KissMeData/003570/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184000	1056829310	18630	18630	18630	18630	1346
3	20241217	183900	1056829310	18630	18630	18630	18630	0
4	20241217	183800	1056829310	18630	18630	18630	18630	0
5	20241217	183700	1056829310	18630	18630	18630	18630	0
6	20241217	183600	1056829310	18630	18630	18630	18630	0
7	20241217	183500	1056829310	18630	18630	18630	18630	0
8	20241217	183400	1056829310	18630	18630	18630	18630	0
9	20241217	183300	1056829310	18630	18630	18630	18630	0
10	20241217	183200	1056829310	18630	18630	18630	18630	0
11	20241217	183100	1056829310	18630	18630	18630	18630	0
12	20241217	183000	1056829310	18630	18630	18630	18630	0
13	20241217	182900	1056829310	18630	18630	18630	18630	0
14	20241217	182800	1056829310	18630	18630	18630	18630	0
15	20241217	182700	1056829310	18630	18630	18630	18630	0
16	20241217	182600	1056829310	18630	18630	18630	18630	0
17	20241217	182500	1056829310	18630	18630	18630	18630	0
18	20241217	182400	1056829310	18630	18630	18630	18630	0
19	20241217	182300	1056829310	18630	18630	18630	18630	0
20	20241217	182200	1056829310	18630	18630	18630	18630	0
21	20241217	182100	1056829310	18630	18630	18630	18630	0
22	20241217	182000	1056829310	18630	18630	18630	18630	0
23	20241217	181900	1056829310	18630	18630	18630	18630	0
24	20241217	181800	1056829310	18630	18630	18630	18630	0
25	20241217	181700	1056829310	18630	18630	18630	18630	0
26	20241217	181600	1056829310	18630	18630	18630	18630	0
27	20241217	181500	1056829310	18630	18630	18630	18630	0
28	20241217	181400	1056829310	18630	18630	18630	18630	0
29	20241217	181300	1056829310	18630	18630	18630	18630	0
30	20241217	181200	1056829310	18630	18630	18630	18630	0
31	20241217	181100	1056829310	18630	18630	18630	18630	0
32	20241217	181000	1056829310	18630	18630	18630	18630	1346
33	20241217	180900	1056829310	18630	18630	18630	18630	0
34	20241217	180800	1056829310	18630	18630	18630	18630	0
35	20241217	180700	1056829310	18630	18630	18630	18630	0
36	20241217	180600	1056829310	18630	18630	18630	18630	0
37	20241217	180500	1056829310	18630	18630	18630	18630	0
38	20241217	180400	1056829310	18630	18630	18630	18630	0
39	20241217	180300	1056829310	18630	18630	18630	18630	0
40	20241217	180200	1056829310	18630	18630	18630	18630	0
41	20241217	180100	1056829310	18630	18630	18630	18630	0
42	20241217	180000	1056829310	18630	18630	18630	18630	0
43	20241217	175900	1056829310	18630	18630	18630	18630	0
44	20241217	175800	1056829310	18630	18630	18630	18630	0
45	20241217	175700	1056829310	18630	18630	18630	18630	0
46	20241217	175600	1056829310	18630	18630	18630	18630	0
47	20241217	175500	1056829310	18630	18630	18630	18630	0
48	20241217	175400	1056829310	18630	18630	18630	18630	0
49	20241217	175300	1056829310	18630	18630	18630	18630	0
50	20241217	175200	1056829310	18630	18630	18630	18630	0
51	20241217	175100	1056829310	18630	18630	18630	18630	0
52	20241217	175000	1056829310	18630	18630	18630	18630	0
53	20241217	174900	1056829310	18630	18630	18630	18630	0
54	20241217	174800	1056829310	18630	18630	18630	18630	0
55	20241217	174700	1056829310	18630	18630	18630	18630	0
56	20241217	174600	1056829310	18630	18630	18630	18630	0
57	20241217	174500	1056829310	18630	18630	18630	18630	0
58	20241217	174400	1056829310	18630	18630	18630	18630	0
59	20241217	174300	1056829310	18630	18630	18630	18630	0
60	20241217	174200	1056829310	18630	18630	18630	18630	0
61	20241217	174100	1056829310	18630	18630	18630	18630	0
62	20241217	174000	1056829310	18630	18630	18630	18630	1346
63	20241217	173900	1056829310	18630	18630	18630	18630	0
64	20241217	173800	1056829310	18630	18630	18630	18630	0
65	20241217	173700	1056829310	18630	18630	18630	18630	0
66	20241217	173600	1056829310	18630	18630	18630	18630	0
67	20241217	173500	1056829310	18630	18630	18630	18630	0
68	20241217	173400	1056829310	18630	18630	18630	18630	0
69	20241217	173300	1056829310	18630	18630	18630	18630	0
70	20241217	173200	1056829310	18630	18630	18630	18630	0
71	20241217	173100	1056829310	18630	18630	18630	18630	0
72	20241217	173000	1056829310	18630	18630	18630	18630	0
73	20241217	172900	1056829310	18630	18630	18630	18630	0
74	20241217	172800	1056829310	18630	18630	18630	18630	0
