KissMeData/009450/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185300	2710650300	86500	86500	86500	86500	689
3	20241224	185200	2710650300	86500	86500	86500	86500	0
4	20241224	185100	2710650300	86500	86500	86500	86500	0
5	20241224	185000	2710650300	86500	86500	86500	86500	0
6	20241224	184900	2710650300	86500	86500	86500	86500	0
7	20241224	184800	2710650300	86500	86500	86500	86500	0
8	20241224	184700	2710650300	86500	86500	86500	86500	0
9	20241224	184600	2710650300	86500	86500	86500	86500	0
10	20241224	184500	2710650300	86500	86500	86500	86500	0
11	20241224	184400	2710650300	86500	86500	86500	86500	0
12	20241224	184300	2710650300	86500	86500	86500	86500	0
13	20241224	184200	2710650300	86500	86500	86500	86500	0
14	20241224	184100	2710650300	86500	86500	86500	86500	0
15	20241224	184000	2710650300	86500	86500	86500	86500	0
16	20241224	183900	2710650300	86500	86500	86500	86500	0
17	20241224	183800	2710650300	86500	86500	86500	86500	0
18	20241224	183700	2710650300	86500	86500	86500	86500	0
19	20241224	183600	2710650300	86500	86500	86500	86500	0
20	20241224	183500	2710650300	86500	86500	86500	86500	0
21	20241224	183400	2710650300	86500	86500	86500	86500	0
22	20241224	183300	2710650300	86500	86500	86500	86500	0
23	20241224	183200	2710650300	86500	86500	86500	86500	0
24	20241224	183100	2710650300	86500	86500	86500	86500	0
25	20241224	183000	2710650300	86500	86500	86500	86500	0
26	20241224	182900	2710650300	86500	86500	86500	86500	0
27	20241224	182800	2710650300	86500	86500	86500	86500	0
28	20241224	182700	2710650300	86500	86500	86500	86500	0
29	20241224	182600	2710650300	86500	86500	86500	86500	0
30	20241224	182500	2710650300	86500	86500	86500	86500	0
31	20241224	182400	2710650300	86500	86500	86500	86500	0
32	20241224	182300	2710650300	86500	86500	86500	86500	689
33	20241224	182200	2710650300	86500	86500	86500	86500	0
34	20241224	182100	2710650300	86500	86500	86500	86500	0
35	20241224	182000	2710650300	86500	86500	86500	86500	0
36	20241224	181900	2710650300	86500	86500	86500	86500	0
37	20241224	181800	2710650300	86500	86500	86500	86500	0
38	20241224	181700	2710650300	86500	86500	86500	86500	0
39	20241224	181600	2710650300	86500	86500	86500	86500	0
40	20241224	181500	2710650300	86500	86500	86500	86500	0
41	20241224	181400	2710650300	86500	86500	86500	86500	0
42	20241224	181300	2710650300	86500	86500	86500	86500	0
43	20241224	181200	2710650300	86500	86500	86500	86500	0
44	20241224	181100	2710650300	86500	86500	86500	86500	0
45	20241224	181000	2710650300	86500	86500	86500	86500	0
46	20241224	180900	2710650300	86500	86500	86500	86500	0
47	20241224	180800	2710650300	86500	86500	86500	86500	0
48	20241224	180700	2710650300	86500	86500	86500	86500	0
49	20241224	180600	2710650300	86500	86500	86500	86500	0
50	20241224	180500	2710650300	86500	86500	86500	86500	0
51	20241224	180400	2710650300	86500	86500	86500	86500	0
52	20241224	180300	2710650300	86500	86500	86500	86500	0
53	20241224	180200	2710650300	86500	86500	86500	86500	0
54	20241224	180100	2710650300	86500	86500	86500	86500	0
55	20241224	180000	2710650300	86500	86500	86500	86500	0
56	20241224	175900	2710650300	86500	86500	86500	86500	0
57	20241224	175800	2710650300	86500	86500	86500	86500	0
58	20241224	175700	2710650300	86500	86500	86500	86500	0
59	20241224	175600	2710650300	86500	86500	86500	86500	0
60	20241224	175500	2710650300	86500	86500	86500	86500	0
61	20241224	175400	2710650300	86500	86500	86500	86500	0
62	20241224	175300	2710650300	86500	86500	86500	86500	689
63	20241224	175200	2710650300	86500	86500	86500	86500	0
64	20241224	175100	2710650300	86500	86500	86500	86500	0
65	20241224	175000	2710650300	86500	86500	86500	86500	0
66	20241224	174900	2710650300	86500	86500	86500	86500	0
67	20241224	174800	2710650300	86500	86500	86500	86500	0
68	20241224	174700	2710650300	86500	86500	86500	86500	0
69	20241224	174600	2710650300	86500	86500	86500	86500	0
70	20241224	174500	2710650300	86500	86500	86500	86500	0
71	20241224	174400	2710650300	86500	86500	86500	86500	0
72	20241224	174300	2710650300	86500	86500	86500	86500	0
73	20241224	174200	2710650300	86500	86500	86500	86500	0
74	20241224	174100	2710650300	86500	86500	86500	86500	0
75	20241224	174000	2710650300	86500	86500	86500	86500	0
76	20241224	173900	2710650300	86500	86500	86500	86500	0
