KissMeData/336680/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212300	295922930	9720	9720	9720	9720	1613
3	20241223	212200	295922930	9720	9720	9720	9720	0
4	20241223	212100	295922930	9720	9720	9720	9720	0
5	20241223	212000	295922930	9720	9720	9720	9720	0
6	20241223	211900	295922930	9720	9720	9720	9720	0
7	20241223	211800	295922930	9720	9720	9720	9720	0
8	20241223	211700	295922930	9720	9720	9720	9720	0
9	20241223	211600	295922930	9720	9720	9720	9720	0
10	20241223	211500	295922930	9720	9720	9720	9720	0
11	20241223	211400	295922930	9720	9720	9720	9720	0
12	20241223	211300	295922930	9720	9720	9720	9720	0
13	20241223	211200	295922930	9720	9720	9720	9720	0
14	20241223	211100	295922930	9720	9720	9720	9720	0
15	20241223	211000	295922930	9720	9720	9720	9720	0
16	20241223	210900	295922930	9720	9720	9720	9720	0
17	20241223	210800	295922930	9720	9720	9720	9720	0
18	20241223	210700	295922930	9720	9720	9720	9720	0
19	20241223	210600	295922930	9720	9720	9720	9720	0
20	20241223	210500	295922930	9720	9720	9720	9720	0
21	20241223	210400	295922930	9720	9720	9720	9720	0
22	20241223	210300	295922930	9720	9720	9720	9720	0
23	20241223	210200	295922930	9720	9720	9720	9720	0
24	20241223	210100	295922930	9720	9720	9720	9720	0
25	20241223	210000	295922930	9720	9720	9720	9720	0
26	20241223	205900	295922930	9720	9720	9720	9720	0
27	20241223	205800	295922930	9720	9720	9720	9720	0
28	20241223	205700	295922930	9720	9720	9720	9720	0
29	20241223	205600	295922930	9720	9720	9720	9720	0
30	20241223	205500	295922930	9720	9720	9720	9720	0
31	20241223	205400	295922930	9720	9720	9720	9720	0
32	20241223	205300	295922930	9720	9720	9720	9720	1613
33	20241223	205200	295922930	9720	9720	9720	9720	0
34	20241223	205100	295922930	9720	9720	9720	9720	0
35	20241223	205000	295922930	9720	9720	9720	9720	0
36	20241223	204900	295922930	9720	9720	9720	9720	0
37	20241223	204800	295922930	9720	9720	9720	9720	0
38	20241223	204700	295922930	9720	9720	9720	9720	0
39	20241223	204600	295922930	9720	9720	9720	9720	0
40	20241223	204500	295922930	9720	9720	9720	9720	0
41	20241223	204400	295922930	9720	9720	9720	9720	0
42	20241223	204300	295922930	9720	9720	9720	9720	0
43	20241223	204200	295922930	9720	9720	9720	9720	0
44	20241223	204100	295922930	9720	9720	9720	9720	0
45	20241223	204000	295922930	9720	9720	9720	9720	0
46	20241223	203900	295922930	9720	9720	9720	9720	0
47	20241223	203800	295922930	9720	9720	9720	9720	0
48	20241223	203700	295922930	9720	9720	9720	9720	0
49	20241223	203600	295922930	9720	9720	9720	9720	0
50	20241223	203500	295922930	9720	9720	9720	9720	0
51	20241223	203400	295922930	9720	9720	9720	9720	0
52	20241223	203300	295922930	9720	9720	9720	9720	0
53	20241223	203200	295922930	9720	9720	9720	9720	0
54	20241223	203100	295922930	9720	9720	9720	9720	0
55	20241223	203000	295922930	9720	9720	9720	9720	0
56	20241223	202900	295922930	9720	9720	9720	9720	0
57	20241223	202800	295922930	9720	9720	9720	9720	0
58	20241223	202700	295922930	9720	9720	9720	9720	0
59	20241223	202600	295922930	9720	9720	9720	9720	0
60	20241223	202500	295922930	9720	9720	9720	9720	0
61	20241223	202400	295922930	9720	9720	9720	9720	0
62	20241223	202300	295922930	9720	9720	9720	9720	1613
63	20241223	202200	295922930	9720	9720	9720	9720	0
64	20241223	202100	295922930	9720	9720	9720	9720	0
65	20241223	202000	295922930	9720	9720	9720	9720	0
66	20241223	201900	295922930	9720	9720	9720	9720	0
67	20241223	201800	295922930	9720	9720	9720	9720	0
68	20241223	201700	295922930	9720	9720	9720	9720	0
69	20241223	201600	295922930	9720	9720	9720	9720	0
70	20241223	201500	295922930	9720	9720	9720	9720	0
71	20241223	201400	295922930	9720	9720	9720	9720	0
72	20241223	201300	295922930	9720	9720	9720	9720	0
73	20241223	201200	295922930	9720	9720	9720	9720	0
74	20241223	201100	295922930	9720	9720	9720	9720	0
75	20241223	201000	295922930	9720	9720	9720	9720	0
76	20241223	200900	295922930	9720	9720	9720	9720	0
77	20241223	200800	295922930	9720	9720	9720	9720	0
78	20241223	200700	295922930	9720	9720	9720	9720	0
79	20241223	200600	295922930	9720	9720	9720	9720	0
80	20241223	200500	295922930	9720	9720	9720	9720	0
81	20241223	200400	295922930	9720	9720	9720	9720	0
82	20241223	200300	295922930	9720	9720	9720	9720	0
83	20241223	200200	295922930	9720	9720	9720	9720	0