75	20241217	172700	1056829310	18630	18630	18630	18630	0
76	20241217	172600	1056829310	18630	18630	18630	18630	0
77	20241217	172500	1056829310	18630	18630	18630	18630	0
78	20241217	172400	1056829310	18630	18630	18630	18630	0
79	20241217	172300	1056829310	18630	18630	18630	18630	0
80	20241217	172200	1056829310	18630	18630	18630	18630	0
81	20241217	172100	1056829310	18630	18630	18630	18630	0
82	20241217	172000	1056829310	18630	18630	18630	18630	0
83	20241217	171900	1056829310	18630	18630	18630	18630	0
84	20241217	171800	1056829310	18630	18630	18630	18630	0
85	20241217	171700	1056829310	18630	18630	18630	18630	0
86	20241217	171600	1056829310	18630	18630	18630	18630	0
87	20241217	171500	1056829310	18630	18630	18630	18630	0
88	20241217	171400	1056829310	18630	18630	18630	18630	0
89	20241217	171300	1056829310	18630	18630	18630	18630	0
90	20241217	171200	1056829310	18630	18630	18630	18630	0
91	20241217	171100	1056829310	18630	18630	18630	18630	0
92	20241217	171000	1056829310	18630	18630	18630	18630	1346
93	20241217	170900	1056829310	18630	18630	18630	18630	0
94	20241217	170800	1056829310	18630	18630	18630	18630	0
95	20241217	170700	1056829310	18630	18630	18630	18630	0
96	20241217	170600	1056829310	18630	18630	18630	18630	0
97	20241217	170500	1056829310	18630	18630	18630	18630	0
98	20241217	170400	1056829310	18630	18630	18630	18630	0
99	20241217	170300	1056829310	18630	18630	18630	18630	0
100	20241217	170200	1056829310	18630	18630	18630	18630	0
101	20241217	170100	1056829310	18630	18630	18630	18630	0
102	20241217	170000	1056829310	18630	18630	18630	18630	0
103	20241217	165900	1056829310	18630	18630	18630	18630	0
104	20241217	165800	1056829310	18630	18630	18630	18630	0
105	20241217	165700	1056829310	18630	18630	18630	18630	0
106	20241217	165600	1056829310	18630	18630	18630	18630	0
107	20241217	165500	1056829310	18630	18630	18630	18630	0
108	20241217	165400	1056829310	18630	18630	18630	18630	0
109	20241217	165300	1056829310	18630	18630	18630	18630	0
110	20241217	165200	1056829310	18630	18630	18630	18630	0
111	20241217	165100	1056829310	18630	18630	18630	18630	0
112	20241217	165000	1056829310	18630	18630	18630	18630	0
113	20241217	164900	1056829310	18630	18630	18630	18630	0
114	20241217	164800	1056829310	18630	18630	18630	18630	0
115	20241217	164700	1056829310	18630	18630	18630	18630	0
116	20241217	164600	1056829310	18630	18630	18630	18630	0
117	20241217	164500	1056829310	18630	18630	18630	18630	0
118	20241217	164400	1056829310	18630	18630	18630	18630	0
119	20241217	164300	1056829310	18630	18630	18630	18630	0
120	20241217	164200	1056829310	18630	18630	18630	18630	0
121	20241217	164100	1056829310	18630	18630	18630	18630	0
122	20241217	164000	1056829310	18630	18630	18630	18630	1346
123	20241217	163900	1056829310	18630	18630	18630	18630	0
124	20241217	163800	1056829310	18630	18630	18630	18630	0
125	20241217	163700	1056829310	18630	18630	18630	18630	0
126	20241217	163600	1056829310	18630	18630	18630	18630	0
127	20241217	163500	1056829310	18630	18630	18630	18630	0
128	20241217	163400	1056829310	18630	18630	18630	18630	0
129	20241217	163300	1056829310	18630	18630	18630	18630	0
130	20241217	163200	1056829310	18630	18630	18630	18630	0
131	20241217	163100	1056829310	18630	18630	18630	18630	0
132	20241217	163000	1056829310	18630	18630	18630	18630	0
133	20241217	162900	1056829310	18630	18630	18630	18630	0
134	20241217	162800	1056829310	18630	18630	18630	18630	0
135	20241217	162700	1056829310	18630	18630	18630	18630	0
136	20241217	162600	1056829310	18630	18630	18630	18630	0
137	20241217	162500	1056829310	18630	18630	18630	18630	0
138	20241217	162400	1056829310	18630	18630	18630	18630	0
139	20241217	162300	1056829310	18630	18630	18630	18630	0
140	20241217	162200	1056829310	18630	18630	18630	18630	0
141	20241217	162100	1056829310	18630	18630	18630	18630	0
142	20241217	162000	1056829310	18630	18630	18630	18630	0
143	20241217	161900	1056829310	18630	18630	18630	18630	0
144	20241217	161800	1056829310	18630	18630	18630	18630	0
145	20241217	161700	1056829310	18630	18630	18630	18630	0
146	20241217	161600	1056829310	18630	18630	18630	18630	0
147	20241217	161500	1056829310	18630	18630	18630	18630	0