77	20241224	173800	2710650300	86500	86500	86500	86500	0
78	20241224	173700	2710650300	86500	86500	86500	86500	0
79	20241224	173600	2710650300	86500	86500	86500	86500	0
80	20241224	173500	2710650300	86500	86500	86500	86500	0
81	20241224	173400	2710650300	86500	86500	86500	86500	0
82	20241224	173300	2710650300	86500	86500	86500	86500	0
83	20241224	173200	2710650300	86500	86500	86500	86500	0
84	20241224	173100	2710650300	86500	86500	86500	86500	0
85	20241224	173000	2710650300	86500	86500	86500	86500	0
86	20241224	172900	2710650300	86500	86500	86500	86500	0
87	20241224	172800	2710650300	86500	86500	86500	86500	0
88	20241224	172700	2710650300	86500	86500	86500	86500	0
89	20241224	172600	2710650300	86500	86500	86500	86500	0
90	20241224	172500	2710650300	86500	86500	86500	86500	0
91	20241224	172400	2710650300	86500	86500	86500	86500	0
92	20241224	172300	2710650300	86500	86500	86500	86500	689
93	20241224	172200	2710650300	86500	86500	86500	86500	0
94	20241224	172100	2710650300	86500	86500	86500	86500	0
95	20241224	172000	2710650300	86500	86500	86500	86500	0
96	20241224	171900	2710650300	86500	86500	86500	86500	0
97	20241224	171800	2710650300	86500	86500	86500	86500	0
98	20241224	171700	2710650300	86500	86500	86500	86500	0
99	20241224	171600	2710650300	86500	86500	86500	86500	0
100	20241224	171500	2710650300	86500	86500	86500	86500	0
101	20241224	171400	2710650300	86500	86500	86500	86500	0
102	20241224	171300	2710650300	86500	86500	86500	86500	0
103	20241224	171200	2710650300	86500	86500	86500	86500	0
104	20241224	171100	2710650300	86500	86500	86500	86500	0
105	20241224	171000	2710650300	86500	86500	86500	86500	0
106	20241224	170900	2710650300	86500	86500	86500	86500	0
107	20241224	170800	2710650300	86500	86500	86500	86500	0
108	20241224	170700	2710650300	86500	86500	86500	86500	0
109	20241224	170600	2710650300	86500	86500	86500	86500	0
110	20241224	170500	2710650300	86500	86500	86500	86500	0
111	20241224	170400	2710650300	86500	86500	86500	86500	0
112	20241224	170300	2710650300	86500	86500	86500	86500	0
113	20241224	170200	2710650300	86500	86500	86500	86500	0
114	20241224	170100	2710650300	86500	86500	86500	86500	0
115	20241224	170000	2710650300	86500	86500	86500	86500	0
116	20241224	165900	2710650300	86500	86500	86500	86500	0
117	20241224	165800	2710650300	86500	86500	86500	86500	0
118	20241224	165700	2710650300	86500	86500	86500	86500	0
119	20241224	165600	2710650300	86500	86500	86500	86500	0
120	20241224	165500	2710650300	86500	86500	86500	86500	0
121	20241224	165400	2710650300	86500	86500	86500	86500	0
122	20241224	165300	2710650300	86500	86500	86500	86500	689
123	20241224	165200	2710650300	86500	86500	86500	86500	0
124	20241224	165100	2710650300	86500	86500	86500	86500	0
125	20241224	165000	2710650300	86500	86500	86500	86500	0
126	20241224	164900	2710650300	86500	86500	86500	86500	0
127	20241224	164800	2710650300	86500	86500	86500	86500	0
128	20241224	164700	2710650300	86500	86500	86500	86500	0
129	20241224	164600	2710650300	86500	86500	86500	86500	0
130	20241224	164500	2710650300	86500	86500	86500	86500	0
131	20241224	164400	2710650300	86500	86500	86500	86500	0
132	20241224	164300	2710650300	86500	86500	86500	86500	0
133	20241224	164200	2710650300	86500	86500	86500	86500	0
134	20241224	164100	2710650300	86500	86500	86500	86500	0
135	20241224	164000	2710650300	86500	86500	86500	86500	0
136	20241224	163900	2710650300	86500	86500	86500	86500	0
137	20241224	163800	2710650300	86500	86500	86500	86500	0
138	20241224	163700	2710650300	86500	86500	86500	86500	0
139	20241224	163600	2710650300	86500	86500	86500	86500	0
140	20241224	163500	2710650300	86500	86500	86500	86500	0
141	20241224	163400	2710650300	86500	86500	86500	86500	0
142	20241224	163300	2710650300	86500	86500	86500	86500	0
143	20241224	163200	2710650300	86500	86500	86500	86500	0
144	20241224	163100	2710650300	86500	86500	86500	86500	0
145	20241224	163000	2710650300	86500	86500	86500	86500	0
146	20241224	162900	2710650300	86500	86500	86500	86500	0
147	20241224	162800	2710650300	86500	86500	86500	86500	0
148	20241224	162700	2710650300	86500	86500	86500	86500	0
149	20241224	162600	2710650300	86500	86500	86500	86500	0
150	20241224	162500	2710650300	86500	86500	86500	86500	0
151	20241224	162400	2710650300	86500	86500	86500	86500	0