84	20241223	200100	295922930	9720	9720	9720	9720	0
85	20241223	200000	295922930	9720	9720	9720	9720	0
86	20241223	195900	295922930	9720	9720	9720	9720	0
87	20241223	195800	295922930	9720	9720	9720	9720	0
88	20241223	195700	295922930	9720	9720	9720	9720	0
89	20241223	195600	295922930	9720	9720	9720	9720	0
90	20241223	195500	295922930	9720	9720	9720	9720	0
91	20241223	195400	295922930	9720	9720	9720	9720	0
92	20241223	195300	295922930	9720	9720	9720	9720	1613
93	20241223	195200	295922930	9720	9720	9720	9720	0
94	20241223	195100	295922930	9720	9720	9720	9720	0
95	20241223	195000	295922930	9720	9720	9720	9720	0
96	20241223	194900	295922930	9720	9720	9720	9720	0
97	20241223	194800	295922930	9720	9720	9720	9720	0
98	20241223	194700	295922930	9720	9720	9720	9720	0
99	20241223	194600	295922930	9720	9720	9720	9720	0
100	20241223	194500	295922930	9720	9720	9720	9720	0
101	20241223	194400	295922930	9720	9720	9720	9720	0
102	20241223	194300	295922930	9720	9720	9720	9720	0
103	20241223	194200	295922930	9720	9720	9720	9720	0
104	20241223	194100	295922930	9720	9720	9720	9720	0
105	20241223	194000	295922930	9720	9720	9720	9720	0
106	20241223	193900	295922930	9720	9720	9720	9720	0
107	20241223	193800	295922930	9720	9720	9720	9720	0
108	20241223	193700	295922930	9720	9720	9720	9720	0
109	20241223	193600	295922930	9720	9720	9720	9720	0
110	20241223	193500	295922930	9720	9720	9720	9720	0
111	20241223	193400	295922930	9720	9720	9720	9720	0
112	20241223	193300	295922930	9720	9720	9720	9720	0
113	20241223	193200	295922930	9720	9720	9720	9720	0
114	20241223	193100	295922930	9720	9720	9720	9720	0
115	20241223	193000	295922930	9720	9720	9720	9720	0
116	20241223	192900	295922930	9720	9720	9720	9720	0
117	20241223	192800	295922930	9720	9720	9720	9720	0
118	20241223	192700	295922930	9720	9720	9720	9720	0
119	20241223	192600	295922930	9720	9720	9720	9720	0
120	20241223	192500	295922930	9720	9720	9720	9720	0
121	20241223	192400	295922930	9720	9720	9720	9720	0
122	20241223	192300	295922930	9720	9720	9720	9720	1613
123	20241223	192200	295922930	9720	9720	9720	9720	0
124	20241223	192100	295922930	9720	9720	9720	9720	0
125	20241223	192000	295922930	9720	9720	9720	9720	0
126	20241223	191900	295922930	9720	9720	9720	9720	0
127	20241223	191800	295922930	9720	9720	9720	9720	0
128	20241223	191700	295922930	9720	9720	9720	9720	0
129	20241223	191600	295922930	9720	9720	9720	9720	0
130	20241223	191500	295922930	9720	9720	9720	9720	0
131	20241223	191400	295922930	9720	9720	9720	9720	0
132	20241223	191300	295922930	9720	9720	9720	9720	0
133	20241223	191200	295922930	9720	9720	9720	9720	0
134	20241223	191100	295922930	9720	9720	9720	9720	0
135	20241223	191000	295922930	9720	9720	9720	9720	0
136	20241223	190900	295922930	9720	9720	9720	9720	0
137	20241223	190800	295922930	9720	9720	9720	9720	0
138	20241223	190700	295922930	9720	9720	9720	9720	0
139	20241223	190600	295922930	9720	9720	9720	9720	0
140	20241223	190500	295922930	9720	9720	9720	9720	0
141	20241223	190400	295922930	9720	9720	9720	9720	0
142	20241223	190300	295922930	9720	9720	9720	9720	0
143	20241223	190200	295922930	9720	9720	9720	9720	0
144	20241223	190100	295922930	9720	9720	9720	9720	0
145	20241223	190000	295922930	9720	9720	9720	9720	0
146	20241223	185900	295922930	9720	9720	9720	9720	0
147	20241223	185800	295922930	9720	9720	9720	9720	0
148	20241223	185700	295922930	9720	9720	9720	9720	0
149	20241223	185600	295922930	9720	9720	9720	9720	0
150	20241223	185500	295922930	9720	9720	9720	9720	0
151	20241223	185400	295922930	9720	9720	9720	9720	0
152	20241223	185300	295922930	9720	9720	9720	9720	1613
153	20241223	185200	295922930	9720	9720	9720	9720	0
154	20241223	185100	295922930	9720	9720	9720	9720	0
155	20241223	185000	295922930	9720	9720	9720	9720	0
156	20241223	184900	295922930	9720	9720	9720	9720	0
157	20241223	184800	295922930	9720	9720	9720	9720	0
158	20241223	184700	295922930	9720	9720	9720	9720	0
159	20241223	184600	295922930	9720	9720	9720	9720	0
160	20241223	184500	295922930	9720	9720	9720	9720	0
161	20241223	184400	295922930	9720	9720	9720	9720	0
162	20241223	184300	295922930	9720	9720	9720	9720	0
163	20241223	184200	295922930	9720	9720	9720	9720	0
164	20241223	184100	295922930	9720	9720	9720	9720	0
165	20241223	184000	295922930	9720	9720	9720	9720	0
