	20241227	155700	4951407400	53900	53900	53900	53900	0
276	20241227	155600	4951407400	53900	53900	53900	53900	0
277	20241227	155500	4951407400	53900	53900	53900	53900	0
278	20241227	155400	4951407400	53900	53900	53900	53900	0
279	20241227	155300	4951407400	53900	53900	53900	53900	0
280	20241227	155200	4951407400	53900	53900	53900	53900	0
281	20241227	155100	4951407400	53900	53900	53900	53900	0
282	20241227	155000	4951407400	53900	53900	53900	53900	0
283	20241227	154900	4951407400	53900	53900	53900	53900	0
284	20241227	154800	4951407400	53900	53900	53900	53900	0
285	20241227	154700	4951407400	53900	53900	53900	53900	0
286	20241227	154600	4951407400	53900	53900	53900	53900	0
287	20241227	154500	4951407400	53900	53900	53900	53900	0
288	20241227	154400	4951407400	53900	53900	53900	53900	0
289	20241227	154300	4951407400	53900	53900	53900	53900	0
290	20241227	154200	4951407400	53900	53900	53900	53900	0
291	20241227	154100	4951407400	53900	53900	53900	53900	0
292	20241227	154000	4951407400	53900	53900	53900	53900	0
293	20241227	153900	4951407400	53900	53900	53900	53900	0
294	20241227	153800	4951407400	53900	53900	53900	53900	0
295	20241227	153700	4951407400	53900	53900	53900	53900	0
296	20241227	153600	4951407400	53900	53900	53900	53900	0
297	20241227	153500	4951407400	53900	53900	53900	53900	0
298	20241227	153400	4951407400	53900	53900	53900	53900	0
299	20241227	153300	4951407400	53900	53900	53900	53900	0
300	20241227	153200	4951407400	53900	53900	53900	53900	0
301	20241227	153100	4951407400	53900	53900	53900	53900	0
302	20241227	153000	4951407400	53900	53900	53900	53900	7080
303	20241227	152900	4760601400	54100	54100	54100	54100	0
304	20241227	152800	4760601400	54100	54100	54100	54100	0
305	20241227	152700	4760601400	54100	54100	54100	54100	0
306	20241227	152600	4760601400	54100	54100	54100	54100	0
307	20241227	152500	4760601400	54100	54100	54100	54100	0
308	20241227	152400	4760601400	54100	54100	54100	54100	0
309	20241227	152300	4760601400	54100	54100	54100	54100	0
310	20241227	152200	4760601400	54100	54100	54100	54100	0
311	20241227	152100	4760601400	54100	54100	54100	54100	0
312	20241227	152000	4760601400	54100	54100	54100	54100	0
313	20241227	151900	4760601400	54100	54100	54100	54000	110
314	20241227	151800	4754659800	54000	54000	54100	54000	94
315	20241227	151700	4749583200	54100	54000	54100	53900	105
316	20241227	151600	4743907100	53900	54000	54000	53900	147
317	20241227	151500	4735975400	54000	54000	54000	53900	100
318	20241227	151400	4730576200	53900	54000	54000	53900	81
319	20241227	151300	4726203300	54000	54000	54000	53900	93
320	20241227	151200	4721181500	54000	54000	54000	53900	376
321	20241227	151100	4700904200	54000	54000	54000	53900	242
322	20241227	151000	4687849000	54000	53900	54000	53900	88
323	20241227	150900	4683098000	54000	54000	54000	53900	126
324	20241227	150800	4676294900	53900	54000	54000	53900	80
325	20241227	150700	4671975100	54000	54000	54000	53900	62
326	20241227	150600	4668628300	54000	54000	54000	53900	347
327	20241227	150500	4649914900	54000	54000	54000	53900	83
328	20241227	150400	4645433000	54000	53900	54000	53900	59
329	20241227	150300	4642247300	54000	54000	54000	53900	100
330	20241227	150200	4636849500	53900	54000	54000	53900	160
331	20241227	150100	4628209700	54000	54000	54000	53900	474
332	20241227	150000	4602614300	54100	53800	54100	53800	906
333	20241227	145900	4553745900	53900	53800	53900	53800	181
334	20241227	145800	4543997300	53900	53800	53900	53800	105