152	20241224	162300	2710650300	86500	86500	86500	86500	689
153	20241224	162200	2710650300	86500	86500	86500	86500	0
154	20241224	162100	2710650300	86500	86500	86500	86500	0
155	20241224	162000	2710650300	86500	86500	86500	86500	0
156	20241224	161900	2710650300	86500	86500	86500	86500	0
157	20241224	161800	2710650300	86500	86500	86500	86500	0
158	20241224	161700	2710650300	86500	86500	86500	86500	0
159	20241224	161600	2710650300	86500	86500	86500	86500	0
160	20241224	161500	2710650300	86500	86500	86500	86500	0
161	20241224	161400	2710650300	86500	86500	86500	86500	0
162	20241224	161300	2710650300	86500	86500	86500	86500	0
163	20241224	161200	2710650300	86500	86500	86500	86500	0
164	20241224	161100	2710650300	86500	86500	86500	86500	0
165	20241224	161000	2710650300	86500	86500	86500	86500	0
166	20241224	160900	2710650300	86500	86500	86500	86500	0
167	20241224	160800	2710650300	86500	86500	86500	86500	0
168	20241224	160700	2710650300	86500	86500	86500	86500	0
169	20241224	160600	2710650300	86500	86500	86500	86500	0
170	20241224	160500	2710650300	86500	86500	86500	86500	0
171	20241224	160400	2710650300	86500	86500	86500	86500	0
172	20241224	160300	2710650300	86500	86500	86500	86500	0
173	20241224	160200	2710650300	86500	86500	86500	86500	0
174	20241224	160100	2710650300	86500	86500	86500	86500	0
175	20241224	160000	2710650300	86500	86500	86500	86500	0
176	20241224	155900	2710650300	86500	86500	86500	86500	0
177	20241224	155800	2710650300	86500	86500	86500	86500	0
178	20241224	155700	2710650300	86500	86500	86500	86500	0
179	20241224	155600	2710650300	86500	86500	86500	86500	0
180	20241224	155500	2710650300	86500	86500	86500	86500	0
181	20241224	155400	2710650300	86500	86500	86500	86500	0
182	20241224	155300	2710650300	86500	86500	86500	86500	689
183	20241224	155200	2710650300	86500	86500	86500	86500	0
184	20241224	155100	2710650300	86500	86500	86500	86500	0
185	20241224	155000	2710650300	86500	86500	86500	86500	0
186	20241224	154900	2710650300	86500	86500	86500	86500	0
187	20241224	154800	2710650300	86500	86500	86500	86500	0
188	20241224	154700	2710650300	86500	86500	86500	86500	0
189	20241224	154600	2710650300	86500	86500	86500	86500	0
190	20241224	154500	2710650300	86500	86500	86500	86500	0
191	20241224	154400	2710650300	86500	86500	86500	86500	0
192	20241224	154300	2710650300	86500	86500	86500	86500	0
193	20241224	154200	2710650300	86500	86500	86500	86500	0
194	20241224	154100	2710650300	86500	86500	86500	86500	0
195	20241224	154000	2710650300	86500	86500	86500	86500	0
196	20241224	153900	2710650300	86500	86500	86500	86500	0
197	20241224	153800	2710650300	86500	86500	86500	86500	0
198	20241224	153700	2710650300	86500	86500	86500	86500	0
199	20241224	153600	2710650300	86500	86500	86500	86500	0
200	20241224	153500	2710650300	86500	86500	86500	86500	0
201	20241224	153400	2710650300	86500	86500	86500	86500	0
202	20241224	153300	2710650300	86500	86500	86500	86500	0
203	20241224	153200	2710650300	86500	86500	86500	86500	0
204	20241224	153100	2710650300	86500	86500	86500	86500	0
205	20241224	153000	2710650300	86500	86500	86500	86500	689
206	20241224	152900	2651051800	86500	86500	86500	86500	0
207	20241224	152800	2651051800	86500	86500	86500	86500	0
208	20241224	152700	2651051800	86500	86500	86500	86500	0
209	20241224	152600	2651051800	86500	86500	86500	86500	0
210	20241224	152500	2651051800	86500	86500	86500	86500	0
211	20241224	152400	2651051800	86500	86500	86500	86500	0
212	20241224	152300	2651051800	86500	86500	86500	86500	0
213	20241224	152200	2651051800	86500	86500	86500	86500	0
214	20241224	152100	2651051800	86500	86500	86500	86500	0
215	20241224	152000	2651051800	86500	86500	86500	86500	0
216	20241224	151900	2651051800	86500	86500	86500	86500	131
217	20241224	151800	2639720300	86400	86600	86700	86400	589
218	20241224	151700	2588774400	86700	86600	86700	86600	56
219	20241224	151600	2583919700	86600	86600	86700	86600	24
220	20241224	151500	2581840500	86600	86500	86600	86500	398
221	20241224	151400	2547374200	86500	86500	86500	86500	25
222	20241224	151300	2545211700	86600	86500	86600	86500	85
223	20241224	151200	2537856200	86500	86600	86600	86500	7
224	20241224	151100	2537250100	86500	86600	86600	86500	107
225	20241224	151000	2527994100	86500	86700	86700	86500	56
226	20241224	150900	2523145200	86700	86500	86700	86500	78