166	20241223	183900	295922930	9720	9720	9720	9720	0
167	20241223	183800	295922930	9720	9720	9720	9720	0
168	20241223	183700	295922930	9720	9720	9720	9720	0
169	20241223	183600	295922930	9720	9720	9720	9720	0
170	20241223	183500	295922930	9720	9720	9720	9720	0
171	20241223	183400	295922930	9720	9720	9720	9720	0
172	20241223	183300	295922930	9720	9720	9720	9720	0
173	20241223	183200	295922930	9720	9720	9720	9720	0
174	20241223	183100	295922930	9720	9720	9720	9720	0
175	20241223	183000	295922930	9720	9720	9720	9720	0
176	20241223	182900	295922930	9720	9720	9720	9720	0
177	20241223	182800	295922930	9720	9720	9720	9720	0
178	20241223	182700	295922930	9720	9720	9720	9720	0
179	20241223	182600	295922930	9720	9720	9720	9720	0
180	20241223	182500	295922930	9720	9720	9720	9720	0
181	20241223	182400	295922930	9720	9720	9720	9720	0
182	20241223	182300	295922930	9720	9720	9720	9720	1613
183	20241223	182200	295922930	9720	9720	9720	9720	0
184	20241223	182100	295922930	9720	9720	9720	9720	0
185	20241223	182000	295922930	9720	9720	9720	9720	0
186	20241223	181900	295922930	9720	9720	9720	9720	0
187	20241223	181800	295922930	9720	9720	9720	9720	0
188	20241223	181700	295922930	9720	9720	9720	9720	0
189	20241223	181600	295922930	9720	9720	9720	9720	0
190	20241223	181500	295922930	9720	9720	9720	9720	0
191	20241223	181400	295922930	9720	9720	9720	9720	0
192	20241223	181300	295922930	9720	9720	9720	9720	0
193	20241223	181200	295922930	9720	9720	9720	9720	0
194	20241223	181100	295922930	9720	9720	9720	9720	0
195	20241223	181000	295922930	9720	9720	9720	9720	0
196	20241223	180900	295922930	9720	9720	9720	9720	0
197	20241223	180800	295922930	9720	9720	9720	9720	0
198	20241223	180700	295922930	9720	9720	9720	9720	0
199	20241223	180600	295922930	9720	9720	9720	9720	0
200	20241223	180500	295922930	9720	9720	9720	9720	0
201	20241223	180400	295922930	9720	9720	9720	9720	0
202	20241223	180300	295922930	9720	9720	9720	9720	0
203	20241223	180200	295922930	9720	9720	9720	9720	0
204	20241223	180100	295922930	9720	9720	9720	9720	0
205	20241223	180000	295922930	9720	9720	9720	9720	0
206	20241223	175900	295922930	9720	9720	9720	9720	0
207	20241223	175800	295922930	9720	9720	9720	9720	0
208	20241223	175700	295922930	9720	9720	9720	9720	0
209	20241223	175600	295922930	9720	9720	9720	9720	0
210	20241223	175500	295922930	9720	9720	9720	9720	0
211	20241223	175400	295922930	9720	9720	9720	9720	0
212	20241223	175300	295922930	9720	9720	9720	9720	1613
213	20241223	175200	295922930	9720	9720	9720	9720	0
214	20241223	175100	295922930	9720	9720	9720	9720	0
215	20241223	175000	295922930	9720	9720	9720	9720	0
216	20241223	174900	295922930	9720	9720	9720	9720	0
217	20241223	174800	295922930	9720	9720	9720	9720	0
218	20241223	174700	295922930	9720	9720	9720	9720	0
219	20241223	174600	295922930	9720	9720	9720	9720	0
220	20241223	174500	295922930	9720	9720	9720	9720	0
221	20241223	174400	295922930	9720	9720	9720	9720	0
222	20241223	174300	295922930	9720	9720	9720	9720	0
223	20241223	174200	295922930	9720	9720	9720	9720	0
224	20241223	174100	295922930	9720	9720	9720	9720	0
225	20241223	174000	295922930	9720	9720	9720	9720	0
226	20241223	173900	295922930	9720	9720	9720	9720	0
227	20241223	173800	295922930	9720	9720	9720	9720	0
228	20241223	173700	295922930	9720	9720	9720	9720	0
229	20241223	173600	295922930	9720	9720	9720	9720	0
230	20241223	173500	295922930	9720	9720	9720	9720	0
231	20241223	173400	295922930	9720	9720	9720	9720	0
232	20241223	173300	295922930	9720	9720	9720	9720	0
233	20241223	173200	295922930	9720	9720	9720	9720	0
234	20241223	173100	295922930	9720	9720	9720	9720	0
235	20241223	173000	295922930	9720	9720	9720	9720	0
236	20241223	172900	295922930	9720	9720	9720	9720	0
237	20241223	172800	295922930	9720	9720	9720	9720	0
238	20241223	172700	295922930	9720	9720	9720	9720	0
239	20241223	172600	295922930	9720	9720	9720	9720	0
240	20241223	172500	295922930	9720	9720	9720	9720	0
241	20241223	172400	295922930	9720	9720	9720	9720	0
242	20241223	172300	295922930	9720	9720	9720	9720	1613
243	20241223	172200	295922930	9720	9720	9720	9720	0
244	20241223	172100	295922930	9720	9720	9720	9720	0
245	20241223	172000	295922930	9720	9720	9720	9720	0
246	20241223	171900	295922930	9720	9720	9720	9720	0