148	20241217	161400	1056829310	18630	18630	18630	18630	0
149	20241217	161300	1056829310	18630	18630	18630	18630	0
150	20241217	161200	1056829310	18630	18630	18630	18630	0
151	20241217	161100	1056829310	18630	18630	18630	18630	0
152	20241217	161000	1056829310	18630	18630	18630	18630	1346
153	20241217	160900	1056829310	18630	18630	18630	18630	0
154	20241217	160800	1056829310	18630	18630	18630	18630	0
155	20241217	160700	1056829310	18630	18630	18630	18630	0
156	20241217	160600	1056829310	18630	18630	18630	18630	0
157	20241217	160500	1056829310	18630	18630	18630	18630	0
158	20241217	160400	1056829310	18630	18630	18630	18630	0
159	20241217	160300	1056829310	18630	18630	18630	18630	0
160	20241217	160200	1056829310	18630	18630	18630	18630	0
161	20241217	160100	1056829310	18630	18630	18630	18630	0
162	20241217	160000	1056829310	18630	18630	18630	18630	0
163	20241217	155900	1056829310	18630	18630	18630	18630	0
164	20241217	155800	1056829310	18630	18630	18630	18630	0
165	20241217	155700	1056829310	18630	18630	18630	18630	0
166	20241217	155600	1056829310	18630	18630	18630	18630	0
167	20241217	155500	1056829310	18630	18630	18630	18630	0
168	20241217	155400	1056829310	18630	18630	18630	18630	0
169	20241217	155300	1056829310	18630	18630	18630	18630	0
170	20241217	155200	1056829310	18630	18630	18630	18630	0
171	20241217	155100	1056829310	18630	18630	18630	18630	0
172	20241217	155000	1056829310	18630	18630	18630	18630	0
173	20241217	154900	1056829310	18630	18630	18630	18630	0
174	20241217	154800	1056829310	18630	18630	18630	18630	0
175	20241217	154700	1056829310	18630	18630	18630	18630	0
176	20241217	154600	1056829310	18630	18630	18630	18630	0
177	20241217	154500	1056829310	18630	18630	18630	18630	0
178	20241217	154400	1056829310	18630	18630	18630	18630	0
179	20241217	154300	1056829310	18630	18630	18630	18630	0
180	20241217	154200	1056829310	18630	18630	18630	18630	0
181	20241217	154100	1056829310	18630	18630	18630	18630	0
182	20241217	154000	1056829310	18630	18630	18630	18630	1346
183	20241217	153900	1056829310	18630	18630	18630	18630	0
184	20241217	153800	1056829310	18630	18630	18630	18630	0
185	20241217	153700	1056829310	18630	18630	18630	18630	0
186	20241217	153600	1056829310	18630	18630	18630	18630	0
187	20241217	153500	1056829310	18630	18630	18630	18630	0
188	20241217	153400	1056829310	18630	18630	18630	18630	0
189	20241217	153300	1056829310	18630	18630	18630	18630	0
190	20241217	153200	1056829310	18630	18630	18630	18630	0
191	20241217	153100	1056829310	18630	18630	18630	18630	0
192	20241217	153000	1056829310	18630	18630	18630	18630	1346
193	20241217	152900	1031753330	18630	18630	18630	18630	0
194	20241217	152800	1031753330	18630	18630	18630	18630	0
195	20241217	152700	1031753330	18630	18630	18630	18630	0
196	20241217	152600	1031753330	18630	18630	18630	18630	0
197	20241217	152500	1031753330	18630	18630	18630	18630	0
198	20241217	152400	1031753330	18630	18630	18630	18630	0
199	20241217	152300	1031753330	18630	18630	18630	18630	0
200	20241217	152200	1031753330	18630	18630	18630	18630	0
201	20241217	152100	1031753330	18630	18630	18630	18630	0
202	20241217	152000	1031753330	18630	18630	18630	18630	0
203	20241217	151900	1031753330	18630	18620	18630	18600	218
204	20241217	151800	1027694860	18630	18620	18630	18620	7
205	20241217	151700	1027564470	18620	18630	18680	18610	335
206	20241217	151600	1021316690	18630	18630	18630	18630	228
207	20241217	151500	1017069050	18630	18610	18630	18610	50
208	20241217	151400	1016138330	18610	18630	18630	18610	251
209	20241217	151300	1011466120	18630	18640	18690	18630	98
210	20241217	151200	1009635720	18640	18620	18640	18620	62
211	20241217	151100	1008480640	18630	18660	18660	18620	99
212	20241217	151000	1006634680	18650	18650	18660	18650	127
213	20241217	150900	1004265090	18640	18670	18670	18640	84
214	20241217	150800	1002698400	18670	18680	18700	18660	65
215	20241217	150700	1001484570	18680	18670	18680	18670	105
216	20241217	150600	999523410	18660	18680	18680	18650	9
217	20241217	150500	999355340	18690	18770	18790	18690	164
218	20241217	150400	996281790	18710	18710	18770	18700	60
219	20241217	150300	995158010	18700	18700	18700	18700	20