227	20241224	150800	2516392300	86700	86500	86700	86500	46
228	20241224	150700	2512406800	86600	86500	86600	86500	33
229	20241224	150600	2509549200	86600	86500	86600	86500	168
230	20241224	150500	2495004100	86500	86500	86500	86500	12
231	20241224	150400	2493966100	86500	86600	86700	86500	77
232	20241224	150300	2487298100	86600	86600	86700	86500	81
233	20241224	150200	2480286300	86600	86500	86700	86500	50
234	20241224	150100	2475953700	86500	86600	86700	86500	73
235	20241224	150000	2469631600	86600	86600	86700	86500	164
236	20241224	145900	2455442500	86600	86700	86700	86500	134
237	20241224	145800	2443833700	86600	86600	86700	86600	50
238	20241224	145700	2439499800	86600	86700	86800	86500	48
239	20241224	145600	2435342900	86700	86700	86800	86700	42
240	20241224	145500	2431699700	86700	86600	86700	86600	97
241	20241224	145400	2423291600	86600	86700	86700	86600	33
242	20241224	145300	2420433300	86500	86500	86500	86500	1
243	20241224	145200	2420346800	86600	86400	86600	86400	718
244	20241224	145100	2358232600	86400	86300	86400	86200	46
245	20241224	145000	2354263700	86300	86400	86400	86300	699
246	20241224	144900	2293929600	86400	86500	86500	86400	32
247	20241224	144800	2291164200	86400	86700	86700	86400	69
248	20241224	144700	2285198300	86500	86400	86500	86400	136
249	20241224	144600	2273434400	86500	86600	86600	86500	224
250	20241224	144500	2254057900	86600	86700	86700	86600	141
251	20241224	144400	2241845800	86700	86700	86700	86600	29
252	20241224	144300	2239333400	86600	86700	86700	86600	27
253	20241224	144200	2236995000	86800	86700	86800	86600	51
254	20241224	144100	2232574900	86700	86600	86700	86600	105
255	20241224	144000	2223471500	86600	86600	86600	86600	26
256	20241224	143900	2221219900	86700	86700	86700	86600	93
257	20241224	143800	2213156900	86700	86700	86700	86700	2
258	20241224	143700	2212983500	86700	86700	86800	86700	52
259	20241224	143600	2208472600	86800	86700	86800	86600	48
260	20241224	143500	2204310000	86700	86700	86700	86600	23
261	20241224	143400	2202316000	86600	86700	86700	86600	128
262	20241224	143300	2191220900	86800	86700	86800	86700	52
263	20241224	143200	2186710000	86800	86800	86800	86700	122
264	20241224	143100	2176121400	86800	86900	86900	86800	53
265	20241224	143000	2171518500	86900	86700	87000	86700	55
266	20241224	142900	2166743500	86800	86800	86800	86700	27
267	20241224	142800	2164400600	86800	86900	87000	86800	44
268	20241224	142700	2160577100	86900	86900	87000	86900	49
269	20241224	142600	2156318400	86900	86700	87000	86700	1079
270	20241224	142500	2062589400	86700	86600	86700	86600	41
271	20241224	142400	2059038500	86700	86800	86800	86600	56
272	20241224	142300	2054186700	86700	86600	86700	86600	179
273	20241224	142200	2038668900	86600	86700	86700	86600	29
274	20241224	142100	2036157400	86700	86700	86700	86600	31
275	20241224	142000	2033471700	86700	86700	86700	86600	35
276	20241224	141900	2030439200	86600	86700	86700	86600	34
277	20241224	141800	2027492400	86600	86800	86800	86600	36
278	20241224	141700	2024373200	86700	86600	86700	86600	11
279	20241224	141600	2023420400	86600	86700	86700	86600	79
280	20241224	141500	2016576100	86700	86700	86700	86600	107
281	20241224	141400	2007301600	86800	86600	86800	86600	11
282	20241224	141300	2006347700	86600	86700	86700	86600	52
283	20241224	141200	2001843000	86700	86700	86800	86600	148
284	20241224	141100	1989014100	86700	86700	86700	86500	17
285	20241224	141000	1987541400	86700	86600	86700	86500	39
286	20241224	140900	1984165000	86600	86600	86700	86500	62
287	20241224	140800	1978795700	86600	86700	86700	86600	196
288	20241224	140700	1961802800	86500	86500	86600	86500	34
289	20241224	140600	1958861400	86600	86600	86700	86500	41
290	20241224	140500	1955311300	86700	86500	86700	86500	31
291	20241224	140400	1952625800	86600	86700	86700	86500	55
292	20241224	140300	1947862900	86600	86500	86600	86500	43
293	20241224	140200	1944142000	86700	86700	86700	86600	16
294	20241224	140100	1942755700	86600	86600	86600	86500	52
295	20241224	140000	1938255000	86500	86600	86700	86500	39
296	20241224	135900	1934879300	86600	86500	86600	86500	6
297	20241224	135800	1934360100	86500	86500	86600	86400	38
298	20241224	135700	1931072800	86400	86600	86600	86400	46
299	20241224	135600	1927094300	86600	86700	86700	86600	14