247	20241223	171800	295922930	9720	9720	9720	9720	0
248	20241223	171700	295922930	9720	9720	9720	9720	0
249	20241223	171600	295922930	9720	9720	9720	9720	0
250	20241223	171500	295922930	9720	9720	9720	9720	0
251	20241223	171400	295922930	9720	9720	9720	9720	0
252	20241223	171300	295922930	9720	9720	9720	9720	0
253	20241223	171200	295922930	9720	9720	9720	9720	0
254	20241223	171100	295922930	9720	9720	9720	9720	0
255	20241223	171000	295922930	9720	9720	9720	9720	0
256	20241223	170900	295922930	9720	9720	9720	9720	0
257	20241223	170800	295922930	9720	9720	9720	9720	0
258	20241223	170700	295922930	9720	9720	9720	9720	0
259	20241223	170600	295922930	9720	9720	9720	9720	0
260	20241223	170500	295922930	9720	9720	9720	9720	0
261	20241223	170400	295922930	9720	9720	9720	9720	0
262	20241223	170300	295922930	9720	9720	9720	9720	0
263	20241223	170200	295922930	9720	9720	9720	9720	0
264	20241223	170100	295922930	9720	9720	9720	9720	0
265	20241223	170000	295922930	9720	9720	9720	9720	0
266	20241223	165900	295922930	9720	9720	9720	9720	0
267	20241223	165800	295922930	9720	9720	9720	9720	0
268	20241223	165700	295922930	9720	9720	9720	9720	0
269	20241223	165600	295922930	9720	9720	9720	9720	0
270	20241223	165500	295922930	9720	9720	9720	9720	0
271	20241223	165400	295922930	9720	9720	9720	9720	0
272	20241223	165300	295922930	9720	9720	9720	9720	1613
273	20241223	165200	295922930	9720	9720	9720	9720	0
274	20241223	165100	295922930	9720	9720	9720	9720	0
275	20241223	165000	295922930	9720	9720	9720	9720	0
276	20241223	164900	295922930	9720	9720	9720	9720	0
277	20241223	164800	295922930	9720	9720	9720	9720	0
278	20241223	164700	295922930	9720	9720	9720	9720	0
279	20241223	164600	295922930	9720	9720	9720	9720	0
280	20241223	164500	295922930	9720	9720	9720	9720	0
281	20241223	164400	295922930	9720	9720	9720	9720	0
282	20241223	164300	295922930	9720	9720	9720	9720	0
283	20241223	164200	295922930	9720	9720	9720	9720	0
284	20241223	164100	295922930	9720	9720	9720	9720	0
285	20241223	164000	295922930	9720	9720	9720	9720	0
286	20241223	163900	295922930	9720	9720	9720	9720	0
287	20241223	163800	295922930	9720	9720	9720	9720	0
288	20241223	163700	295922930	9720	9720	9720	9720	0
289	20241223	163600	295922930	9720	9720	9720	9720	0
290	20241223	163500	295922930	9720	9720	9720	9720	0
291	20241223	163400	295922930	9720	9720	9720	9720	0
292	20241223	163300	295922930	9720	9720	9720	9720	0
293	20241223	163200	295922930	9720	9720	9720	9720	0
294	20241223	163100	295922930	9720	9720	9720	9720	0
295	20241223	163000	295922930	9720	9720	9720	9720	0
296	20241223	162900	295922930	9720	9720	9720	9720	0
297	20241223	162800	295922930	9720	9720	9720	9720	0
298	20241223	162700	295922930	9720	9720	9720	9720	0
299	20241223	162600	295922930	9720	9720	9720	9720	0
300	20241223	162500	295922930	9720	9720	9720	9720	0
301	20241223	162400	295922930	9720	9720	9720	9720	0
302	20241223	162300	295922930	9720	9720	9720	9720	1613
303	20241223	162200	295922930	9720	9720	9720	9720	0
304	20241223	162100	295922930	9720	9720	9720	9720	0
305	20241223	162000	295922930	9720	9720	9720	9720	0
306	20241223	161900	295922930	9720	9720	9720	9720	0
307	20241223	161800	295922930	9720	9720	9720	9720	0
308	20241223	161700	295922930	9720	9720	9720	9720	0
309	20241223	161600	295922930	9720	9720	9720	9720	0
310	20241223	161500	295922930	9720	9720	9720	9720	0
311	20241223	161400	295922930	9720	9720	9720	9720	0
312	20241223	161300	295922930	9720	9720	9720	9720	0
313	20241223	161200	295922930	9720	9720	9720	9720	0
314	20241223	161100	295922930	9720	9720	9720	9720	0
315	20241223	161000	295922930	9720	9720	9720	9720	0
316	20241223	160900	295922930	9720	9720	9720	9720	0
317	20241223	160800	295922930	9720	9720	9720	9720	0
318	20241223	160700	295922930	9720	9720	9720	9720	0
319	20241223	160600	295922930	9720	9720	9720	9720	0
320	20241223	160500	295922930	9720	9720	9720	9720	0
321	20241223	160400	295922930	9720	9720	9720	9720	0
322	20241223	160300	295922930	9720	9720	9720	9720	0
323	20241223	160200	295922930	9720	9720	9720	9720	0
324	20241223	160100	295922930	9720	9720	9720	9720	0
325	20241223	160000	295922930	9720	9720	9720	9720	0
326	20241223	155900	295922930	9720	9720	9720	9720	0
327	20241223	155800	295922930	9720	9720	9720	9720	0
328	20241223	155700	295922930	9720	9720	9720	9720	0