220	20241217	150200	994784010	18720	18730	18760	18720	262
221	20241217	150100	989875380	18760	18720	18760	18720	43
222	20241217	150000	989070110	18730	18710	18740	18710	76
223	20241217	145900	987646770	18710	18680	18710	18680	185
224	20241217	145800	984188520	18690	18700	18700	18690	5
225	20241217	145700	984095040	18690	18700	18700	18690	25
226	20241217	145600	983627740	18700	18700	18710	18690	252
227	20241217	145500	978915330	18700	18710	18710	18700	166
228	20241217	145400	975811090	18700	18720	18720	18700	50
229	20241217	145300	974875620	18720	18700	18720	18700	165
230	20241217	145200	971789320	18710	18720	18730	18710	29
231	20241217	145100	971246430	18720	18720	18720	18710	10
232	20241217	145000	971059240	18700	18700	18750	18700	116
233	20241217	144900	968885290	18700	18660	18710	18650	377
234	20241217	144800	961837850	18660	18680	18680	18660	30
235	20241217	144700	961277530	18640	18680	18680	18640	132
236	20241217	144600	958813210	18660	18680	18680	18650	88
237	20241217	144500	957171110	18680	18670	18680	18670	94
238	20241217	144400	955415870	18660	18660	18660	18660	40
239	20241217	144300	954669470	18660	18650	18670	18640	135
240	20241217	144200	952152480	18680	18680	18680	18680	91
241	20241217	144100	950452600	18680	18680	18680	18640	66
242	20241217	144000	949221850	18690	18690	18690	18690	61
243	20241217	143900	948081760	18710	18650	18710	18650	112
244	20241217	143800	945991100	18650	18640	18650	18640	94
245	20241217	143700	944238870	18640	18640	18640	18640	89
246	20241217	143600	942579910	18640	18660	18670	18640	127
247	20241217	143500	940210520	18660	18700	18700	18650	45
248	20241217	143400	939369810	18700	18720	18720	18700	107
249	20241217	143300	937368800	18710	18710	18720	18710	129
250	20241217	143200	934954290	18710	18720	18720	18710	9
251	20241217	143100	934785850	18720	18730	18740	18720	107
252	20241217	143000	932781520	18720	18710	18720	18700	37
253	20241217	142900	932089440	18700	18730	18730	18700	14
254	20241217	142800	931827440	18700	18710	18710	18700	26
255	20241217	142700	931341200	18720	18710	18720	18630	484
256	20241217	142600	922298850	18700	18700	18700	18700	27
257	20241217	142500	921793950	18700	18710	18720	18700	104
258	20241217	142400	919848930	18730	18710	18730	18710	111
259	20241217	142300	917770300	18740	18730	18740	18700	79
260	20241217	142200	916291280	18700	18740	18740	18660	218
261	20241217	142100	912211880	18740	18660	18740	18660	26
262	20241217	142000	911726320	18660	18660	18660	18660	31
263	20241217	141900	911147860	18650	18700	18710	18650	165
264	20241217	141800	908062480	18650	18700	18700	18650	49
265	20241217	141700	907147930	18710	18700	18710	18700	190
266	20241217	141600	903594810	18700	18700	18710	18700	258
267	20241217	141500	898769270	18660	18710	18710	18660	86
268	20241217	141400	897162000	18700	18700	18710	18700	143
269	20241217	141300	894487560	18700	18710	18710	18700	259
270	20241217	141200	889642000	18700	18710	18710	18700	27
271	20241217	141100	889137070	18700	18740	18740	18700	38
272	20241217	141000	888426220	18740	18720	18740	18660	411
273	20241217	140900	880741340	18670	18710	18720	18670	371
274	20241217	140800	873804220	18710	18720	18720	18710	768
275	20241217	140700	859429530	18720	18750	18780	18720	208
276	20241217	140600	855530590	18750	18740	18750	18730	35
277	20241217	140500	854874790	18730	18750	18820	18730	114
278	20241217	140400	852732210	18750	18750	18750	18750	53
279	20241217	140300	851738460	18740	18740	18740	18730	27
280	20241217	140200	851232490	18750	18750	18830	18740	144
281	20241217	140100	848527670	18740	18750	18750	18740	4
282	20241217	140000	848452680	18750	18810	18810	18740	64
283	20241217	135900	847249970	18770	18740	18770	18740	61
284	20241217	135800	846105890	18750	18750	18750	18750	32
285	20241217	135700	845505890	18750	18760	18760	18740	14
286	20241217	135600	845243290	18760	18750	18760	18750	106
287	20241217	135500	843255380	18750	18750	18750	18750	2
288	20241217	135400	843217880	18770	18760	18810	18760	34
289	20241217	135300	842578810	18760	18750	18810	18740	164
290	20241217	135200	839497420	18740	18730	18800	18730	585
291	20241217	135100	828504300	18720	18720	18760	18710	65
292	20241217	135000	827287030	18710	18700	18790	18700	204
