KissMeData/294570/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210900	714598670	16690	16690	16690	16690	1092
3	20241224	210800	714598670	16690	16690	16690	16690	0
4	20241224	210700	714598670	16690	16690	16690	16690	0
5	20241224	210600	714598670	16690	16690	16690	16690	0
6	20241224	210500	714598670	16690	16690	16690	16690	0
7	20241224	210400	714598670	16690	16690	16690	16690	0
8	20241224	210300	714598670	16690	16690	16690	16690	0
9	20241224	210200	714598670	16690	16690	16690	16690	0
10	20241224	210100	714598670	16690	16690	16690	16690	0
11	20241224	210000	714598670	16690	16690	16690	16690	0
12	20241224	205900	714598670	16690	16690	16690	16690	0
13	20241224	205800	714598670	16690	16690	16690	16690	0
14	20241224	205700	714598670	16690	16690	16690	16690	0
15	20241224	205600	714598670	16690	16690	16690	16690	0
16	20241224	205500	714598670	16690	16690	16690	16690	0
17	20241224	205400	714598670	16690	16690	16690	16690	0
18	20241224	205300	714598670	16690	16690	16690	16690	0
19	20241224	205200	714598670	16690	16690	16690	16690	0
20	20241224	205100	714598670	16690	16690	16690	16690	0
21	20241224	205000	714598670	16690	16690	16690	16690	0
22	20241224	204900	714598670	16690	16690	16690	16690	0
23	20241224	204800	714598670	16690	16690	16690	16690	0
24	20241224	204700	714598670	16690	16690	16690	16690	0
25	20241224	204600	714598670	16690	16690	16690	16690	0
26	20241224	204500	714598670	16690	16690	16690	16690	0
27	20241224	204400	714598670	16690	16690	16690	16690	0
28	20241224	204300	714598670	16690	16690	16690	16690	0
29	20241224	204200	714598670	16690	16690	16690	16690	0
30	20241224	204100	714598670	16690	16690	16690	16690	0
31	20241224	204000	714598670	16690	16690	16690	16690	0
32	20241224	203900	714598670	16690	16690	16690	16690	1092
33	20241224	203800	714598670	16690	16690	16690	16690	0
34	20241224	203700	714598670	16690	16690	16690	16690	0
35	20241224	203600	714598670	16690	16690	16690	16690	0
36	20241224	203500	714598670	16690	16690	16690	16690	0
37	20241224	203400	714598670	16690	16690	16690	16690	0
38	20241224	203300	714598670	16690	16690	16690	16690	0
39	20241224	203200	714598670	16690	16690	16690	16690	0
40	20241224	203100	714598670	16690	16690	16690	16690	0
41	20241224	203000	714598670	16690	16690	16690	16690	0
42	20241224	202900	714598670	16690	16690	16690	16690	0
43	20241224	202800	714598670	16690	16690	16690	16690	0
44	20241224	202700	714598670	16690	16690	16690	16690	0
45	20241224	202600	714598670	16690	16690	16690	16690	0
46	20241224	202500	714598670	16690	16690	16690	16690	0
47	20241224	202400	714598670	16690	16690	16690	16690	0
48	20241224	202300	714598670	16690	16690	16690	16690	0
49	20241224	202200	714598670	16690	16690	16690	16690	0
50	20241224	202100	714598670	16690	16690	16690	16690	0
51	20241224	202000	714598670	16690	16690	16690	16690	0
52	20241224	201900	714598670	16690	16690	16690	16690	0
53	20241224	201800	714598670	16690	16690	16690	16690	0
54	20241224	201700	714598670	16690	16690	16690	16690	0
55	20241224	201600	714598670	16690	16690	16690	16690	0
56	20241224	201500	714598670	16690	16690	16690	16690	0
57	20241224	201400	714598670	16690	16690	16690	16690	0
58	20241224	201300	714598670	16690	16690	16690	16690	0
59	20241224	201200	714598670	16690	16690	16690	16690	0
60	20241224	201100	714598670	16690	16690	16690	16690	0
61	20241224	201000	714598670	16690	16690	16690	16690	0
62	20241224	200900	714598670	16690	16690	16690	16690	1092
63	20241224	200800	714598670	16690	16690	16690	16690	0
64	20241224	200700	714598670	16690	16690	16690	16690	0
65	20241224	200600	714598670	16690	16690	16690	16690	0
66	20241224	200500	714598670	16690	16690	16690	16690	0
67	20241224	200400	714598670	16690	16690	16690	16690	0
68	20241224	200300	714598670	16690	16690	16690	16690	0
69	20241224	200200	714598670	16690	16690	16690	16690	0
70	20241224	200100	714598670	16690	16690	16690	16690	0
71	20241224	200000	714598670	16690	16690	16690	16690	0
72	20241224	195900	714598670	16690	16690	16690	16690	0
73	20241224	195800	714598670	16690	16690	16690	16690	0
74	20241224	195700	714598670	16690	16690	16690	16690	0
75	20241224	195600	714598670	16690	16690	16690	16690	0
76	20241224	195500	714598670	16690	16690	16690	16690	0
77	20241224	195400	714598670	16690	16690	16690	16690	0
78	20241224	195300	714598670	16690	16690	16690	16690	0
79	20241224	195200	714598670	16690	16690	16690	16690	0
80	20241224	195100	714598670	16690	16690	16690	16690	0
81	20241224	195000	714598670	16690	16690	16690	16690	0
82	20241224	194900	714598670	16690	16690	16690	16690	0
83	20241224	194800	714598670	16690	16690	16690	16690	0
84	20241224	194700	714598670	16690	16690	16690	16690	0
85	20241224	194600	714598670	16690	16690	16690	16690	0
86	20241224	194500	714598670	16690	16690	16690	16690	0
87	20241224	194400	714598670	16690	16690	16690	16690	0
88	20241224	194300	714598670	16690	16690	16690	16690	0
89	20241224	194200	714598670	16690	16690	16690	16690	0
90	20241224	194100	714598670	16690	16690	16690	16690	0
91	20241224	194000	714598670	16690	16690	16690	16690	0
92	20241224	193900	714598670	16690	16690	16690	16690	1092
93	20241224	193800	714598670	16690	16690	16690	16690	0