329	20241223	155600	295922930	9720	9720	9720	9720	0
330	20241223	155500	295922930	9720	9720	9720	9720	0
331	20241223	155400	295922930	9720	9720	9720	9720	0
332	20241223	155300	295922930	9720	9720	9720	9720	1613
333	20241223	155200	295922930	9720	9720	9720	9720	0
334	20241223	155100	295922930	9720	9720	9720	9720	0
335	20241223	155000	295922930	9720	9720	9720	9720	0
336	20241223	154900	295922930	9720	9720	9720	9720	0
337	20241223	154800	295922930	9720	9720	9720	9720	0
338	20241223	154700	295922930	9720	9720	9720	9720	0
339	20241223	154600	295922930	9720	9720	9720	9720	0
340	20241223	154500	295922930	9720	9720	9720	9720	0
341	20241223	154400	295922930	9720	9720	9720	9720	0
342	20241223	154300	295922930	9720	9720	9720	9720	0
343	20241223	154200	295922930	9720	9720	9720	9720	0
344	20241223	154100	295922930	9720	9720	9720	9720	0
345	20241223	154000	295922930	9720	9720	9720	9720	0
346	20241223	153900	295922930	9720	9720	9720	9720	0
347	20241223	153800	295922930	9720	9720	9720	9720	0
348	20241223	153700	295922930	9720	9720	9720	9720	0
349	20241223	153600	295922930	9720	9720	9720	9720	0
350	20241223	153500	295922930	9720	9720	9720	9720	0
351	20241223	153400	295922930	9720	9720	9720	9720	0
352	20241223	153300	295922930	9720	9720	9720	9720	0
353	20241223	153200	295922930	9720	9720	9720	9720	0
354	20241223	153100	295922930	9720	9720	9720	9720	0
355	20241223	153000	295922930	9720	9720	9720	9720	1613
356	20241223	152900	280244570	9790	9790	9790	9790	0
357	20241223	152800	280244570	9790	9790	9790	9790	0
358	20241223	152700	280244570	9790	9790	9790	9790	0
359	20241223	152600	280244570	9790	9790	9790	9790	0
360	20241223	152500	280244570	9790	9790	9790	9790	0
361	20241223	152400	280244570	9790	9790	9790	9790	0
362	20241223	152300	280244570	9790	9790	9790	9790	0
363	20241223	152200	280244570	9790	9790	9790	9790	0
364	20241223	152100	280244570	9790	9790	9790	9790	0
365	20241223	152000	280244570	9790	9790	9790	9790	0
366	20241223	151900	280244570	9790	9790	9790	9790	30
367	20241223	151800	279950870	9790	9770	9790	9770	168
368	20241223	151700	278307720	9750	9770	9770	9750	123
369	20241223	151600	277107970	9770	9780	9780	9770	11
370	20241223	151500	277000490	9770	9770	9770	9770	24
371	20241223	151400	276766010	9770	9770	9770	9770	0
372	20241223	151300	276766010	9770	9770	9770	9760	323
373	20241223	151200	273612590	9780	9780	9780	9780	1
374	20241223	151100	273602810	9780	9780	9780	9780	43
375	20241223	151000	273182270	9780	9780	9780	9780	38
376	20241223	150900	272810630	9780	9780	9780	9780	4
377	20241223	150800	272771510	9780	9780	9780	9780	6
378	20241223	150700	272712830	9780	9780	9780	9780	0
379	20241223	150600	272712830	9780	9790	9790	9780	7
380	20241223	150500	272644320	9800	9790	9800	9790	2
381	20241223	150400	272624730	9790	9790	9790	9790	0
382	20241223	150300	272624730	9790	9790	9790	9790	13
383	20241223	150200	272497460	9760	9760	9760	9760	0
384	20241223	150100	272497460	9760	9760	9760	9760	0
385	20241223	150000	272497460	9760	9760	9760	9760	0
386	20241223	145900	272497460	9760	9760	9760	9760	0
387	20241223	145800	272497460	9760	9770	9770	9760	9
388	20241223	145700	272409540	9770	9780	9780	9770	315
389	20241223	145600	269330350	9790	9790	9790	9790	0
390	20241223	145500	269330350	9790	9790	9790	9790	111
391	20241223	145400	268243660	9790	9790	9790	9790	0
392	20241223	145300	268243660	9790	9790	9790	9790	1
393	20241223	145200	268233870	9800	9800	9800	9800	8
394	20241223	145100	268155470	9790	9790	9790	9790	0
395	20241223	145000	268155470	9790	9790	9790	9790	0
396	20241223	144900	268155470	9790	9790	9790	9790	161
397	20241223	144800	266579280	9790	9790	9790	9790	0
398	20241223	144700	266579280	9790	9800	9800	9790	132
399	20241223	144600	265286980	9800	9800	9800	9800	3
400	20241223	144500	265257580	9800	9800	9800	9800	4
401	20241223	144400	265218380	9800	9800	9800	9800	3
402	20241223	144300	265188980	9800	9790	9800	9790	2
403	20241223	144200	265169390	9790	9800	9800	9790	148
404	20241223	144100	263720310	9790	9790	9790	9790	1
405	20241223	144000	263710520	9790	9790	9790	9790	91
406	20241223	143900	262819630	9800	9800	9800	9800	2
407	20241223	143800	262800030	9790	9800	9810	9790	11
408	20241223	143700	262692310	9800	9800	9800	9790	15
409	20241223	143600	262545410	9800	9800	9800	9800	0