335	20241227	145700	4538338100	53800	53900	53900	53800	404
336	20241227	145600	4516562700	54000	53900	54000	53900	125
337	20241227	145500	4509815700	54000	54000	54000	53900	105
338	20241227	145400	4504147200	54000	54000	54000	53900	96
339	20241227	145300	4498966200	54000	54000	54000	53900	133
340	20241227	145200	4491787900	54000	53900	54000	53900	150
341	20241227	145100	4483694900	54000	54000	54000	53900	139
342	20241227	145000	4476190500	54000	54000	54000	53900	146
343	20241227	144900	4468309600	54000	54000	54100	53900	127
344	20241227	144800	4461450900	54100	54000	54100	53900	191
345	20241227	144700	4451148100	54000	54000	54000	53900	115
346	20241227	144600	4444939600	54000	54000	54000	53900	115
347	20241227	144500	4438733400	54000	54000	54000	53900	102
348	20241227	144400	4433226200	54000	53900	54000	53900	122
349	20241227	144300	4426639900	54000	54100	54100	53900	115
350	20241227	144200	4420428800	54100	54100	54100	54000	586
351	20241227	144100	4388776200	54100	54000	54200	54000	143
352	20241227	144000	4381043600	54100	54000	54100	54000	131
353	20241227	143900	4373962700	54100	54100	54200	54100	108
354	20241227	143800	4368115100	54200	54100	54200	54000	160
355	20241227	143700	4359455200	54100	54100	54100	54000	320
356	20241227	143600	4342149000	54100	54000	54100	54000	54
357	20241227	143500	4339228700	54000	54100	54100	54000	91
358	20241227	143400	4334309500	54000	54100	54100	54000	98
359	20241227	143300	4329007900	54000	54100	54100	53900	79
360	20241227	143200	4324737500	54100	54000	54100	54000	87
361	20241227	143100	4320032700	54000	54000	54100	53900	83
362	20241227	143000	4315552200	54000	54000	54100	54000	58
363	20241227	142900	4312416300	53900	54000	54100	53900	70
364	20241227	142800	4308631300	53900	54000	54100	53900	130
365	20241227	142700	4301611600	54100	54100	54100	54000	88
366	20241227	142600	4296852700	54100	54100	54100	54000	83
367	20241227	142500	4292365400	54000	54100	54100	53900	105
368	20241227	142400	4286689400	54100	54000	54200	54000	113
369	20241227	142300	4280579200	54100	54000	54100	53900	316
370	20241227	142200	4263493400	53900	53900	54000	53800	552
371	20241227	142100	4233714600	53900	53900	53900	53800	90
372	20241227	142000	4228864200	53900	54000	54000	53900	47
373	20241227	141900	4226329900	53900	54000	54000	53900	25
374	20241227	141800	4224980400	53900	53900	54000	53900	46
375	20241227	141700	4222499500	54000	54000	54000	54000	0
376	20241227	141600	4222499500	54000	53900	54000	53900	46
377	20241227	141500	4220019100	53900	53800	54000	53800	78
378	20241227	141400	4215813100	53800	53800	53800	53800	30
379	20241227	141300	4214199100	53800	53800	53900	53800	68
380	20241227	141200	4210539700	53900	53800	53900	53800	759
381	20241227	141100	4169703400	53700	53700	53800	53700	80
382	20241227	141000	4165402300	53800	53900	53900	53800	222
383	20241227	140900	4153452700	53900	53900	53900	53800	60
384	20241227	140800	4150222500	53800	53800	53900	53800	17
385	20241227	140700	4149306800	53800	53800	53900	53800	72
386	20241227	140600	4145432200	53800	53800	53800	53800	14
387	20241227	140500	4144679000	53800	53900	54000	53800	130
388	20241227	140400	4137669800	53800	53800	53800	53800	6
389	20241227	140300	4137347000	53800	53800	53900	53700	241
390	20241227	140200	4124378300	53800	53800	53900	53800	65
391	20241227	140100	4120875200	53800	53900	53900	53800	157
392	20241227	140000	4112418500	53900	53800	53900	53800	22
393	20241227	135900	4111233900	53800	53900	53900	53800	64
394	20241227	135800	4107787600	53800	53800	53900	53800	34