300	20241224	135500	1925880800	86600	86500	86600	86400	123
301	20241224	135400	1915233300	86500	86400	86500	86400	41
302	20241224	135300	1911689600	86500	86500	86500	86500	15
303	20241224	135200	1910392100	86400	86500	86500	86400	29
304	20241224	135100	1907886000	86400	86500	86500	86400	50
305	20241224	135000	1903565400	86500	86400	86500	86400	48
306	20241224	134900	1899416400	86500	86600	86600	86300	77
307	20241224	134800	1892758400	86300	86300	86500	86300	49
308	20241224	134700	1888525800	86300	86500	86600	86300	145
309	20241224	134600	1875995500	86500	86400	86500	86400	75
310	20241224	134500	1869514900	86300	86500	86500	86300	429
311	20241224	134400	1832428000	86500	86500	86500	86500	6
312	20241224	134300	1831909000	86500	86500	86600	86400	70
313	20241224	134200	1825852200	86500	86400	86600	86400	362
314	20241224	134100	1794543000	86300	86400	86400	86300	3
315	20241224	134000	1794283900	86400	86400	86500	86300	86
316	20241224	133900	1786854700	86400	86400	86400	86400	49
317	20241224	133800	1782621100	86500	86400	86500	86400	10
318	20241224	133700	1781756500	86400	86400	86500	86400	29
319	20241224	133600	1779250200	86600	86400	86600	86400	118
320	20241224	133500	1769043000	86400	86400	86500	86400	186
321	20241224	133400	1752956200	86400	86400	86500	86300	62
322	20241224	133300	1747599200	86300	86400	86400	86300	50
323	20241224	133200	1743282200	86300	86400	86400	86300	4
324	20241224	133100	1742936800	86400	86300	86500	86300	53
325	20241224	133000	1738361100	86300	86500	86600	86300	36
326	20241224	132900	1735249700	86500	86400	86600	86400	18
327	20241224	132800	1733692500	86400	86500	86500	86400	38
328	20241224	132700	1730408500	86400	86500	86500	86400	52
329	20241224	132600	1725913700	86500	86500	86500	86500	3
330	20241224	132500	1725654200	86500	86600	86600	86400	56
331	20241224	132400	1720809900	86600	86500	86600	86300	64
332	20241224	132300	1715275300	86500	86500	86600	86300	486
333	20241224	132200	1673302800	86500	86500	86600	86400	49
334	20241224	132100	1669064500	86400	86500	86500	86400	29
335	20241224	132000	1666558500	86400	86500	86500	86400	7
336	20241224	131900	1665953100	86600	86500	86600	86400	59
337	20241224	131800	1660852900	86600	86400	86600	86400	45
338	20241224	131700	1656962200	86400	86400	86400	86400	4
339	20241224	131600	1656616600	86400	86500	86500	86400	41
340	20241224	131500	1653073000	86500	86400	86500	86300	51
341	20241224	131400	1648669200	86300	86400	86400	86300	2
342	20241224	131300	1648496500	86400	86300	86400	86300	32
343	20241224	131200	1645734500	86400	86300	86500	86200	47
344	20241224	131100	1641677300	86300	86300	86500	86300	28
345	20241224	131000	1639256300	86300	86500	86500	86300	80
346	20241224	130900	1632350900	86400	86300	86600	86300	32
347	20241224	130800	1629587800	86600	86500	86600	86300	24
348	20241224	130700	1627511600	86500	86500	86500	86300	84
349	20241224	130600	1620255400	86400	86600	86600	86300	38
350	20241224	130500	1616973700	86600	86400	86600	86300	10
351	20241224	130400	1616108600	86400	86400	86600	86300	61
352	20241224	130300	1610836200	86400	86400	86400	86300	32
353	20241224	130200	1608074000	86400	86600	86600	86300	6
354	20241224	130100	1607555400	86300	86500	86600	86300	33
355	20241224	130000	1604701900	86500	86300	86700	86300	53
356	20241224	125900	1600121600	86300	86600	86600	86300	33
357	20241224	125800	1597264700	86600	86600	86600	86300	57
358	20241224	125700	1592337200	86500	86300	86600	86300	122
359	20241224	125600	1581789500	86300	86300	86300	86300	42
360	20241224	125500	1578164900	86300	86400	86400	86200	769
361	20241224	125400	1511800600	86400	86500	86600	86400	75
362	20241224	125300	1505308700	86500	86400	86500	86400	11
363	20241224	125200	1504357400	86400	86500	86500	86400	50
364	20241224	125100	1500036600	86500	86600	86600	86400	28
365	20241224	125000	1497613500	86700	86700	86700	86700	22
366	20241224	124900	1495706100	86600	86500	86600	86400	49
367	20241224	124800	1491471100	86400	86700	86700	86400	7
368	20241224	124700	1490864500	86400	86500	86600	86400	28
369	20241224	124600	1488443700	86500	86500	86500	86400	27
370	20241224	124500	1486108800	86700	86400	86700	86400	47
371	20241224	124400	1482042000	86400	86600	86600	86400	31
372	20241224	124300	1479362000	86400	86500	86500	86400	28
373	20241224	124200	1476940900	86600	86500	86600	86400	17