410	20241223	143500	262545410	9800	9800	9800	9800	1
411	20241223	143400	262535610	9800	9790	9800	9790	38
412	20241223	143300	262163250	9790	9790	9790	9790	0
413	20241223	143200	262163250	9790	9790	9790	9790	0
414	20241223	143100	262163250	9790	9780	9790	9780	75
415	20241223	143000	261429040	9770	9770	9770	9770	1
416	20241223	142900	261419270	9770	9770	9770	9770	1
417	20241223	142800	261409500	9780	9790	9790	9780	139
418	20241223	142700	260049820	9800	9770	9800	9770	2
419	20241223	142600	260030250	9800	9770	9800	9770	4
420	20241223	142500	259991140	9790	9790	9790	9790	14
421	20241223	142400	259854080	9780	9780	9780	9780	0
422	20241223	142300	259854080	9780	9780	9780	9780	0
423	20241223	142200	259854080	9780	9780	9780	9780	54
424	20241223	142100	259325960	9780	9780	9780	9780	1
425	20241223	142000	259316180	9780	9780	9780	9780	22
426	20241223	141900	259101020	9780	9780	9780	9780	1
427	20241223	141800	259091240	9800	9800	9800	9800	1
428	20241223	141700	259081440	9800	9800	9800	9800	1
429	20241223	141600	259071640	9770	9780	9780	9770	148
430	20241223	141500	257624880	9780	9780	9780	9780	0
431	20241223	141400	257624880	9780	9780	9780	9780	1
432	20241223	141300	257615100	9810	9810	9810	9810	0
433	20241223	141200	257615100	9810	9810	9810	9810	1
434	20241223	141100	257605290	9810	9810	9810	9810	0
435	20241223	141000	257605290	9810	9770	9810	9770	8
436	20241223	140900	257526960	9780	9780	9780	9780	0
437	20241223	140800	257526960	9780	9770	9780	9770	6
438	20241223	140700	257468290	9780	9780	9780	9780	5
439	20241223	140600	257419390	9780	9780	9780	9780	310
440	20241223	140500	254387590	9780	9780	9780	9780	1
441	20241223	140400	254377810	9810	9800	9810	9800	121
442	20241223	140300	253191100	9800	9770	9800	9770	3
443	20241223	140200	253161760	9770	9770	9770	9770	0
444	20241223	140100	253161760	9770	9770	9770	9770	6
445	20241223	140000	253103140	9780	9780	9780	9780	0
446	20241223	135900	253103140	9780	9780	9780	9780	0
447	20241223	135800	253103140	9780	9790	9790	9770	105
448	20241223	135700	252076830	9790	9790	9790	9790	0
449	20241223	135600	252076830	9790	9800	9800	9790	4
450	20241223	135500	252037650	9800	9800	9800	9800	1
451	20241223	135400	252027850	9800	9800	9800	9800	0
452	20241223	135300	252027850	9800	9810	9810	9800	35
453	20241223	135200	251684780	9810	9800	9810	9800	6
454	20241223	135100	251625940	9790	9790	9790	9790	1
455	20241223	135000	251616150	9780	9780	9780	9780	0
456	20241223	134900	251616150	9780	9800	9800	9780	201
457	20241223	134800	249647390	9800	9800	9800	9800	0
458	20241223	134700	249647390	9800	9820	9820	9800	2
459	20241223	134600	249627770	9800	9800	9800	9800	1
460	20241223	134500	249617970	9800	9810	9810	9800	17
461	20241223	134400	249451350	9810	9810	9810	9810	0
462	20241223	134300	249451350	9810	9810	9810	9810	3
463	20241223	134200	249421920	9810	9810	9810	9810	4
464	20241223	134100	249382680	9820	9820	9820	9820	0
465	20241223	134000	249382680	9820	9820	9820	9820	0
466	20241223	133900	249382680	9820	9810	9820	9810	57
467	20241223	133800	248822950	9810	9820	9820	9810	186
468	20241223	133700	246997070	9830	9830	9830	9830	78
469	20241223	133600	246230330	9840	9840	9840	9840	100
470	20241223	133500	245246330	9830	9830	9830	9830	0
471	20241223	133400	245246330	9830	9830	9830	9830	86
472	20241223	133300	244400950	9820	9760	9820	9760	995
473	20241223	133200	234655770	9760	9760	9760	9760	0
474	20241223	133100	234655770	9760	9760	9760	9760	0
475	20241223	133000	234655770	9760	9760	9760	9760	28
476	20241223	132900	234382490	9770	9770	9770	9770	6
477	20241223	132800	234323870	9780	9780	9780	9780	1
478	20241223	132700	234314090	9780	9780	9780	9780	1
479	20241223	132600	234304310	9780	9780	9780	9780	0
480	20241223	132500	234304310	9780	9780	9780	9780	0
481	20241223	132400	234304310	9780	9780	9780	9780	82
482	20241223	132300	233502350	9760	9770	9770	9760	22
483	20241223	132200	233287530	9770	9770	9770	9770	2
484	20241223	132100	233267990	9770	9770	9780	9770	315
485	20241223	132000	230190090	9770	9770	9770	9770	1
486	20241223	131900	230180320	9770	9770	9770	9770	0
487	20241223	131800	230180320	9770	9770	9770	9770	104
488	20241223	131700	229164240	9770	9770	9770	9770	0
489	20241223	131600	229164240	9770	9770	9770	9770	6
490	20241223	131500	229105620	9760	9760	9760	9760	0