395	20241227	135700	4105958300	53800	53800	53900	53800	82
396	20241227	135600	4101539100	53800	53700	53900	53700	90
397	20241227	135500	4096695300	53900	53700	53900	53700	38
398	20241227	135400	4094648600	53700	53700	53800	53700	40
399	20241227	135300	4092499600	53800	53700	53800	53700	88
400	20241227	135200	4087771000	53700	53700	53800	53700	120
401	20241227	135100	4081324000	53700	53800	53800	53700	10
402	20241227	135000	4080786100	53800	53800	53800	53700	166
403	20241227	134900	4071858800	53800	53700	53800	53700	88
404	20241227	134800	4067125600	53800	53700	53800	53700	57
405	20241227	134700	4064061700	53700	53800	53800	53700	15
406	20241227	134600	4063255100	53700	53700	53800	53700	56
407	20241227	134500	4060245900	53700	53900	53900	53700	58
408	20241227	134400	4057123200	53900	53800	53900	53700	1096
409	20241227	134300	3998071600	53800	53900	53900	53800	124
410	20241227	134200	3991400300	53800	53800	53900	53800	65
411	20241227	134100	3987900300	53800	53800	53900	53800	161
412	20241227	134000	3979237500	53800	53800	53900	53800	446
413	20241227	133900	3955242400	53800	53800	53800	53700	1040
414	20241227	133800	3899293300	53900	53900	53900	53800	46
415	20241227	133700	3896815300	53800	53900	53900	53800	49
416	20241227	133600	3894176900	53900	53800	53900	53800	535
417	20241227	133500	3865340700	53900	53800	53900	53800	303
418	20241227	133400	3849037300	53900	53900	53900	53900	380
419	20241227	133300	3828555300	53800	53900	53900	53800	93
420	20241227	133200	3823543400	53900	53900	53900	53800	283
421	20241227	133100	3808289800	53800	53800	53900	53800	30
422	20241227	133000	3806674800	53800	53800	53900	53800	254
423	20241227	132900	3792987100	53900	53900	53900	53900	11
424	20241227	132800	3792394200	53800	53800	53900	53800	120
425	20241227	132700	3785935200	53800	53800	53900	53800	61
426	20241227	132600	3782648400	53800	53800	53800	53800	31
427	20241227	132500	3780980600	53800	53700	53800	53700	848
428	20241227	132400	3735368800	53700	53800	53800	53700	150
429	20241227	132300	3727301600	53800	53700	53800	53700	70
430	20241227	132200	3723536600	53700	53800	53800	53700	57
431	20241227	132100	3720472700	53700	53800	53800	53700	97
432	20241227	132000	3715258000	53700	53700	53800	53700	98
433	20241227	131900	3709994300	53700	53700	53700	53700	83
434	20241227	131800	3705537200	53800	53700	53800	53700	79
435	20241227	131700	3701289800	53700	53800	53800	53700	37
436	20241227	131600	3699299300	53700	53700	53700	53700	738
437	20241227	131500	3659668700	53700	53800	53800	53700	102
438	20241227	131400	3654184000	53700	53800	53800	53700	112
439	20241227	131300	3648159500	53700	53700	53800	53700	48
440	20241227	131200	3645580900	53800	53800	53800	53700	46
441	20241227	131100	3643106200	53700	53700	53700	53700	39
442	20241227	131000	3641011900	53700	53700	53800	53700	91
443	20241227	130900	3636124200	53700	53800	53800	53700	641
444	20241227	130800	3601701800	53800	53800	53800	53700	76
445	20241227	130700	3597613600	53700	53700	53900	53700	54
446	20241227	130600	3594711800	53800	53800	53800	53700	5
447	20241227	130500	3594442900	53700	53700	53900	53700	121
448	20241227	130400	3587932800	53800	53800	53800	53700	269
449	20241227	130300	3573482600	53700	53700	53800	53700	62
450	20241227	130200	3570149900	53700	53800	53800	53700	84
451	20241227	130100	3565633500	53800	53700	53800	53700	54
452	20241227	130000	3562728400	53700	53700	53800	53700	158
453	20241227	125900	3554242100	53700	53700	53800	53700	20
454	20241227	125800	3553166600	53800	53900	53900	53800	63