374	20241224	124100	1475469900	86400	86600	86600	86300	133
375	20241224	124000	1463970100	86300	86300	86300	86300	29
376	20241224	123900	1461467400	86300	86500	86600	86300	335
377	20241224	123800	1432536600	86400	86600	86600	86400	31
378	20241224	123700	1429856800	86500	86700	86700	86400	65
379	20241224	123600	1424234200	86400	86700	86700	86400	8
380	20241224	123500	1423541500	86400	86400	86600	86400	133
381	20241224	123400	1412044700	86400	86400	86400	86400	28
382	20241224	123300	1409625500	86400	86500	86600	86400	19
383	20241224	123200	1407981800	86400	86500	86700	86400	194
384	20241224	123100	1391212600	86400	86500	86500	86400	26
385	20241224	123000	1388965900	86500	86600	86600	86500	19
386	20241224	122900	1387320600	86400	86700	86700	86400	48
387	20241224	122800	1383168200	86600	86600	86700	86600	33
388	20241224	122700	1380309900	86400	86600	86600	86400	38
389	20241224	122600	1377019300	86400	86700	86700	86400	57
390	20241224	122500	1372089500	86400	86600	86700	86400	101
391	20241224	122400	1363336700	86500	86500	86700	86500	30
392	20241224	122300	1360736300	86400	86400	86400	86400	26
393	20241224	122200	1358489900	86600	86500	86600	86300	48
394	20241224	122100	1354341500	86400	86400	86400	86400	1
395	20241224	122000	1354255100	86300	86500	86500	86300	26
396	20241224	121900	1352010900	86600	86600	86700	86400	57
397	20241224	121800	1347077900	86400	86700	86700	86400	26
398	20241224	121700	1344830000	86400	86400	86500	86300	52
399	20241224	121600	1340337400	86400	86700	86700	86300	42
400	20241224	121500	1336704000	86600	86500	86600	86400	42
401	20241224	121400	1333071000	86400	86600	86600	86400	45
402	20241224	121300	1329177400	86500	86500	86500	86400	53
403	20241224	121200	1324597300	86400	86600	86600	86400	10
404	20241224	121100	1323731500	86400	86400	86500	86400	33
405	20241224	121000	1320879800	86600	86500	86600	86400	78
406	20241224	120900	1314129900	86400	86400	86400	86400	2
407	20241224	120800	1313957100	86400	86500	86500	86400	25
408	20241224	120700	1311796600	86400	86500	86500	86300	50
409	20241224	120600	1307477300	86500	86500	86500	86400	51
410	20241224	120500	1303066000	86300	86500	86500	86300	41
411	20241224	120400	1299525100	86300	86600	86600	86300	232
412	20241224	120300	1279476400	86500	86400	86600	86400	29
413	20241224	120200	1276969100	86400	86500	86600	86400	312
414	20241224	120100	1249978100	86500	86400	86500	86400	33
415	20241224	120000	1247125900	86400	86400	86600	86400	15
416	20241224	115900	1245828100	86400	86500	86500	86400	43
417	20241224	115800	1242110500	86400	86500	86600	86400	57
418	20241224	115700	1237177800	86500	86500	86500	86500	1
419	20241224	115600	1237091300	86400	86500	86500	86400	42
420	20241224	115500	1233460500	86400	86500	86600	86400	50
421	20241224	115400	1229138800	86400	86600	86600	86400	24
422	20241224	115300	1227061000	86500	86500	86500	86500	27
423	20241224	115200	1224725500	86500	86500	86500	86400	32
424	20241224	115100	1221958300	86400	86400	86400	86400	16
425	20241224	115000	1220575900	86400	86500	86500	86400	59
426	20241224	114900	1215477800	86400	86500	86500	86400	30
427	20241224	114800	1212883600	86500	86400	86500	86400	117
428	20241224	114700	1202772000	86300	86300	86400	86300	47
429	20241224	114600	1198715500	86300	86500	86500	86300	30
430	20241224	114500	1196124500	86500	86500	86500	86400	34
431	20241224	114400	1193183600	86400	86400	86400	86300	58
432	20241224	114300	1188175000	86400	86400	86400	86300	164
433	20241224	114200	1174007900	86400	86600	86600	86400	15
434	20241224	114100	1172710300	86400	86400	86600	86400	48
435	20241224	114000	1168558600	86400	86400	86500	86400	84
436	20241224	113900	1161296800	86300	86300	86300	86300	3
437	20241224	113800	1161037900	86400	86400	86500	86300	34
438	20241224	113700	1158100300	86400	86400	86500	86300	74
439	20241224	113600	1151707300	86500	86500	86500	86400	40
440	20241224	113500	1148247400	86400	86500	86500	86400	29
441	20241224	113400	1145741600	86500	86400	86600	86400	46
442	20241224	113300	1141763200	86400	86400	86600	86400	26
443	20241224	113200	1139514600	86400	86600	86600	86400	52
444	20241224	113100	1135016400	86200	86600	86600	86200	265
445	20241224	113000	1112132200	86500	86600	86700	86500	13
446	20241224	112900	1111006200	86500	86400	86600	86400	34