293	20241217	134900	823459730	18700	18700	18800	18700	91
294	20241217	134800	821754860	18700	18680	18700	18670	201
295	20241217	134700	818000320	18670	18680	18680	18660	215
296	20241217	134600	813984570	18680	18680	18690	18680	41
297	20241217	134500	813218300	18680	18650	18680	18650	81
298	20241217	134400	811706670	18640	18610	18640	18610	307
299	20241217	134300	805990380	18610	18610	18620	18610	41
300	20241217	134200	805227340	18610	18650	18650	18610	144
301	20241217	134100	802545720	18640	18660	18670	18620	611
302	20241217	134000	791146690	18670	18670	18670	18660	191
303	20241217	133900	787581030	18660	18670	18670	18660	262
304	20241217	133800	782691170	18660	18680	18680	18660	117
305	20241217	133700	780505810	18680	18680	18690	18680	56
306	20241217	133600	779459390	18680	18710	18710	18680	473
307	20241217	133500	770614430	18720	18730	18730	18710	327
308	20241217	133400	764494290	18730	18710	18730	18710	21
309	20241217	133300	764101240	18710	18720	18730	18710	364
310	20241217	133200	757284600	18730	18740	18740	18730	20
311	20241217	133100	756909930	18740	18770	18800	18740	59
312	20241217	133000	755802530	18760	18760	18760	18750	50
313	20241217	132900	754864760	18750	18760	18760	18750	36
314	20241217	132800	754189410	18770	18770	18770	18770	4
315	20241217	132700	754114330	18800	18760	18800	18760	102
316	20241217	132600	752196980	18750	18750	18750	18750	2
317	20241217	132500	752159480	18790	18750	18790	18750	115
318	20241217	132400	749998670	18740	18800	18800	18720	34
319	20241217	132300	749360910	18710	18710	18780	18710	356
320	20241217	132200	742689220	18720	18750	18750	18720	6
321	20241217	132100	742576790	18790	18820	18820	18700	1246
322	20241217	132000	719201820	18820	18820	18820	18820	8
323	20241217	131900	719051260	18830	18820	18830	18820	101
324	20241217	131800	717149450	18820	18820	18820	18820	24
325	20241217	131700	716697770	18820	18820	18820	18820	3
326	20241217	131600	716641310	18820	18820	18830	18820	133
327	20241217	131500	714137330	18830	18830	18830	18830	10
328	20241217	131400	713949030	18830	18830	18830	18830	3
329	20241217	131300	713892540	18830	18820	18830	18820	128
330	20241217	131200	711482490	18820	18810	18820	18810	4
331	20241217	131100	711407230	18810	18810	18810	18810	6
332	20241217	131000	711294370	18810	18820	18830	18810	96
333	20241217	130900	709486940	18810	18820	18820	18810	16
334	20241217	130800	709185850	18820	18830	18830	18820	24
335	20241217	130700	708733940	18810	18800	18810	18800	93
336	20241217	130600	706984620	18800	18800	18800	18800	9
337	20241217	130500	706815420	18800	18810	18810	18800	92
338	20241217	130400	705084960	18800	18790	18800	18770	18
339	20241217	130300	704746850	18800	18800	18810	18800	13
340	20241217	130200	704502360	18800	18800	18810	18800	102
341	20241217	130100	702583840	18800	18810	18810	18790	9
342	20241217	130000	702414620	18810	18800	18810	18800	31
343	20241217	125900	701831520	18800	18800	18810	18800	17
344	20241217	125800	701511840	18800	18800	18800	18800	83
345	20241217	125700	699951440	18800	18800	18800	18800	17
346	20241217	125600	699631840	18800	18800	18800	18800	119
347	20241217	125500	697394640	18810	18810	18810	18800	14
348	20241217	125400	697131350	18810	18810	18810	18810	48
349	20241217	125300	696228470	18810	18810	18820	18810	201
350	20241217	125200	692446130	18810	18810	18810	18810	34
351	20241217	125100	691806590	18810	18740	18810	18740	13
352	20241217	125000	691562620	18810	18790	18810	18750	496
353	20241217	124900	682239260	18800	18800	18800	18800	0
354	20241217	124800	682239260	18800	18800	18800	18780	229
355	20241217	124700	677934100	18800	18760	18800	18760	346
356	20241217	124600	671434090	18710	18710	18710	18710	0
357	20241217	124500	671434090	18710	18710	18710	18710	0
358	20241217	124400	671434090	18710	18690	18760	18690	101
359	20241217	124300	669539550	18760	18760	18760	18760	23
360	20241217	124200	669108070	18660	18660	18660	18660	17
361	20241217	124100	668790850	18660	18710	18750	18660	304
362	20241217	124000	663099890	18750	18760	18760	18720	113
363	20241217	123900	660983650	18750	18760	18760	18750	123
364	20241217	123800	658676260	18760	18770	18770	18750	21