455	20241227	125700	3549775200	53800	53800	53900	53800	591
456	20241227	125600	3517978400	53800	53800	53800	53800	133
457	20241227	125500	3510823000	53900	53900	53900	53800	35
458	20241227	125400	3508937000	53800	53800	53900	53800	205
459	20241227	125300	3497907000	53800	53800	53800	53800	24
460	20241227	125200	3496615800	53800	54100	54100	53800	120
461	20241227	125100	3490140000	54000	53900	54000	53900	14
462	20241227	125000	3489384400	53900	53900	54000	53800	64
463	20241227	124900	3485935100	53900	53900	54000	53900	47
464	20241227	124800	3483398800	53900	54000	54000	53900	50
465	20241227	124700	3480701800	53800	53900	53900	53800	139
466	20241227	124600	3473220900	53900	53800	53900	53800	99
467	20241227	124500	3467894100	53800	53900	53900	53800	103
468	20241227	124400	3462346100	53900	53800	53900	53800	325
469	20241227	124300	3444860100	53900	53900	53900	53900	59
470	20241227	124200	3441680000	53900	53800	53900	53800	34
471	20241227	124100	3439849100	53900	53800	53900	53800	65
472	20241227	124000	3436349100	53800	53800	53800	53800	17
473	20241227	123900	3435434500	53800	53900	53900	53800	52
474	20241227	123800	3432635800	53800	53800	54000	53800	292
475	20241227	123700	3416923000	53800	53800	53900	53800	48
476	20241227	123600	3414340000	53800	53900	53900	53800	169
477	20241227	123500	3405231200	53900	53900	54000	53900	51
478	20241227	123400	3402480300	53900	54000	54000	53900	43
479	20241227	123300	3400160700	53900	53800	54000	53800	49
480	20241227	123200	3397521500	53800	53800	54000	53800	11
481	20241227	123100	3396928700	53900	53800	53900	53800	54
482	20241227	123000	3394020500	53800	53800	53900	53800	108
483	20241227	122900	3388204500	53800	53900	53900	53800	107
484	20241227	122800	3382437900	53800	53800	53900	53800	93
485	20241227	122700	3377429600	53800	53900	53900	53800	110
486	20241227	122600	3371500800	53900	53800	53900	53800	46
487	20241227	122500	3369025000	53800	53800	53800	53700	1174
488	20241227	122400	3305863900	53700	53800	53800	53700	66
489	20241227	122300	3302317700	53700	53700	53800	53700	22
490	20241227	122200	3301135300	53800	53800	53800	53700	53
491	20241227	122100	3298287200	53800	53800	53800	53700	44
492	20241227	122000	3295921600	53700	53800	53900	53700	56
493	20241227	121900	3292907400	53800	53800	53800	53700	65
494	20241227	121800	3289410500	53800	53800	53800	53700	83
495	20241227	121700	3284947900	53700	53800	53800	53700	53
496	20241227	121600	3282099900	53700	53700	53700	53700	64
497	20241227	121500	3278663100	53800	53800	53800	53800	63
498	20241227	121400	3275273700	53700	53800	53800	53700	167
499	20241227	121300	3266305300	53800	53800	53800	53700	140
500	20241227	121200	3258777000	53800	53700	53800	53700	94
501	20241227	121100	3253724900	53800	53700	53800	53700	253
502	20241227	121000	3240116200	53800	53800	53800	53700	222
503	20241227	120900	3228173100	53700	53800	53800	53700	80
504	20241227	120800	3223876100	53700	53800	53800	53700	55
505	20241227	120700	3220918600	53800	53800	53800	53700	88
506	20241227	120600	3216191700	53800	53700	53800	53700	21
507	20241227	120500	3215062000	53700	53800	53800	53700	105
508	20241227	120400	3209417400	53800	53700	53800	53700	178
509	20241227	120300	3199857600	53700	53700	53700	53700	116
510	20241227	120200	3193628400	53700	53900	53900	53700	1159
511	20241227	120100	3131297500	53900	53900	53900	53900	55
512	20241227	120000	3128333000	53900	53800	53900	53800	85
513	20241227	115900	3123757100	53800	53800	53900	53800	40