447	20241224	112800	1108067600	86400	86600	86600	86400	54
448	20241224	112700	1103401200	86400	86500	86600	86400	68
449	20241224	112600	1097514500	86400	86500	86600	86400	82
450	20241224	112500	1090423500	86400	86500	86600	86400	58
451	20241224	112400	1085408400	86500	86500	86700	86500	7
452	20241224	112300	1084801900	86700	86500	86700	86400	73
453	20241224	112200	1078477200	86400	86400	86400	86400	38
454	20241224	112100	1075194000	86500	86700	86700	86500	34
455	20241224	112000	1072250800	86400	86500	86600	86400	26
456	20241224	111900	1069999500	86400	86600	86700	86400	40
457	20241224	111800	1066536400	86500	86600	86600	86500	8
458	20241224	111700	1065843900	86500	86600	86600	86500	52
459	20241224	111600	1061343300	86600	86400	86600	86400	27
460	20241224	111500	1059010200	86400	86400	86800	86400	13
461	20241224	111400	1057883600	86700	86600	86700	86400	56
462	20241224	111300	1053033300	86600	86700	86700	86500	42
463	20241224	111200	1049396000	86600	86700	86900	86600	7
464	20241224	111100	1048788700	86500	86600	86700	86500	39
465	20241224	111000	1045414000	86500	86500	86700	86500	55
466	20241224	110900	1040651300	86700	86900	86900	86500	28
467	20241224	110800	1038223500	86500	86700	86700	86500	27
468	20241224	110700	1035886200	86600	86600	86700	86500	35
469	20241224	110600	1032857000	86600	86900	86900	86600	28
470	20241224	110500	1030424100	86600	86600	86700	86500	45
471	20241224	110400	1026527900	86500	86600	86600	86500	26
472	20241224	110300	1024278500	86700	86800	86800	86600	7
473	20241224	110200	1023671700	86600	86500	86900	86500	64
474	20241224	110100	1018122900	86500	86600	86600	86500	28
475	20241224	110000	1015700500	86500	86900	86900	86500	7
476	20241224	105900	1015092600	86500	86800	86800	86500	52
477	20241224	105800	1010587000	86700	86500	86900	86500	172
478	20241224	105700	995694900	86500	86800	86800	86500	5
479	20241224	105600	995262100	86500	86700	86700	86500	26
480	20241224	105500	993011400	86500	86900	86900	86500	33
481	20241224	105400	990153300	86500	86700	86900	86500	27
482	20241224	105300	987816200	86700	86600	86700	86500	241
483	20241224	105200	966942700	86500	86600	86600	86400	54
484	20241224	105100	962272100	86600	86700	86700	86400	8
485	20241224	105000	961579400	86400	86400	86400	86400	201
486	20241224	104900	944213000	86400	86500	86700	86400	52
487	20241224	104800	939709500	86500	86500	86700	86500	7
488	20241224	104700	939103200	86500	86500	86500	86400	32
489	20241224	104600	936337800	86500	86500	86500	86400	49
490	20241224	104500	932101500	86500	86400	86700	86400	4
491	20241224	104400	931755200	86400	86500	86700	86400	72
492	20241224	104300	925524200	86500	86400	86500	86400	43
493	20241224	104200	921808900	86400	86700	86800	86400	36
494	20241224	104100	918687900	86400	86500	86500	86400	26
495	20241224	104000	916440900	86600	86600	86700	86400	100
496	20241224	103900	907777900	86900	87000	87000	86800	864
497	20241224	103800	832781300	86800	86900	86900	86800	36
498	20241224	103700	829656100	86800	86700	86800	86400	161
499	20241224	103600	815700700	86400	86700	86700	86400	55
500	20241224	103500	810933100	86400	86400	86500	86400	48
501	20241224	103400	806785400	86400	86800	86800	86400	134
502	20241224	103300	795186400	86500	87000	87000	86500	3
503	20241224	103200	794925900	86500	86900	87000	86500	50
504	20241224	103100	790590400	86500	86700	86800	86500	67
505	20241224	103000	784785700	86700	87000	87000	86700	7
506	20241224	102900	784177000	86600	86800	86800	86600	44
507	20241224	102800	780363400	86700	86800	86800	86700	53
508	20241224	102700	775765600	86700	87000	87000	86700	30
509	20241224	102600	773163700	86700	86900	86900	86700	49
510	20241224	102500	768910600	86700	86800	86800	86700	28
511	20241224	102400	766482500	86900	86700	87000	86700	30
512	20241224	102300	763878600	86700	86900	87000	86700	92
513	20241224	102200	755885500	86800	86900	86900	86700	48
514	20241224	102100	751720600	87000	86800	87000	86700	106
515	20241224	102000	742502800	86700	86800	86800	86700	52
516	20241224	101900	737992200	86700	86900	87000	86700	68
517	20241224	101800	732085700	86700	87000	87000	86700	6
518	20241224	101700	731564000	86700	86800	86800	86600	545
519	20241224	101600	684290400	86700	87000	87000	86700	396
520	20241224	101500	649867300	87000	87100	87100	87000	35