365	20241217	123700	658282230	18770	18780	18780	18770	6
366	20241217	123600	658169560	18760	18780	18780	18760	108
367	20241217	123500	656141630	18780	18790	18790	18780	29
368	20241217	123400	655596740	18800	18780	18800	18780	65
369	20241217	123300	654375300	18790	18780	18790	18780	96
370	20241217	123200	652571600	18770	18780	18780	18770	4
371	20241217	123100	652496510	18780	18760	18780	18760	21
372	20241217	123000	652102390	18760	18760	18760	18760	96
373	20241217	122900	650301430	18760	18760	18760	18760	9
374	20241217	122800	650132590	18790	18780	18790	18780	47
375	20241217	122700	649249650	18770	18760	18770	18750	105
376	20241217	122600	647279800	18760	18750	18760	18750	25
377	20241217	122500	646810840	18720	18720	18720	18720	0
378	20241217	122400	646810840	18720	18760	18760	18720	114
379	20241217	122300	644675140	18740	18760	18760	18730	27
380	20241217	122200	644168670	18730	18720	18760	18720	7
381	20241217	122100	644037420	18730	18730	18770	18730	143
382	20241217	122000	641355040	18730	18730	18730	18730	0
383	20241217	121900	641355040	18730	18790	18790	18720	38
384	20241217	121800	640641670	18790	18770	18790	18760	105
385	20241217	121700	638669040	18790	18790	18790	18790	4
386	20241217	121600	638593880	18800	18760	18800	18760	32
387	20241217	121500	637992560	18750	18750	18750	18750	239
388	20241217	121400	633511310	18740	18740	18740	18740	23
389	20241217	121300	633080290	18740	18740	18740	18730	97
390	20241217	121200	631262560	18740	18740	18740	18740	0
391	20241217	121100	631262560	18740	18750	18750	18740	14
392	20241217	121000	631000110	18750	18730	18750	18730	120
393	20241217	120900	628750200	18730	18730	18730	18730	3
394	20241217	120800	628694010	18740	18700	18740	18700	6
395	20241217	120700	628581620	18690	18700	18750	18690	103
396	20241217	120600	626651020	18750	18720	18750	18720	31
397	20241217	120500	626069800	18710	18700	18710	18700	4
398	20241217	120400	625994970	18690	18740	18760	18690	99
399	20241217	120300	624138820	18680	18680	18680	18680	0
400	20241217	120200	624138820	18680	18680	18750	18680	38
401	20241217	120100	623426730	18700	18740	18750	18700	106
402	20241217	120000	621439570	18710	18720	18720	18710	101
403	20241217	115900	619549760	18710	18710	18710	18710	30
404	20241217	115800	618988460	18710	18710	18710	18710	176
405	20241217	115700	615695500	18710	18710	18710	18710	10
406	20241217	115600	615508400	18710	18750	18750	18710	7
407	20241217	115500	615377290	18720	18750	18750	18720	305
408	20241217	115400	609664480	18750	18720	18750	18720	32
409	20241217	115300	609064600	18750	18710	18750	18700	225
410	20241217	115200	604854670	18750	18750	18750	18750	0
411	20241217	115100	604854670	18750	18750	18750	18750	4
412	20241217	115000	604779670	18760	18740	18760	18740	118
413	20241217	114900	602567360	18650	18650	18650	18650	5
414	20241217	114800	602474110	18650	18660	18660	18650	9
415	20241217	114700	602306220	18660	18730	18740	18660	292
416	20241217	114600	596842760	18730	18730	18730	18730	5
417	20241217	114500	596749110	18740	18710	18740	18710	32
418	20241217	114400	596149620	18700	18650	18740	18650	96
419	20241217	114300	594353040	18700	18760	18760	18610	564
420	20241217	114200	583836100	18690	18700	18700	18690	21
421	20241217	114100	583443570	18690	18750	18750	18690	1502
422	20241217	114000	555336260	18740	18770	18770	18740	49
423	20241217	113900	554417030	18770	18780	18780	18770	87
424	20241217	113800	552783970	18780	18780	18780	18780	122
425	20241217	113700	550492810	18780	18780	18780	18780	37
426	20241217	113600	549797950	18780	18780	18780	18780	10
427	20241217	113500	549610150	18780	18770	18780	18770	139
428	20241217	113400	547000130	18770	18770	18780	18770	24
429	20241217	113300	546549640	18780	18820	18820	18770	697
430	20241217	113200	533435160	18850	18860	18860	18840	127
431	20241217	113100	531041360	18840	18860	18860	18840	26
432	20241217	113000	530551170	18850	18860	18860	18840	105
433	20241217	112900	528571050	18860	18850	18860	18840	84
434	20241217	112800	526987660	18860	18860	18860	18860	13
435	20241217	112700	526742480	18840	18850	18860	18840	152
436	20241217	112600	523876330	18850	18850	18850	18850	4
437	20241217	112500	523800930	18850	18850	18850	18850	48