514	20241227	115800	3121604000	53800	53900	53900	53800	69
515	20241227	115700	3117887700	53900	53900	53900	53800	13
516	20241227	115600	3117187200	53900	53900	54000	53900	339
517	20241227	115500	3098914100	53900	53900	54000	53900	44
518	20241227	115400	3096538500	54000	53900	54000	53900	165
519	20241227	115300	3087644000	53900	53900	53900	53900	11
520	20241227	115200	3087051100	53900	53900	54000	53900	59
521	20241227	115100	3083869900	53900	54000	54000	53900	38
522	20241227	115000	3081818700	53900	53900	53900	53900	29
523	20241227	114900	3080255600	53800	53900	54000	53800	616
524	20241227	114800	3047035200	53900	53900	53900	53800	42
525	20241227	114700	3044771600	53800	53800	53800	53800	48
526	20241227	114600	3042189200	53800	53900	53900	53800	20
527	20241227	114500	3041112200	53900	53900	53900	53800	76
528	20241227	114400	3037019500	53800	53800	53900	53800	40
529	20241227	114300	3034864300	53800	54000	54000	53800	43
530	20241227	114200	3032549700	54000	54000	54000	54000	90
531	20241227	114100	3027689700	54000	53900	54000	53800	284
532	20241227	114000	3012380300	53900	53900	54000	53900	220
533	20241227	113900	3000522200	54000	53800	54000	53800	220
534	20241227	113800	2988673200	54000	53800	54000	53800	642
535	20241227	113700	2954129000	53800	54000	54000	53800	94
536	20241227	113600	2949062600	53900	53800	54000	53800	279
537	20241227	113500	2934026800	53900	53800	53900	53800	46
538	20241227	113400	2931550200	53800	53900	53900	53800	81
539	20241227	113300	2927185200	53800	53800	53900	53800	128
540	20241227	113200	2920287800	53900	53900	54000	53900	120
541	20241227	113100	2913819700	54000	53900	54000	53800	319
542	20241227	113000	2896624900	53800	53800	53900	53800	64
543	20241227	112900	2893180700	53900	53800	53900	53800	29
544	20241227	112800	2891618000	53800	53800	53900	53800	303
545	20241227	112700	2875312900	53800	53900	53900	53800	238
546	20241227	112600	2862507400	53800	53900	53900	53800	627
547	20241227	112500	2828717300	53900	54000	54000	53900	1033
548	20241227	112400	2773037300	54000	53900	54000	53900	180
549	20241227	112300	2763333300	54000	54000	54000	53900	49
550	20241227	112200	2760691000	53900	54000	54000	53900	47
551	20241227	112100	2758156700	54000	53900	54000	53900	80
552	20241227	112000	2753842600	54000	53900	54000	53900	79
553	20241227	111900	2749580600	53900	53900	53900	53900	3
554	20241227	111800	2749418900	54000	54000	54000	54000	40
555	20241227	111700	2747258900	53900	54000	54000	53900	79
556	20241227	111600	2742997900	54000	54000	54000	54000	3
557	20241227	111500	2742835900	53900	54000	54100	53900	59
558	20241227	111400	2739649100	54000	54000	54000	53900	82
559	20241227	111300	2735224300	54000	54000	54000	54000	141
560	20241227	111200	2727610300	53900	53800	53900	53800	36
561	20241227	111100	2725670700	53800	53700	53800	53700	222
562	20241227	111000	2713731100	53700	53700	53700	53700	1052
563	20241227	110900	2657238700	53700	53700	53800	53700	93
564	20241227	110800	2652241400	53800	53700	53800	53700	171
565	20241227	110700	2643050400	53800	53800	53800	53700	667
566	20241227	110600	2607229000	53800	53700	53800	53700	56
567	20241227	110500	2604219800	53800	53800	53800	53700	19
568	20241227	110400	2603197700	53700	53800	53900	53700	339
569	20241227	110300	2584956200	53800	53800	53800	53800	403
570	20241227	110200	2563274800	53800	54000	54000	53800	3541
571	20241227	110100	2372419000	54100	54100	54100	54000	90
572	20241227	110000	2367552600	54000	54100	54100	54000	57
573	20241227	105900	2364473100	54100	54100	54100	54100	234