521	20241224	101400	646819000	87000	87000	87000	87000	159
522	20241224	101300	632986000	87000	87000	87100	87000	52
523	20241224	101200	628461600	87100	87100	87100	87000	34
524	20241224	101100	625500400	87000	87000	87000	87000	26
525	20241224	101000	623238400	87100	87100	87100	87000	68
526	20241224	100900	617318500	87000	87100	87100	86900	142
527	20241224	100800	604963100	87000	87000	87100	87000	128
528	20241224	100700	593824800	87000	87000	87000	87000	2
529	20241224	100600	593650800	87100	87000	87100	86800	142
530	20241224	100500	581295200	86800	86900	86900	86800	23
531	20241224	100400	579297200	87000	86900	87000	86900	22
532	20241224	100300	577383400	86800	86900	87000	86800	13
533	20241224	100200	576253300	86900	86900	86900	86900	45
534	20241224	100100	572342800	86900	86800	87000	86800	64
535	20241224	100000	566780700	86800	86900	87000	86800	12
536	20241224	095900	565738000	86800	87000	87000	86800	18
537	20241224	095800	564173500	86900	86900	86900	86900	2
538	20241224	095700	563999700	86900	86900	86900	86800	72
539	20241224	095600	557745700	86800	86800	86800	86800	2
540	20241224	095500	557572100	86800	86800	86900	86800	6
541	20241224	095400	557050900	86800	87000	87000	86800	56
542	20241224	095300	552181800	86900	86900	87000	86900	48
543	20241224	095200	548008500	86800	87000	87000	86800	37
544	20241224	095100	544789700	87000	87100	87100	87000	4
545	20241224	095000	544441500	87000	87100	87100	87000	89
546	20241224	094900	536695800	87100	87200	87200	87000	13
547	20241224	094800	535563500	87200	87100	87200	87000	76
548	20241224	094700	528937200	87100	87100	87100	87000	28
549	20241224	094600	526498500	87000	87200	87200	87000	24
550	20241224	094500	524409200	87200	87100	87200	87000	38
551	20241224	094400	521099100	87000	87000	87000	86900	63
552	20241224	094300	515618200	87000	87000	87000	86900	15
553	20241224	094200	514313600	87000	86900	87100	86800	32
554	20241224	094100	511530300	86900	87100	87100	86900	30
555	20241224	094000	508919900	87100	86900	87100	86900	44
556	20241224	093900	505089900	86900	86900	87000	86800	7
557	20241224	093800	504481500	86800	86900	86900	86800	25
558	20241224	093700	502309600	86900	87200	87200	86900	8
559	20241224	093600	501613000	87200	87000	87200	86800	39
560	20241224	093500	498215800	86700	87100	87100	86700	7
561	20241224	093400	497607000	86700	87100	87100	86700	156
562	20241224	093300	484019800	87100	86900	87200	86900	804
563	20241224	093200	414015000	86600	86800	86900	86400	50
564	20241224	093100	409673000	86300	86300	86300	86300	1
565	20241224	093000	409586700	86700	86400	86700	86200	337
566	20241224	092900	380410200	86400	86300	86400	86100	198
567	20241224	092800	363321000	86200	86300	86300	86100	330
568	20241224	092700	334873300	86300	86300	86400	86300	29
569	20241224	092600	332368500	86300	86300	86400	86100	222
570	20241224	092500	313227800	86300	86200	86300	86200	30
571	20241224	092400	310639900	86200	86200	86200	86200	53
572	20241224	092300	306071300	86200	86300	86300	86200	34
573	20241224	092200	303137700	86300	86600	86600	86300	59
574	20241224	092100	298035500	86400	86200	86600	86200	34
575	20241224	092000	295096200	86300	86300	86400	86300	40
576	20241224	091900	291644000	86300	86500	86500	86300	132
577	20241224	091800	280252200	86500	86400	86500	86200	49
578	20241224	091700	276017100	86400	86000	86400	86000	89
579	20241224	091600	268338300	86100	86100	86100	86100	11
580	20241224	091500	267391200	86300	86400	86400	86000	149
581	20241224	091400	254522400	86300	86200	86400	86200	225
582	20241224	091300	235106500	86200	85700	86200	85700	409
583	20241224	091200	199975700	85700	85900	85900	85700	401
584	20241224	091100	165578000	85900	86300	86400	85900	71
585	20241224	091000	159464800	86400	86200	86400	86200	61
586	20241224	090900	154200500	85900	86200	86200	85900	17
587	20241224	090800	152735700	86200	85900	86200	85900	17
588	20241224	090700	151270600	85900	85900	85900	85900	174
589	20241224	090600	136324000	85900	86200	86300	85900	404
590	20241224	090500	101587700	86100	86300	86300	86100	8
591	20241224	090400	100898300	86300	85800	86400	85800	48
592	20241224	090300	96773400	85900	86100	86100	85800	302
593	20241224	090200	70835700	85900	86500	86500	85900	526
594	20241224	090100	25450400	86500	86600	86600	86500	87
595	20241224	090000	17918600	86400	87200	87200	86400	206