438	20241217	112400	522896130	18850	18840	18850	18840	96
439	20241217	112300	521086540	18850	18850	18850	18840	34
440	20241217	112200	520445850	18850	18840	18850	18840	64
441	20241217	112100	519239980	18830	18830	18840	18830	121
442	20241217	112000	516961420	18820	18830	18830	18820	8
443	20241217	111900	516810820	18810	18820	18820	18810	252
444	20241217	111800	512068380	18820	18830	18830	18820	101
445	20241217	111700	510166610	18830	18820	18830	18820	12
446	20241217	111600	509940660	18830	18840	18840	18810	34
447	20241217	111500	509300500	18830	18820	18830	18810	105
448	20241217	111400	507323600	18840	18830	18840	18810	282
449	20241217	111300	502016900	18830	18830	18840	18830	39
450	20241217	111200	501282280	18830	18830	18830	18820	93
451	20241217	111100	499531400	18800	18830	18830	18800	356
452	20241217	111000	492827950	18830	18810	18840	18810	150
453	20241217	110900	490004820	18810	18800	18810	18790	88
454	20241217	110800	488350920	18810	18800	18810	18800	2
455	20241217	110700	488313310	18830	18830	18830	18830	118
456	20241217	110600	486091370	18760	18770	18830	18760	1231
457	20241217	110500	462948330	18770	18770	18780	18770	58
458	20241217	110400	461859140	18760	18760	18790	18750	437
459	20241217	110300	453657220	18780	18760	18780	18760	226
460	20241217	110200	449413470	18740	18740	18740	18740	0
461	20241217	110100	449413470	18740	18720	18760	18720	227
462	20241217	110000	445159790	18710	18720	18750	18710	25
463	20241217	105900	444691110	18710	18740	18750	18710	69
464	20241217	105800	443399180	18750	18750	18750	18750	91
465	20241217	105700	441692930	18730	18720	18730	18720	4
466	20241217	105600	441618020	18720	18740	18750	18710	128
467	20241217	105500	439219260	18730	18730	18730	18720	747
468	20241217	105400	425227960	18730	18730	18730	18730	244
469	20241217	105300	420657840	18730	18710	18770	18710	522
470	20241217	105200	410867840	18700	18700	18720	18700	104
471	20241217	105100	408922910	18720	18730	18730	18720	17
472	20241217	105000	408604590	18730	18720	18730	18720	26
473	20241217	104900	408117620	18710	18710	18710	18710	80
474	20241217	104800	406620820	18710	18710	18710	18710	19
475	20241217	104700	406265330	18710	18700	18710	18700	118
476	20241217	104600	404058060	18700	18730	18730	18700	28
477	20241217	104500	403533830	18730	18730	18730	18730	7
478	20241217	104400	403402720	18730	18750	18750	18730	258
479	20241217	104300	398566910	18750	18740	18750	18740	38
480	20241217	104200	397854460	18740	18750	18770	18730	531
481	20241217	104100	387892760	18750	18740	18750	18740	100
482	20241217	104000	386017990	18740	18720	18740	18720	12
483	20241217	103900	385793270	18720	18720	18720	18720	8
484	20241217	103800	385643510	18750	18750	18760	18740	188
485	20241217	103700	382119240	18750	18750	18750	18750	6
486	20241217	103600	382006740	18730	18680	18750	18680	433
487	20241217	103500	373901250	18690	18650	18690	18650	151
488	20241217	103400	371080990	18650	18640	18660	18640	38
489	20241217	103300	370372260	18640	18670	18690	18640	118
490	20241217	103200	368168290	18670	18670	18670	18670	11
491	20241217	103100	367962920	18660	18690	18690	18650	28
492	20241217	103000	367439750	18640	18610	18640	18610	6
493	20241217	102900	367328010	18610	18610	18610	18610	0
494	20241217	102800	367328010	18610	18610	18610	18600	1889
495	20241217	102700	332173960	18610	18660	18690	18610	159
496	20241217	102600	329212620	18660	18590	18660	18590	171
497	20241217	102500	326032260	18580	18560	18580	18560	37
498	20241217	102400	325344820	18550	18570	18570	18550	434
499	20241217	102300	317290710	18580	18580	18590	18580	63
500	20241217	102200	316120160	18580	18580	18580	18580	30
501	20241217	102100	315562760	18590	18590	18590	18590	19
502	20241217	102000	315209550	18570	18570	18570	18570	2
503	20241217	101900	315172410	18570	18570	18570	18560	12
504	20241217	101800	314949670	18570	18590	18590	18560	7
505	20241217	101700	314819710	18570	18590	18590	18570	2
506	20241217	101600	314782550	18560	18580	18580	18560	10
507	20241217	101500	314596910	18560	18560	18560	18560	0
508	20241217	101400	314596910	18560	18570	18580	18560	715
509	20241217	101300	301318850	18570	18590	18590	18570	13