94	20241224	193700	714598670	16690	16690	16690	16690	0
95	20241224	193600	714598670	16690	16690	16690	16690	0
96	20241224	193500	714598670	16690	16690	16690	16690	0
97	20241224	193400	714598670	16690	16690	16690	16690	0
98	20241224	193300	714598670	16690	16690	16690	16690	0
99	20241224	193200	714598670	16690	16690	16690	16690	0
100	20241224	193100	714598670	16690	16690	16690	16690	0
101	20241224	193000	714598670	16690	16690	16690	16690	0
102	20241224	192900	714598670	16690	16690	16690	16690	0
103	20241224	192800	714598670	16690	16690	16690	16690	0
104	20241224	192700	714598670	16690	16690	16690	16690	0
105	20241224	192600	714598670	16690	16690	16690	16690	0
106	20241224	192500	714598670	16690	16690	16690	16690	0
107	20241224	192400	714598670	16690	16690	16690	16690	0
108	20241224	192300	714598670	16690	16690	16690	16690	0
109	20241224	192200	714598670	16690	16690	16690	16690	0
110	20241224	192100	714598670	16690	16690	16690	16690	0
111	20241224	192000	714598670	16690	16690	16690	16690	0
112	20241224	191900	714598670	16690	16690	16690	16690	0
113	20241224	191800	714598670	16690	16690	16690	16690	0
114	20241224	191700	714598670	16690	16690	16690	16690	0
115	20241224	191600	714598670	16690	16690	16690	16690	0
116	20241224	191500	714598670	16690	16690	16690	16690	0
117	20241224	191400	714598670	16690	16690	16690	16690	0
118	20241224	191300	714598670	16690	16690	16690	16690	0
119	20241224	191200	714598670	16690	16690	16690	16690	0
120	20241224	191100	714598670	16690	16690	16690	16690	0
121	20241224	191000	714598670	16690	16690	16690	16690	0
122	20241224	190900	714598670	16690	16690	16690	16690	1092
123	20241224	190800	714598670	16690	16690	16690	16690	0
124	20241224	190700	714598670	16690	16690	16690	16690	0
125	20241224	190600	714598670	16690	16690	16690	16690	0
126	20241224	190500	714598670	16690	16690	16690	16690	0
127	20241224	190400	714598670	16690	16690	16690	16690	0
128	20241224	190300	714598670	16690	16690	16690	16690	0
129	20241224	190200	714598670	16690	16690	16690	16690	0
130	20241224	190100	714598670	16690	16690	16690	16690	0
131	20241224	190000	714598670	16690	16690	16690	16690	0
132	20241224	185900	714598670	16690	16690	16690	16690	0
133	20241224	185800	714598670	16690	16690	16690	16690	0
134	20241224	185700	714598670	16690	16690	16690	16690	0
135	20241224	185600	714598670	16690	16690	16690	16690	0
136	20241224	185500	714598670	16690	16690	16690	16690	0
137	20241224	185400	714598670	16690	16690	16690	16690	0
138	20241224	185300	714598670	16690	16690	16690	16690	0
139	20241224	185200	714598670	16690	16690	16690	16690	0
140	20241224	185100	714598670	16690	16690	16690	16690	0
141	20241224	185000	714598670	16690	16690	16690	16690	0
142	20241224	184900	714598670	16690	16690	16690	16690	0
143	20241224	184800	714598670	16690	16690	16690	16690	0
144	20241224	184700	714598670	16690	16690	16690	16690	0
145	20241224	184600	714598670	16690	16690	16690	16690	0
146	20241224	184500	714598670	16690	16690	16690	16690	0
147	20241224	184400	714598670	16690	16690	16690	16690	0
148	20241224	184300	714598670	16690	16690	16690	16690	0
149	20241224	184200	714598670	16690	16690	16690	16690	0
150	20241224	184100	714598670	16690	16690	16690	16690	0
151	20241224	184000	714598670	16690	16690	16690	16690	0
152	20241224	183900	714598670	16690	16690	16690	16690	1092
153	20241224	183800	714598670	16690	16690	16690	16690	0
154	20241224	183700	714598670	16690	16690	16690	16690	0
155	20241224	183600	714598670	16690	16690	16690	16690	0
156	20241224	183500	714598670	16690	16690	16690	16690	0
157	20241224	183400	714598670	16690	16690	16690	16690	0
158	20241224	183300	714598670	16690	16690	16690	16690	0
159	20241224	183200	714598670	16690	16690	16690	16690	0
160	20241224	183100	714598670	16690	16690	16690	16690	0
161	20241224	183000	714598670	16690	16690	16690	16690	0
162	20241224	182900	714598670	16690	16690	16690	16690	0
163	20241224	182800	714598670	16690	16690	16690	16690	0
164	20241224	182700	714598670	16690	16690	16690	16690	0
165	20241224	182600	714598670	16690	16690	16690	16690	0
166	20241224	182500	714598670	16690	16690	16690	16690	0
167	20241224	182400	714598670	16690	16690	16690	16690	0
168	20241224	182300	714598670	16690	16690	16690	16690	0
169	20241224	182200	714598670	16690	16690	16690	16690	0
170	20241224	182100	714598670	16690	16690	16690	16690	0
171	20241224	182000	714598670	16690	16690	16690	16690	0
172	20241224	181900	714598670	16690	16690	16690	16690	0
173	20241224	181800	714598670	16690	16690	16690	16690	0
174	20241224	181700	714598670	16690	16690	16690	16690	0
175	20241224	181600	714598670	16690	16690	16690	16690	0
176	20241224	181500	714598670	16690	16690	16690	16690	0
177	20241224	181400	714598670	16690	16690	16690	16690	0
178	20241224	181300	714598670	16690	16690	16690	16690	0
179	20241224	181200	714598670	16690	16690	16690	16690	0
180	20241224	181100	714598670	16690	16690	16690	16690	0
181	20241224	181000	714598670	16690	16690	16690	16690	0
182	20241224	180900	714598670	16690	16690	16690	16690	1092
183	20241224	180800	714598670	16690	16690	16690	16690	0
184	20241224	180700	714598670	16690	16690	16690	16690	0
185	20241224	180600	714598670	16690	16690	16690	16690	0