574	20241227	105800	2351813700	54100	54200	54200	54100	251
575	20241227	105700	2338224800	54200	54000	54200	54000	531
576	20241227	105600	2309496800	54000	54100	54100	54000	39
577	20241227	105500	2307389500	54000	54000	54100	54000	452
578	20241227	105400	2282981200	54100	54000	54100	54000	415
579	20241227	105300	2260568100	54100	54200	54200	54000	547
580	20241227	105200	2230970900	54100	54100	54200	54100	762
581	20241227	105100	2189745900	54100	54100	54200	54100	45
582	20241227	105000	2187307700	54100	54200	54200	54100	1330
583	20241227	104900	2115226100	54200	54200	54300	54200	53
584	20241227	104800	2112352400	54200	54500	54500	54200	2288
585	20241227	104700	1987996000	54400	54400	54500	54400	79
586	20241227	104600	1983698300	54400	54500	54500	54400	304
587	20241227	104500	1967142100	54400	54500	54500	54400	542
588	20241227	104400	1937655200	54500	54400	54500	54400	91
589	20241227	104300	1932695900	54400	54400	54500	54400	94
590	20241227	104200	1927581300	54400	54600	54600	54400	61
591	20241227	104100	1924256000	54500	54600	54600	54500	88
592	20241227	104000	1919456900	54600	54600	54600	54500	810
593	20241227	103900	1875303300	54600	54600	54700	54600	55
594	20241227	103800	1872300200	54600	54700	54700	54600	30
595	20241227	103700	1870659300	54600	54600	54700	54600	43
596	20241227	103600	1868311400	54700	54600	54700	54600	36
597	20241227	103500	1866344800	54600	54600	54600	54600	15
598	20241227	103400	1865525800	54600	54600	54700	54600	54
599	20241227	103300	1862575400	54700	54600	54700	54600	43
600	20241227	103200	1860226600	54600	54800	54800	54600	138
601	20241227	103100	1852681300	54700	54600	54700	54500	177
602	20241227	103000	1843013600	54600	54500	54600	54500	16
603	20241227	102900	1842140500	54500	54600	54600	54500	1314
604	20241227	102800	1770527300	54500	54600	54600	54500	31
605	20241227	102700	1768834900	54600	54500	54600	54500	68
606	20241227	102600	1765125800	54500	54600	54600	54500	248
607	20241227	102500	1751606400	54600	54600	54600	54500	635
608	20241227	102400	1716935800	54600	54600	54700	54600	48
609	20241227	102300	1714313100	54700	54600	54700	54600	52
610	20241227	102200	1711470300	54700	54700	54700	54700	10
611	20241227	102100	1710923300	54600	54700	54700	54600	47
612	20241227	102000	1708355100	54600	54800	54800	54600	181
613	20241227	101900	1698453200	54700	54800	54800	54700	10
614	20241227	101800	1697905300	54700	54700	54700	54700	6
615	20241227	101700	1697577100	54800	54700	54800	54700	47
616	20241227	101600	1695003200	54600	54700	54700	54600	34
617	20241227	101500	1693146200	54700	54700	54700	54600	112
618	20241227	101400	1687020500	54800	54800	54800	54700	31
619	20241227	101300	1685321800	54700	54700	54800	54700	29
620	20241227	101200	1683735000	54800	54800	54800	54800	21
621	20241227	101100	1682584200	54700	54700	54800	54600	684
622	20241227	101000	1645113600	54700	54700	54700	54600	35
623	20241227	100900	1643201400	54700	54700	54700	54600	32
624	20241227	100800	1641452800	54700	54700	54700	54700	92
625	20241227	100700	1636420400	54600	54600	54700	54600	55
626	20241227	100600	1633414400	54600	54700	54700	54600	8
627	20241227	100500	1632977100	54700	54700	54700	54600	38
628	20241227	100400	1630899200	54800	54700	54800	54700	288
629	20241227	100300	1615144600	54700	54800	54800	54700	32
630	20241227	100200	1613391100	54800	54500	54800	54500	1358
631	20241227	100100	1539269000	54500	54400	54500	54400	238
632	20241227	100000	1526304700	54400	54500	54500	54400	11