491	20241223	131400	229105620	9760	9760	9760	9760	1
492	20241223	131300	229095860	9760	9760	9760	9760	70
493	20241223	131200	228412660	9760	9770	9770	9760	6
494	20241223	131100	228354090	9770	9750	9770	9750	263
495	20241223	131000	225785830	9750	9750	9750	9750	1
496	20241223	130900	225776080	9750	9750	9750	9750	0
497	20241223	130800	225776080	9750	9750	9750	9750	8
498	20241223	130700	225698080	9730	9730	9730	9730	0
499	20241223	130600	225698080	9730	9730	9730	9730	1
500	20241223	130500	225688350	9740	9740	9740	9740	202
501	20241223	130400	223720870	9770	9770	9770	9770	0
502	20241223	130300	223720870	9770	9770	9770	9770	0
503	20241223	130200	223720870	9770	9770	9770	9770	0
504	20241223	130100	223720870	9770	9770	9770	9770	0
505	20241223	130000	223720870	9770	9770	9770	9770	6
506	20241223	125900	223662250	9760	9750	9760	9750	6
507	20241223	125800	223603740	9760	9750	9760	9720	31
508	20241223	125700	223302230	9750	9710	9750	9710	55
509	20241223	125600	222766020	9700	9700	9700	9700	0
510	20241223	125500	222766020	9700	9750	9750	9700	3746
511	20241223	125400	186423950	9760	9760	9760	9760	110
512	20241223	125300	185350350	9770	9770	9770	9770	1
513	20241223	125200	185340580	9760	9770	9770	9760	20
514	20241223	125100	185145370	9760	9760	9760	9760	10
515	20241223	125000	185047770	9760	9740	9760	9740	238
516	20241223	124900	182727170	9740	9740	9740	9740	1
517	20241223	124800	182717430	9740	9700	9740	9700	544
518	20241223	124700	177421610	9700	9700	9700	9700	1
519	20241223	124600	177411910	9700	9700	9700	9700	1
520	20241223	124500	177402210	9700	9700	9700	9700	0
521	20241223	124400	177402210	9700	9700	9700	9700	151
522	20241223	124300	175937510	9700	9700	9700	9700	0
523	20241223	124200	175937510	9700	9700	9700	9700	0
524	20241223	124100	175937510	9700	9700	9700	9700	0
525	20241223	124000	175937510	9700	9700	9700	9700	0
526	20241223	123900	175937510	9700	9700	9700	9700	0
527	20241223	123800	175937510	9700	9700	9700	9700	0
528	20241223	123700	175937510	9700	9700	9700	9700	1
529	20241223	123600	175927810	9700	9700	9700	9700	0
530	20241223	123500	175927810	9700	9700	9700	9700	8
531	20241223	123400	175850210	9700	9700	9700	9700	2
532	20241223	123300	175830810	9700	9700	9700	9700	1
533	20241223	123200	175821110	9700	9700	9700	9700	0
534	20241223	123100	175821110	9700	9700	9700	9700	1
535	20241223	123000	175811410	9700	9700	9700	9700	0
536	20241223	122900	175811410	9700	9700	9700	9700	2
537	20241223	122800	175792010	9710	9710	9710	9710	1
538	20241223	122700	175782300	9710	9710	9710	9710	5
539	20241223	122600	175733750	9710	9720	9720	9710	11
540	20241223	122500	175626890	9720	9720	9720	9720	0
541	20241223	122400	175626890	9720	9720	9720	9720	0
542	20241223	122300	175626890	9720	9720	9720	9720	0
543	20241223	122200	175626890	9720	9720	9720	9720	2
544	20241223	122100	175607450	9720	9720	9720	9720	3
545	20241223	122000	175578290	9720	9720	9720	9720	5
546	20241223	121900	175529690	9710	9710	9710	9710	48
547	20241223	121800	175063610	9710	9710	9710	9710	0
548	20241223	121700	175063610	9710	9710	9710	9710	3
549	20241223	121600	175034480	9700	9700	9700	9700	0
550	20241223	121500	175034480	9700	9700	9700	9700	4
551	20241223	121400	174995680	9700	9700	9700	9700	1
552	20241223	121300	174985980	9710	9710	9710	9710	0
553	20241223	121200	174985980	9710	9710	9710	9710	0
554	20241223	121100	174985980	9710	9710	9710	9710	0
555	20241223	121000	174985980	9710	9710	9710	9710	55
556	20241223	120900	174451930	9710	9710	9710	9710	0
557	20241223	120800	174451930	9710	9700	9710	9700	54
558	20241223	120700	173928090	9690	9690	9690	9690	0
559	20241223	120600	173928090	9690	9690	9690	9690	1
560	20241223	120500	173918400	9700	9700	9700	9700	1
561	20241223	120400	173908700	9700	9700	9700	9700	0
562	20241223	120300	173908700	9700	9700	9700	9700	37
563	20241223	120200	173549800	9670	9680	9680	9670	2
564	20241223	120100	173530450	9680	9710	9710	9680	211
565	20241223	120000	171484140	9710	9710	9710	9710	1
566	20241223	115900	171474430	9710	9710	9710	9710	3
567	20241223	115800	171445300	9700	9700	9700	9700	3
568	20241223	115700	171416200	9700	9700	9700	9700	2
569	20241223	115600	171396800	9730	9730	9730	9730	0
570	20241223	115500	171396800	9730	9730	9730	9730	0
571	20241223	115400	171396800	9730	9730	9730	9730	0