186	20241224	180500	714598670	16690	16690	16690	16690	0
187	20241224	180400	714598670	16690	16690	16690	16690	0
188	20241224	180300	714598670	16690	16690	16690	16690	0
189	20241224	180200	714598670	16690	16690	16690	16690	0
190	20241224	180100	714598670	16690	16690	16690	16690	0
191	20241224	180000	714598670	16690	16690	16690	16690	0
192	20241224	175900	714598670	16690	16690	16690	16690	0
193	20241224	175800	714598670	16690	16690	16690	16690	0
194	20241224	175700	714598670	16690	16690	16690	16690	0
195	20241224	175600	714598670	16690	16690	16690	16690	0
196	20241224	175500	714598670	16690	16690	16690	16690	0
197	20241224	175400	714598670	16690	16690	16690	16690	0
198	20241224	175300	714598670	16690	16690	16690	16690	0
199	20241224	175200	714598670	16690	16690	16690	16690	0
200	20241224	175100	714598670	16690	16690	16690	16690	0
201	20241224	175000	714598670	16690	16690	16690	16690	0
202	20241224	174900	714598670	16690	16690	16690	16690	0
203	20241224	174800	714598670	16690	16690	16690	16690	0
204	20241224	174700	714598670	16690	16690	16690	16690	0
205	20241224	174600	714598670	16690	16690	16690	16690	0
206	20241224	174500	714598670	16690	16690	16690	16690	0
207	20241224	174400	714598670	16690	16690	16690	16690	0
208	20241224	174300	714598670	16690	16690	16690	16690	0
209	20241224	174200	714598670	16690	16690	16690	16690	0
210	20241224	174100	714598670	16690	16690	16690	16690	0
211	20241224	174000	714598670	16690	16690	16690	16690	0
212	20241224	173900	714598670	16690	16690	16690	16690	1092
213	20241224	173800	714598670	16690	16690	16690	16690	0
214	20241224	173700	714598670	16690	16690	16690	16690	0
215	20241224	173600	714598670	16690	16690	16690	16690	0
216	20241224	173500	714598670	16690	16690	16690	16690	0
217	20241224	173400	714598670	16690	16690	16690	16690	0
218	20241224	173300	714598670	16690	16690	16690	16690	0
219	20241224	173200	714598670	16690	16690	16690	16690	0
220	20241224	173100	714598670	16690	16690	16690	16690	0
221	20241224	173000	714598670	16690	16690	16690	16690	0
222	20241224	172900	714598670	16690	16690	16690	16690	0
223	20241224	172800	714598670	16690	16690	16690	16690	0
224	20241224	172700	714598670	16690	16690	16690	16690	0
225	20241224	172600	714598670	16690	16690	16690	16690	0
226	20241224	172500	714598670	16690	16690	16690	16690	0
227	20241224	172400	714598670	16690	16690	16690	16690	0
228	20241224	172300	714598670	16690	16690	16690	16690	0
229	20241224	172200	714598670	16690	16690	16690	16690	0
230	20241224	172100	714598670	16690	16690	16690	16690	0
231	20241224	172000	714598670	16690	16690	16690	16690	0
232	20241224	171900	714598670	16690	16690	16690	16690	0
233	20241224	171800	714598670	16690	16690	16690	16690	0
234	20241224	171700	714598670	16690	16690	16690	16690	0
235	20241224	171600	714598670	16690	16690	16690	16690	0
236	20241224	171500	714598670	16690	16690	16690	16690	0
237	20241224	171400	714598670	16690	16690	16690	16690	0
238	20241224	171300	714598670	16690	16690	16690	16690	0
239	20241224	171200	714598670	16690	16690	16690	16690	0
240	20241224	171100	714598670	16690	16690	16690	16690	0
241	20241224	171000	714598670	16690	16690	16690	16690	0
242	20241224	170900	714598670	16690	16690	16690	16690	1092
243	20241224	170800	714598670	16690	16690	16690	16690	0
244	20241224	170700	714598670	16690	16690	16690	16690	0
245	20241224	170600	714598670	16690	16690	16690	16690	0
246	20241224	170500	714598670	16690	16690	16690	16690	0
247	20241224	170400	714598670	16690	16690	16690	16690	0
248	20241224	170300	714598670	16690	16690	16690	16690	0
249	20241224	170200	714598670	16690	16690	16690	16690	0
250	20241224	170100	714598670	16690	16690	16690	16690	0
251	20241224	170000	714598670	16690	16690	16690	16690	0
252	20241224	165900	714598670	16690	16690	16690	16690	0
253	20241224	165800	714598670	16690	16690	16690	16690	0
254	20241224	165700	714598670	16690	16690	16690	16690	0
255	20241224	165600	714598670	16690	16690	16690	16690	0
256	20241224	165500	714598670	16690	16690	16690	16690	0
257	20241224	165400	714598670	16690	16690	16690	16690	0
258	20241224	165300	714598670	16690	16690	16690	16690	0
259	20241224	165200	714598670	16690	16690	16690	16690	0
260	20241224	165100	714598670	16690	16690	16690	16690	0
261	20241224	165000	714598670	16690	16690	16690	16690	0
262	20241224	164900	714598670	16690	16690	16690	16690	0
263	20241224	164800	714598670	16690	16690	16690	16690	0
264	20241224	164700	714598670	16690	16690	16690	16690	0
265	20241224	164600	714598670	16690	16690	16690	16690	0
266	20241224	164500	714598670	16690	16690	16690	16690	0
267	20241224	164400	714598670	16690	16690	16690	16690	0
268	20241224	164300	714598670	16690	16690	16690	16690	0
269	20241224	164200	714598670	16690	16690	16690	16690	0
270	20241224	164100	714598670	16690	16690	16690	16690	0
271	20241224	164000	714598670	16690	16690	16690	16690	0
272	20241224	163900	714598670	16690	16690	16690	16690	1092
273	20241224	163800	714598670	16690	16690	16690	16690	0
274	20241224	163700	714598670	16690	16690	16690	16690	0
275	20241224	163600	714598670	16690	16690	16690	16690	0
276	20241224	163500	714598670	16690	16690	16690	16690	0