510	20241217	101200	301077420	18580	18590	18590	18580	2
511	20241217	101100	301040250	18580	18590	18590	18580	4
512	20241217	101000	300965920	18580	18590	18590	18580	32
513	20241217	100900	300371050	18600	18620	18620	18600	34
514	20241217	100800	299738590	18590	18590	18590	18590	0
515	20241217	100700	299738590	18590	18590	18590	18590	0
516	20241217	100600	299738590	18590	18590	18590	18590	0
517	20241217	100500	299738590	18590	18600	18600	18590	253
518	20241217	100400	295032930	18570	18580	18580	18570	187
519	20241217	100300	291558480	18580	18580	18580	18580	1
520	20241217	100200	291539900	18580	18590	18600	18580	19
521	20241217	100100	291186720	18590	18610	18610	18590	245
522	20241217	100000	286630210	18600	18620	18630	18600	50
523	20241217	095900	285699780	18610	18610	18610	18610	6
524	20241217	095800	285588120	18600	18600	18600	18600	0
525	20241217	095700	285588120	18600	18620	18620	18600	494
526	20241217	095600	276399670	18620	18620	18620	18620	0
527	20241217	095500	276399670	18620	18630	18630	18620	144
528	20241217	095400	273718380	18620	18620	18620	18620	356
529	20241217	095300	267089660	18630	18630	18630	18630	2
530	20241217	095200	267052400	18630	18620	18630	18620	34
531	20241217	095100	266418990	18620	18600	18630	18600	620
532	20241217	095000	254880880	18600	18610	18610	18600	301
533	20241217	094900	249282270	18610	18620	18620	18610	586
534	20241217	094800	238373420	18630	18660	18660	18630	267
535	20241217	094700	233398100	18660	18640	18660	18640	68
536	20241217	094600	232130400	18640	18640	18640	18640	23
537	20241217	094500	231701680	18640	18630	18650	18630	175
538	20241217	094400	228441190	18690	18640	18690	18640	531
539	20241217	094300	218530310	18630	18620	18630	18620	164
540	20241217	094200	215476610	18620	18610	18620	18610	47
541	20241217	094100	214601730	18620	18630	18660	18620	274
542	20241217	094000	209493190	18670	18670	18670	18670	1
543	20241217	093900	209474520	18620	18620	18620	18620	10
544	20241217	093800	209288320	18630	18670	18670	18630	1418
545	20241217	093700	182841840	18700	18710	18710	18700	77
546	20241217	093600	181401440	18730	18740	18760	18720	273
547	20241217	093500	176287540	18740	18720	18740	18700	116
548	20241217	093400	174115120	18690	18670	18720	18670	25
549	20241217	093300	173647800	18690	18650	18730	18650	133
550	20241217	093200	171160080	18660	18620	18680	18620	142
551	20241217	093100	168510490	18650	18650	18650	18650	81
552	20241217	093000	166999840	18600	18600	18600	18600	14
553	20241217	092900	166739440	18590	18560	18590	18560	18
554	20241217	092800	166404850	18550	18510	18550	18510	38
555	20241217	092700	165700730	18510	18480	18550	18480	23
556	20241217	092600	165274190	18480	18480	18520	18480	206
557	20241217	092500	161465030	18480	18470	18480	18470	49
558	20241217	092400	160559880	18460	18430	18460	18420	266
559	20241217	092300	155655750	18430	18510	18510	18430	392
560	20241217	092200	148410020	18520	18550	18550	18520	206
561	20241217	092100	144594440	18550	18620	18620	18550	681
562	20241217	092000	131938480	18630	18630	18630	18620	89
563	20241217	091900	130281200	18620	18620	18620	18620	40
564	20241217	091800	129536400	18620	18620	18620	18620	113
565	20241217	091700	127432340	18630	18630	18630	18630	240
566	20241217	091600	122961140	18650	18700	18700	18650	870
567	20241217	091500	106717180	18720	18780	18780	18720	900
568	20241217	091400	89852860	18780	18800	18800	18760	62
569	20241217	091300	88689100	18800	18770	18800	18760	41
570	20241217	091200	87919680	18760	18750	18760	18750	714
571	20241217	091100	74532100	18740	18750	18750	18740	83
572	20241217	091000	72976110	18840	18800	18840	18750	186
573	20241217	090900	69484750	18800	18790	18820	18790	255
574	20241217	090800	64688670	18790	18670	18790	18650	514
575	20241217	090700	55053750	18670	18690	18690	18670	176
576	20241217	090600	51765580	18670	18670	18670	18670	98
577	20241217	090500	49935920	18650	18650	18650	18650	95
578	20241217	090400	48164170	18650	18700	18710	18650	164
579	20241217	090300	45104390	18700	18760	18760	18700	122
580	20241217	090200	42821790	18700	18690	18790	18690	43
581	20241217	090100	42014110	18790	18670	18790	18670	34
582	20241217	090000	41375730	18660	18880	18880	18660	2208