633	20241227	095900	1525706100	54500	54400	54500	54400	414
634	20241227	095800	1503167600	54500	54500	54500	54400	143
635	20241227	095700	1495374300	54400	54400	54400	54400	44
636	20241227	095600	1492980700	54400	54500	54500	54400	140
637	20241227	095500	1485356100	54500	54500	54500	54500	20
638	20241227	095400	1484266100	54400	54400	54400	54400	15
639	20241227	095300	1483450100	54400	54400	54400	54400	1087
640	20241227	095200	1424317300	54500	54500	54500	54500	77
641	20241227	095100	1420120800	54400	54400	54400	54400	41
642	20241227	095000	1417890400	54400	54400	54400	54400	352
643	20241227	094900	1398741600	54400	54400	54500	54400	568
644	20241227	094800	1367788400	54500	54500	54500	54400	81
645	20241227	094700	1363380900	54400	54400	54400	54400	67
646	20241227	094600	1359736100	54500	54400	54500	54400	221
647	20241227	094500	1347712500	54400	54400	54500	54400	86
648	20241227	094400	1343032800	54500	54400	54500	54400	88
649	20241227	094300	1338241800	54500	54600	54600	54500	1243
650	20241227	094200	1270497300	54500	54600	54600	54500	23
651	20241227	094100	1269242200	54600	54700	54700	54500	22
652	20241227	094000	1268042100	54600	54600	54700	54500	1133
653	20241227	093900	1206181100	54600	54700	54700	54600	223
654	20241227	093800	1194003300	54700	54600	54700	54600	339
655	20241227	093700	1175489600	54600	54600	54600	54600	175
656	20241227	093600	1165934600	54700	54600	54700	54600	43
657	20241227	093500	1163585500	54600	54700	54700	54600	1092
658	20241227	093400	1103853200	54700	54800	54800	54700	160
659	20241227	093300	1095096000	54800	54700	54800	54700	291
660	20241227	093200	1079154700	54600	54600	54700	54600	20
661	20241227	093100	1078062300	54700	54500	54700	54500	239
662	20241227	093000	1064999900	54600	54500	54600	54500	48
663	20241227	092900	1062379600	54500	54400	54500	54400	559
664	20241227	092800	1031962900	54500	54500	54500	54400	32
665	20241227	092700	1030221600	54500	54500	54500	54400	48
666	20241227	092600	1027605700	54500	54500	54500	54500	211
667	20241227	092500	1016106200	54500	54300	54600	54300	605
668	20241227	092400	983135900	54300	54400	54400	54300	423
669	20241227	092300	960144900	54300	54300	54400	54300	67
670	20241227	092200	956506300	54400	54400	54400	54300	1334
671	20241227	092100	884061200	54400	54500	54500	54400	253
672	20241227	092000	870297600	54500	54500	54500	54400	339
673	20241227	091900	851829400	54500	54600	54600	54500	27
674	20241227	091800	850357400	54600	54600	54600	54500	188
675	20241227	091700	840095800	54700	54600	54700	54600	104
676	20241227	091600	834415200	54600	54500	54600	54500	27
677	20241227	091500	832943600	54600	54400	54600	54400	148
678	20241227	091400	824891900	54400	54500	54500	54400	276
679	20241227	091300	809867900	54400	54600	54600	54400	596
680	20241227	091200	777399500	54600	54800	54800	54500	1584
681	20241227	091100	690786000	54800	54800	55000	54700	469
682	20241227	091000	665079800	55100	55200	55300	54900	486
683	20241227	090900	638338900	55300	55100	55300	55000	870
684	20241227	090800	590340500	54900	54900	55200	54900	1122
685	20241227	090700	528594100	54900	55000	55000	54700	131
686	20241227	090600	521404900	55000	55100	55100	54700	2586
687	20241227	090500	379175100	55000	54600	55000	54600	3603
688	20241227	090400	181498300	54600	54900	54900	54600	356
689	20241227	090300	162005700	54900	54800	55200	54800	149
690	20241227	090200	153809800	54900	54800	54900	54700	431
691	20241227	090100	130184900	54800	54600	54800	54600	1595
692	20241227	090000	43087600	54600	55000	55000	54600	761