277	20241224	163400	714598670	16690	16690	16690	16690	0
278	20241224	163300	714598670	16690	16690	16690	16690	0
279	20241224	163200	714598670	16690	16690	16690	16690	0
280	20241224	163100	714598670	16690	16690	16690	16690	0
281	20241224	163000	714598670	16690	16690	16690	16690	0
282	20241224	162900	714598670	16690	16690	16690	16690	0
283	20241224	162800	714598670	16690	16690	16690	16690	0
284	20241224	162700	714598670	16690	16690	16690	16690	0
285	20241224	162600	714598670	16690	16690	16690	16690	0
286	20241224	162500	714598670	16690	16690	16690	16690	0
287	20241224	162400	714598670	16690	16690	16690	16690	0
288	20241224	162300	714598670	16690	16690	16690	16690	0
289	20241224	162200	714598670	16690	16690	16690	16690	0
290	20241224	162100	714598670	16690	16690	16690	16690	0
291	20241224	162000	714598670	16690	16690	16690	16690	0
292	20241224	161900	714598670	16690	16690	16690	16690	0
293	20241224	161800	714598670	16690	16690	16690	16690	0
294	20241224	161700	714598670	16690	16690	16690	16690	0
295	20241224	161600	714598670	16690	16690	16690	16690	0
296	20241224	161500	714598670	16690	16690	16690	16690	0
297	20241224	161400	714598670	16690	16690	16690	16690	0
298	20241224	161300	714598670	16690	16690	16690	16690	0
299	20241224	161200	714598670	16690	16690	16690	16690	0
300	20241224	161100	714598670	16690	16690	16690	16690	0
301	20241224	161000	714598670	16690	16690	16690	16690	0
302	20241224	160900	714598670	16690	16690	16690	16690	1092
303	20241224	160800	714598670	16690	16690	16690	16690	0
304	20241224	160700	714598670	16690	16690	16690	16690	0
305	20241224	160600	714598670	16690	16690	16690	16690	0
306	20241224	160500	714598670	16690	16690	16690	16690	0
307	20241224	160400	714598670	16690	16690	16690	16690	0
308	20241224	160300	714598670	16690	16690	16690	16690	0
309	20241224	160200	714598670	16690	16690	16690	16690	0
310	20241224	160100	714598670	16690	16690	16690	16690	0
311	20241224	160000	714598670	16690	16690	16690	16690	0
312	20241224	155900	714598670	16690	16690	16690	16690	0
313	20241224	155800	714598670	16690	16690	16690	16690	0
314	20241224	155700	714598670	16690	16690	16690	16690	0
315	20241224	155600	714598670	16690	16690	16690	16690	0
316	20241224	155500	714598670	16690	16690	16690	16690	0
317	20241224	155400	714598670	16690	16690	16690	16690	0
318	20241224	155300	714598670	16690	16690	16690	16690	0
319	20241224	155200	714598670	16690	16690	16690	16690	0
320	20241224	155100	714598670	16690	16690	16690	16690	0
321	20241224	155000	714598670	16690	16690	16690	16690	0
322	20241224	154900	714598670	16690	16690	16690	16690	0
323	20241224	154800	714598670	16690	16690	16690	16690	0
324	20241224	154700	714598670	16690	16690	16690	16690	0
325	20241224	154600	714598670	16690	16690	16690	16690	0
326	20241224	154500	714598670	16690	16690	16690	16690	0
327	20241224	154400	714598670	16690	16690	16690	16690	0
328	20241224	154300	714598670	16690	16690	16690	16690	0
329	20241224	154200	714598670	16690	16690	16690	16690	0
330	20241224	154100	714598670	16690	16690	16690	16690	0
331	20241224	154000	714598670	16690	16690	16690	16690	0
332	20241224	153900	714598670	16690	16690	16690	16690	1092
333	20241224	153800	714598670	16690	16690	16690	16690	0
334	20241224	153700	714598670	16690	16690	16690	16690	0
335	20241224	153600	714598670	16690	16690	16690	16690	0
336	20241224	153500	714598670	16690	16690	16690	16690	0
337	20241224	153400	714598670	16690	16690	16690	16690	0
338	20241224	153300	714598670	16690	16690	16690	16690	0
339	20241224	153200	714598670	16690	16690	16690	16690	0
340	20241224	153100	714598670	16690	16690	16690	16690	0
341	20241224	153000	714598670	16690	16690	16690	16690	1092
342	20241224	152900	696373190	16740	16740	16740	16740	0
343	20241224	152800	696373190	16740	16740	16740	16740	0
344	20241224	152700	696373190	16740	16740	16740	16740	0
345	20241224	152600	696373190	16740	16740	16740	16740	0
346	20241224	152500	696373190	16740	16740	16740	16740	0
347	20241224	152400	696373190	16740	16740	16740	16740	0
348	20241224	152300	696373190	16740	16740	16740	16740	0
349	20241224	152200	696373190	16740	16740	16740	16740	0
350	20241224	152100	696373190	16740	16740	16740	16740	0
351	20241224	152000	696373190	16740	16740	16740	16740	0
352	20241224	151900	696373190	16740	16620	16740	16620	11
353	20241224	151800	696190130	16740	16530	16740	16530	80
354	20241224	151700	694859100	16400	16640	16740	16400	451
355	20241224	151600	687424580	16430	16580	16580	16410	748
356	20241224	151500	675093200	16740	16740	16740	16740	101
357	20241224	151400	673402460	16770	16770	16770	16770	0
358	20241224	151300	673402460	16770	16750	16770	16750	29
359	20241224	151200	672916580	16760	16760	16760	16760	2
360	20241224	151100	672883060	16730	16730	16730	16730	5
361	20241224	151000	672799410	16770	16600	16770	16600	249
362	20241224	150900	668643830	16480	16640	16640	16470	1250
363	20241224	150800	647965020	16640	16660	16660	16640	193
364	20241224	150700	644753160	16700	16700	16700	16700	542
365	20241224	150600	635701760	16770	16760	16810	16760	45
366	20241224	150500	634947050	16770	16790	16790	16660	282
367	20241224	150400	630234580	16800	16800	16800	16800	2
368	20241224	150300	630200980	16820	16750	16820	16730	242
369	20241224	150200	626145820	16750	16730	16750	16720	180
370	20241224	150100	623134610	16740	16740	16740	16740	1
371	20241224	150000	623117870	16700	16720	16720	16700	725
372	20241224	145900	611008000	16830	16830	16830	16830	4
373	20241224	145800	610940680	16850	16830	16850	16830	357
374	20241224	145700	604932280	16830	16830	16830	16830	2
375	20241224	145600	604898620	16700	16880	16880	16700	502
376	20241224	145500	596514860	16640	16580	16890	16580	465
377	20241224	145400	588781560	16580	16580	16580	16580	0
378	20241224	145300	588781560	16580	16580	16580	16580	18
379	20241224	145200	588483120	16500	16510	16510	16500	40
380	20241224	145100	587822810	16510	16510	16510	16510	2
381	20241224	145000	587789790	16590	16590	16590	16590	0
382	20241224	144900	587789790	16590	16590	16590	16590	0
383	20241224	144800	587789790	16590	16590	16590	16590	0
384	20241224	144700	587789790	16590	16590	16590	16590	0
385	20241224	144600	587789790	16590	16590	16590	16590	0
386	20241224	144500	587789790	16590	16590	16590	16590	0
387	20241224	144400	587789790	16590	16590	16590	16590	0
388	20241224	144300	587789790	16590	16590	16590	16590	1
389	20241224	144200	587773200	16510	16510	16510	16510	9
390	20241224	144100	587624610	16510	16510	16510	16510	2
391	20241224	144000	587591590	16500	16500	16500	16500	13
392	20241224	143900	587377090	16510	16510	16510	16510	7
393	20241224	143800	587261520	16590	16590	16590	16590	0
394	20241224	143700	587261520	16590	16590	16590	16590	1
395	20241224	143600	587244930	16500	16500	16500	16500	64
396	20241224	143500	586188930	16500	16500	16500	16500	1
397	20241224	143400	586172430	16590	16590	16590	16590	0
398	20241224	143300	586172430	16590	16590	16590	16590	3
399	20241224	143200	586122660	16610	16610	16610	16610	0
400	20241224	143100	586122660	16610	16610	16610	16610	0
401	20241224	143000	586122660	16610	16610	16610	16610	0
402	20241224	142900	586122660	16610	16610	16610	16610	1
403	20241224	142800	586106050	16510	16620	16620	16510	2
404	20241224	142700	586072920	16500	16500	16500	16500	0
405	20241224	142600	586072920	16500	16540	16540	16500	581
406	20241224	142500	576481540	16670	16670	16670	16670	1
407	20241224	142400	576464870	16570	16570	16570	16570	0
408	20241224	142300	576464870	16570	16570	16570	16570	0
409	20241224	142200	576464870	16570	16570	16570	16570	27
410	20241224	142100	576017480	16530	16530	16530	16530	0
411	20241224	142000	576017480	16530	16530	16530	16530	2
412	20241224	141900	575984420	16530	16530	16530	16530	0
413	20241224	141800	575984420	16530	16530	16530	16530	1
414	20241224	141700	575967890	16500	16510	16510	16500	100
415	20241224	141600	574317720	16510	16510	16510	16510	0
416	20241224	141500	574317720	16510	16510	16510	16510	0
417	20241224	141400	574317720	16510	16510	16510	16510	0
418	20241224	141300	574317720	16510	16570	16570	16510	210
419	20241224	141200	570843480	16570	16570	16640	16570	359
420	20241224	141100	564885170	16550	16760	16760	16510	1227
421	20241224	141000	544555600	16770	16810	16810	16770	138
422	20241224	140900	542241240	16830	16830	16830	16830	0
423	20241224	140800	542241240	16830	16840	16840	16830	594
424	20241224	140700	532244120	16890	16890	16890	16890	0
425	20241224	140600	532244120	16890	16890	16890	16890	1
426	20241224	140500	532227230	16870	16870	16870	16870	0
427	20241224	140400	532227230	16870	16860	16870	16860	242
428	20241224	140300	528146620	16860	16860	16860	16860	17
429	20241224	140200	527860000	16840	16840	16840	16840	17
430	20241224	140100	527573720	16840	16840	16840	16840	0
431	20241224	140000	527573720	16840	16840	16840	16840	0
432	20241224	135900	527573720	16840	16840	16840	16840	0
433	20241224	135800	527573720	16840	16840	16840	16840	0
434	20241224	135700	527573720	16840	16840	16840	16840	1319
435	20241224	135600	505361760	16850	16930	16930	16850	2
436	20241224	135500	505327980	16940	16890	16940	16840	239
437	20241224	135400	501297920	17020	16920	17020	16920	450
438	20241224	135300	493666380	16930	16930	16930	16930	7
439	20241224	135200	493547870	16830	16830	16830	16830	0
440	20241224	135100	493547870	16830	16840	16860	16830	865
441	20241224	135000	478984370	16980	16980	16980	16980	67
442	20241224	134900	477846710	16990	16980	17000	16980	484
443	20241224	134800	469619330	17000	16990	17010	16990	1056
444	20241224	134700	451667570	17000	16730	17000	16730	1362
445	20241224	134600	428564110	16770	16770	16770	16770	0
446	20241224	134500	428564110	16770	16740	16770	16730	80
447	20241224	134400	427225380	16720	16720	16720	16720	0
448	20241224	134300	427225380	16720	16720	16720	16720	0
449	20241224	134200	427225380	16720	16720	16720	16720	0
450	20241224	134100	427225380	16720	16720	16720	16720	1
451	20241224	134000	427208660	16710	16710	16710	16710	0
452	20241224	133900	427208660	16710	16710	16710	16710	0
453	20241224	133800	427208660	16710	16710	16710	16710	0
454	20241224	133700	427208660	16710	16710	16710	16710	0
455	20241224	133600	427208660	16710	16710	16710	16710	1
456	20241224	133500	427191950	16800	16800	16800	16800	0
457	20241224	133400	427191950	16800	16800	16800	16800	1
458	20241224	133300	427175150	16710	16710	16710	16710	0
459	20241224	133200	427175150	16710	16710	16710	16710	1
460	20241224	133100	427158440	16710	16750	16750	16710	313
461	20241224	133000	421922820	16750	16750	16750	16750	0
462	20241224	132900	421922820	16750	16800	16800	16750	1040
463	20241224	132800	404480130	16800	16800	16800	16800	4
464	20241224	132700	404412930	16780	16900	16900	16780	96
465	20241224	132600	402791640	16920	16920	16920	16920	187
466	20241224	132500	399627600	16920	16920	16920	16920	1
467	20241224	132400	399610680	16970	16970	16970	16970	5
468	20241224	132300	399525830	16970	16970	16970	16970	82
469	20241224	132200	398134290	16960	16960	16960	16960	0
470	20241224	132100	398134290	16960	16960	16960	16960	268
471	20241224	132000	393589010	16960	16960	16960	16960	9
472	20241224	131900	393436370	16960	16940	16960	16940	310
473	20241224	131800	388182250	16940	16940	16940	16940	24
474	20241224	131700	387775690	16940	16890	16940	16890	467
475	20241224	131600	379875310	16890	16850	16890	16850	269
476	20241224	131500	375339900	16870	16850	16870	16850	76
477	20241224	131400	374058720	16870	16820	16870	16730	47
478	20241224	131300	373267480	16830	16830	16830	16830	0
479	20241224	131200	373267480	16830	16720	16830	16720	64
480	20241224	131100	372190920	16730	16740	16790	16730	216
481	20241224	131000	368567280	16700	16740	16740	16700	463
482	20241224	130900	360834620	16920	16910	16920	16910	9
483	20241224	130800	360682420	16920	16710	16920	16700	186
484	20241224	130700	357547450	16700	16830	16840	16700	364
485	20241224	130600	351438040	16970	16950	16980	16950	107
486	20241224	130500	349622170	16990	16690	16990	16540	1763
487	20241224	130400	319994950	16760	16750	16760	16690	206
488	20241224	130300	316548320	16950	16950	16950	16950	93
489	20241224	130200	314971970	16970	16690	16990	16690	2256
490	20241224	130100	276915650	16690	16520	16690	16520	2327
491	20241224	130000	238212420	16520	16380	16520	16380	979
492	20241224	125900	222091260	16340	16340	16340	16340	0
493	20241224	125800	222091260	16340	16340	16340	16340	0
494	20241224	125700	222091260	16340	16340	16340	16340	51
495	20241224	125600	221257920	16340	16270	16340	16270	410
496	20241224	125500	214567010	16270	16270	16270	16270	0
497	20241224	125400	214567010	16270	16270	16270	16270	0
498	20241224	125300	214567010	16270	16270	16270	16260	205
499	20241224	125200	211233660	16260	16260	16260	16260	0
500	20241224	125100	211233660	16260	16260	16260	16260	0
501	20241224	125000	211233660	16260	16260	16260	16260	0
502	20241224	124900	211233660	16260	16260	16260	16260	0
503	20241224	124800	211233660	16260	16260	16260	16260	0
504	20241224	124700	211233660	16260	16260	16260	16260	0
505	20241224	124600	211233660	16260	16260	16260	16260	0
506	20241224	124500	211233660	16260	16260	16260	16260	0
507	20241224	124400	211233660	16260	16260	16260	16260	0
508	20241224	124300	211233660	16260	16260	16260	16260	47
509	20241224	124200	210469440	16260	16270	16270	16260	303
510	20241224	124100	205541020	16270	16270	16270	16270	45
511	20241224	124000	204808870	16270	16270	16270	16270	0
512	20241224	123900	204808870	16270	16270	16270	16270	0
513	20241224	123800	204808870	16270	16270	16270	16270	0
514	20241224	123700	204808870	16270	16300	16300	16260	376
515	20241224	123600	198691320	16270	16270	16270	16270	0
516	20241224	123500	198691320	16270	16270	16270	16270	0
517	20241224	123400	198691320	16270	16270	16270	16270	0
518	20241224	123300	198691320	16270	16270	16270	16270	0
519	20241224	123200	198691320	16270	16270	16270	16270	0
520	20241224	123100	198691320	16270	16270	16270	16270	0
521	20241224	123000	198691320	16270	16270	16270	16270	1
522	20241224	122900	198675050	16270	16270	16270	16270	0
523	20241224	122800	198675050	16270	16270	16270	16270	0
524	20241224	122700	198675050	16270	16270	16270	16270	1
525	20241224	122600	198658780	16310	16310	16310	16310	0
526	20241224	122500	198658780	16310	16310	16310	16310	0
527	20241224	122400	198658780	16310	16310	16310	16310	0
528	20241224	122300	198658780	16310	16310	16310	16310	0
529	20241224	122200	198658780	16310	16310	16310	16310	0
530	20241224	122100	198658780	16310	16310	16310	16310	0
531	20241224	122000	198658780	16310	16310	16310	16310	2
532	20241224	121900	198626160	16260	16260	16260	16260	3
533	20241224	121800	198577380	16310	16310	16310	16310	0
534	20241224	121700	198577380	16310	16310	16310	16310	0
535	20241224	121600	198577380	16310	16310	16310	16310	0
536	20241224	121500	198577380	16310	16260	16310	16260	302
537	20241224	121400	193666760	16310	16260	16310	16260	403
538	20241224	121300	187113910	16260	16260	16270	16260	502
539	20241224	121200	178951370	16260	16260	16260	16260	0
540	20241224	121100	178951370	16260	16260	16260	16260	0
541	20241224	121000	178951370	16260	16260	16260	16260	0
542	20241224	120900	178951370	16260	16260	16260	16260	184
543	20241224	120800	175959530	16260	16260	16260	16260	0
544	20241224	120700	175959530	16260	16260	16260	16260	0
545	20241224	120600	175959530	16260	16260	16260	16260	0
546	20241224	120500	175959530	16260	16260	16260	16260	0
547	20241224	120400	175959530	16260	16260	16260	16260	0
548	20241224	120300	175959530	16260	16260	16260	16260	0
549	20241224	120200	175959530	16260	16260	16260	16260	0
550	20241224	120100	175959530	16260	16260	16260	16260	1
551	20241224	120000	175943270	16260	16260	16260	16260	120
552	20241224	115900	173992070	16260	16260	16260	16260	10
553	20241224	115800	173829470	16260	16260	16260	16260	2
554	20241224	115700	173796950	16220	16220	16220	16220	0
555	20241224	115600	173796950	16220	16220	16220	16220	0
556	20241224	115500	173796950	16220	16220	16220	16220	1
557	20241224	115400	173780730	16260	16260	16260	16260	0
558	20241224	115300	173780730	16260	16260	16260	16260	1
559	20241224	115200	173764470	16220	16240	16240	16220	40
560	20241224	115100	173115590	16260	16260	16260	16260	0
561	20241224	115000	173115590	16260	16260	16260	16260	1
562	20241224	114900	173099330	16260	16260	16260	16260	0
563	20241224	114800	173099330	16260	16260	16260	16260	0
564	20241224	114700	173099330	16260	16260	16260	16260	0
565	20241224	114600	173099330	16260	16260	16260	16260	0
566	20241224	114500	173099330	16260	16260	16260	16260	0
567	20241224	114400	173099330	16260	16260	16260	16260	4
568	20241224	114300	173034290	16260	16260	16260	16260	0
569	20241224	114200	173034290	16260	16260	16260	16260	0
570	20241224	114100	173034290	16260	16260	16260	16260	1
571	20241224	114000	173018030	16310	16310	16310	16310	0
572	20241224	113900	173018030	16310	16310	16310	16310	10
573	20241224	113800	172854930	16310	16310	16310	16310	0
574	20241224	113700	172854930	16310	16310	16310	16310	0
575	20241224	113600	172854930	16310	16280	16310	16280	135
576	20241224	113500	170653230	16320	16320	16320	16320	0
577	20241224	113400	170653230	16320	16320	16320	16320	20
578	20241224	113300	170326830	16240	16260	16260	16240	9
579	20241224	113200	170180630	16340	16340	16340	16340	0
580	20241224	113100	170180630	16340	16340	16340	16340	0
581	20241224	113000	170180630	16340	16340	16340	16340	0
582	20241224	112900	170180630	16340	16340	16340	16340	0
583	20241224	112800	170180630	16340	16340	16340	16340	0
584	20241224	112700	170180630	16340	16340	16340	16340	0
585	20241224	112600	170180630	16340	16340	16340	16340	0
586	20241224	112500	170180630	16340	16260	16340	16260	56
587	20241224	112400	169269560	16270	16270	16270	16270	0
588	20241224	112300	169269560	16270	16270	16270	16270	0
589	20241224	112200	169269560	16270	16270	16270	16270	0
590	20241224	112100	169269560	16270	16270	16270	16270	0
591	20241224	112000	169269560	16270	16270	16270	16270	0
592	20241224	111900	169269560	16270	16270	16270	16270	100
593	20241224	111800	167642560	16250	16250	16250	16250	0
594	20241224	111700	167642560	16250	16250	16250	16250	0
595	20241224	111600	167642560	16250	16250	16250	16250	0
596	20241224	111500	167642560	16250	16250	16250	16250	0
597	20241224	111400	167642560	16250	16250	16250	16250	3
598	20241224	111300	167593810	16240	16240	16240	16240	61
599	20241224	111200	166603170	16250	16250	16250	16250	0
600	20241224	111100	166603170	16250	16260	16260	16250	2
601	20241224	111000	166570660	16270	16270	16270	16270	0
602	20241224	110900	166570660	16270	16270	16270	16270	0
603	20241224	110800	166570660	16270	16270	16270	16270	0
604	20241224	110700	166570660	16270	16270	16270	16270	101
605	20241224	110600	164927390	16320	16320	16320	16320	2
606	20241224	110500	164894750	16320	16320	16320	16320	0
607	20241224	110400	164894750	16320	16320	16320	16320	1
608	20241224	110300	164878430	16480	16480	16480	16480	0
609	20241224	110200	164878430	16480	16480	16480	16480	0
610	20241224	110100	164878430	16480	16480	16480	16480	0
611	20241224	110000	164878430	16480	16320	16490	16320	131
612	20241224	105900	162727980	16320	16320	16320	16320	0
613	20241224	105800	162727980	16320	16320	16320	16320	0
614	20241224	105700	162727980	16320	16320	16320	16320	2
615	20241224	105600	162695340	16220	16220	16220	16220	150
616	20241224	105500	160262340	16220	16220	16220	16220	0
617	20241224	105400	160262340	16220	16220	16220	16220	0
618	20241224	105300	160262340	16220	16220	16220	16220	0
619	20241224	105200	160262340	16220	16220	16220	16220	0
620	20241224	105100	160262340	16220	16220	16220	16220	2
621	20241224	105000	160229900	16420	16420	16420	16420	0
622	20241224	104900	160229900	16420	16420	16420	16420	0
623	20241224	104800	160229900	16420	16420	16420	16420	0
624	20241224	104700	160229900	16420	16420	16420	16420	0
625	20241224	104600	160229900	16420	16420	16420	16420	0
626	20241224	104500	160229900	16420	16310	16420	16310	33
627	20241224	104400	159690720	16310	16310	16310	16310	12
628	20241224	104300	159495000	16320	16320	16320	16320	100
629	20241224	104200	157863000	16320	16320	16320	16320	10
630	20241224	104100	157699800	16420	16420	16420	16420	0
631	20241224	104000	157699800	16420	16420	16420	16420	0
632	20241224	103900	157699800	16420	16420	16420	16420	0
633	20241224	103800	157699800	16420	16420	16420	16420	1
634	20241224	103700	157683380	16520	16520	16520	16520	0
635	20241224	103600	157683380	16520	16520	16520	16520	0
636	20241224	103500	157683380	16520	16520	16520	16520	0
637	20241224	103400	157683380	16520	16520	16520	16520	0
638	20241224	103300	157683380	16520	16520	16520	16520	0
639	20241224	103200	157683380	16520	16520	16520	16520	0
640	20241224	103100	157683380	16520	16520	16520	16520	0
641	20241224	103000	157683380	16520	16520	16520	16520	0
642	20241224	102900	157683380	16520	16310	16520	16310	24
643	20241224	102800	157290170	16310	16250	16310	16250	237
644	20241224	102700	153433450	16260	16240	16260	16190	35
645	20241224	102600	152865210	16260	16260	16260	16260	0
646	20241224	102500	152865210	16260	16260	16260	16260	0
647	20241224	102400	152865210	16260	16260	16260	16260	0
648	20241224	102300	152865210	16260	16160	16260	16120	1222
649	20241224	102200	133144320	16160	16160	16160	16160	50
650	20241224	102100	132336320	16280	16280	16280	16280	0
651	20241224	102000	132336320	16280	16280	16280	16280	0
652	20241224	101900	132336320	16280	16280	16280	16280	0
653	20241224	101800	132336320	16280	16280	16280	16280	0
654	20241224	101700	132336320	16280	16250	16320	16150	209
655	20241224	101600	128947670	16250	16250	16250	16250	0
656	20241224	101500	128947670	16250	16250	16250	16250	24
657	20241224	101400	128557670	16250	16250	16250	16250	0
658	20241224	101300	128557670	16250	16300	16300	16250	343
659	20241224	101200	122982230	16330	16330	16330	16330	0
660	20241224	101100	122982230	16330	16330	16330	16330	1
661	20241224	101000	122965900	16330	16380	16380	16330	2
662	20241224	100900	122933190	16260	16330	16330	16260	85
663	20241224	100800	121547720	16330	16330	16330	16330	0
664	20241224	100700	121547720	16330	16350	16350	16330	5
665	20241224	100600	121466000	16410	16410	16410	16410	0
666	20241224	100500	121466000	16410	16410	16410	16410	0
667	20241224	100400	121466000	16410	16410	16410	16410	0
668	20241224	100300	121466000	16410	16410	16410	16410	3
669	20241224	100200	121416770	16360	16360	16360	16360	28
670	20241224	100100	120958690	16460	16460	16460	16460	0
671	20241224	100000	120958690	16460	16460	16460	16460	0
672	20241224	095900	120958690	16460	16460	16460	16460	0
673	20241224	095800	120958690	16460	16460	16460	16460	0
674	20241224	095700	120958690	16460	16460	16460	16460	0
675	20241224	095600	120958690	16460	16460	16460	16460	0
676	20241224	095500	120958690	16460	16450	16460	16450	50
677	20241224	095400	120135780	16460	16460	16460	16460	72
678	20241224	095300	118950660	16450	16450	16460	16450	452
679	20241224	095200	111515210	16540	16550	16560	16540	339
680	20241224	095100	105906560	16560	16560	16560	16560	0
681	20241224	095000	105906560	16560	16450	16560	16450	82
682	20241224	094900	104555600	16440	16450	16450	16430	94
683	20241224	094800	103010440	16380	16460	16460	16380	310
684	20241224	094700	97927310	16560	16560	16560	16560	0
685	20241224	094600	97927310	16560	16560	16560	16560	0
686	20241224	094500	97927310	16560	16560	16560	16560	0
687	20241224	094400	97927310	16560	16560	16560	16560	0
688	20241224	094300	97927310	16560	16560	16560	16560	14
689	20241224	094200	97695470	16570	16570	16570	16570	2
690	20241224	094100	97662330	16580	16520	16590	16520	124
691	20241224	094000	95610160	16520	16570	16580	16520	55
692	20241224	093900	94700200	16500	16590	16600	16500	56
693	20241224	093800	93775650	16600	16550	16620	16550	344
694	20241224	093700	88075400	16560	16560	16560	16560	5
695	20241224	093600	87992600	16570	16560	16570	16560	34
696	20241224	093500	87429410	16570	16570	16570	16570	0
697	20241224	093400	87429410	16570	16530	16570	16530	176
698	20241224	093300	84518360	16530	16560	16560	16530	69
699	20241224	093200	83376950	16400	16540	16580	16400	806
700	20241224	093100	70125310	16460	16540	16540	16460	265
701	20241224	093000	65760420	16440	16420	16590	16420	280
702	20241224	092900	61156920	16620	16460	16620	16460	83
703	20241224	092800	59781440	16460	16390	16460	16380	341
704	20241224	092700	54192350	16390	16520	16520	16380	712
705	20241224	092600	42521890	16520	16520	16530	16520	163
706	20241224	092500	39827620	16380	16390	16390	16380	20
707	20241224	092400	39499990	16530	16400	16530	16390	384
708	20241224	092300	33165500	16380	16380	16380	16380	0
709	20241224	092200	33165500	16380	16380	16380	16380	0
710	20241224	092100	33165500	16380	16380	16380	16380	0
711	20241224	092000	33165500	16380	16380	16380	16380	0
712	20241224	091900	33165500	16380	16400	16400	16380	95
713	20241224	091800	31609260	16550	16500	16550	16500	404
714	20241224	091700	24930280	16500	16500	16500	16490	98
715	20241224	091600	23313310	16500	16500	16500	16370	43
716	20241224	091500	22603940	16500	16450	16500	16450	259
717	20241224	091400	18336910	16450	16450	16460	16450	21
718	20241224	091300	17991440	16460	16460	16460	16430	137
719	20241224	091200	15737490	16460	16340	16460	16320	206
720	20241224	091100	12370300	16440	16420	16440	16420	100
721	20241224	091000	10727710	16420	16400	16420	16300	28
722	20241224	090900	10268650	16400	16400	16400	16400	20
723	20241224	090800	9940650	16450	16450	16450	16450	0
724	20241224	090700	9940650	16450	16450	16450	16450	57
725	20241224	090600	9003000	16460	16290	16460	16290	74
726	20241224	090500	7797030	16290	16490	16490	16290	26
727	20241224	090400	7370260	16400	16440	16490	16400	93
728	20241224	090300	5842540	16430	16400	16430	16280	93
729	20241224	090200	4325440	16400	16400	16400	16400	74
730	20241224	090100	3111840	16400	16320	16400	16320	53
731	20241224	090000	2246640	16280	16280	16280	16280	138