572	20241223	115300	171396800	9730	9730	9730	9730	1
573	20241223	115200	171387070	9730	9730	9730	9730	0
574	20241223	115100	171387070	9730	9730	9730	9730	0
575	20241223	115000	171387070	9730	9730	9730	9730	0
576	20241223	114900	171387070	9730	9730	9730	9730	0
577	20241223	114800	171387070	9730	9670	9730	9670	6
578	20241223	114700	171328980	9680	9730	9730	9600	2002
579	20241223	114600	152003300	9730	9730	9730	9730	1
580	20241223	114500	151993570	9750	9750	9750	9750	0
581	20241223	114400	151993570	9750	9750	9750	9750	0
582	20241223	114300	151993570	9750	9750	9750	9750	0
583	20241223	114200	151993570	9750	9750	9750	9750	0
584	20241223	114100	151993570	9750	9750	9750	9750	0
585	20241223	114000	151993570	9750	9750	9750	9750	0
586	20241223	113900	151993570	9750	9740	9750	9740	40
587	20241223	113800	151603620	9750	9750	9750	9750	0
588	20241223	113700	151603620	9750	9760	9760	9710	313
589	20241223	113600	148555570	9770	9770	9770	9770	0
590	20241223	113500	148555570	9770	9770	9770	9770	0
591	20241223	113400	148555570	9770	9770	9770	9770	4
592	20241223	113300	148516490	9770	9790	9790	9770	4
593	20241223	113200	148477380	9800	9800	9800	9800	30
594	20241223	113100	148183380	9800	9790	9800	9790	838
595	20241223	113000	139979330	9780	9790	9790	9780	2
596	20241223	112900	139959760	9790	9780	9790	9780	7
597	20241223	112800	139891250	9780	9780	9780	9780	94
598	20241223	112700	138971930	9770	9770	9770	9770	0
599	20241223	112600	138971930	9770	9760	9770	9760	100
600	20241223	112500	137994950	9760	9760	9760	9760	0
601	20241223	112400	137994950	9760	9760	9760	9760	0
602	20241223	112300	137994950	9760	9770	9770	9760	77
603	20241223	112200	137243410	9770	9760	9770	9760	11
604	20241223	112100	137135950	9770	9770	9770	9770	11
605	20241223	112000	137028480	9770	9740	9770	9740	715
606	20241223	111900	130062590	9730	9730	9730	9730	7
607	20241223	111800	129994480	9730	9730	9730	9730	0
608	20241223	111700	129994480	9730	9720	9730	9720	31
609	20241223	111600	129692860	9710	9710	9710	9710	1
610	20241223	111500	129683150	9740	9700	9740	9700	594
611	20241223	111400	123914430	9700	9700	9700	9700	100
612	20241223	111300	122944430	9700	9700	9700	9700	30
613	20241223	111200	122653430	9700	9700	9700	9700	126
614	20241223	111100	121431230	9700	9670	9700	9670	2
615	20241223	111000	121411860	9670	9690	9690	9670	153
616	20241223	110900	119931480	9690	9690	9690	9690	0
617	20241223	110800	119931480	9690	9680	9700	9680	17
618	20241223	110700	119766640	9680	9680	9680	9680	0
619	20241223	110600	119766640	9680	9690	9690	9680	61
620	20241223	110500	119175600	9690	9690	9690	9690	0
621	20241223	110400	119175600	9690	9690	9690	9690	0
622	20241223	110300	119175600	9690	9700	9700	9690	168
623	20241223	110200	117546540	9710	9710	9710	9710	2
624	20241223	110100	117527120	9700	9700	9700	9700	3
625	20241223	110000	117498020	9700	9700	9710	9700	190
626	20241223	105900	115655010	9700	9700	9700	9700	50
627	20241223	105800	115170010	9690	9690	9690	9690	5
628	20241223	105700	115121560	9690	9690	9690	9690	0
629	20241223	105600	115121560	9690	9690	9690	9690	52
630	20241223	105500	114617680	9700	9700	9700	9700	1
631	20241223	105400	114607980	9700	9700	9700	9700	0
632	20241223	105300	114607980	9700	9700	9700	9700	0
633	20241223	105200	114607980	9700	9700	9700	9700	100
634	20241223	105100	113637980	9700	9680	9700	9680	105
635	20241223	105000	112619540	9690	9690	9690	9690	1
636	20241223	104900	112609850	9690	9690	9690	9690	4
637	20241223	104800	112571090	9690	9690	9690	9690	34
638	20241223	104700	112241630	9690	9690	9690	9690	0
639	20241223	104600	112241630	9690	9690	9690	9690	0
640	20241223	104500	112241630	9690	9690	9690	9690	16
641	20241223	104400	112086590	9690	9690	9690	9690	110
642	20241223	104300	111020690	9690	9690	9690	9690	25
643	20241223	104200	110778440	9690	9700	9700	9690	29
644	20241223	104100	110497150	9700	9690	9700	9690	46
645	20241223	104000	110050980	9700	9700	9700	9700	0
646	20241223	103900	110050980	9700	9700	9700	9700	0
647	20241223	103800	110050980	9700	9700	9700	9700	0
648	20241223	103700	110050980	9700	9700	9700	9700	0
649	20241223	103600	110050980	9700	9700	9700	9700	0
650	20241223	103500	110050980	9700	9700	9700	9700	0
651	20241223	103400	110050980	9700	9700	9700	9700	10
652	20241223	103300	109953980	9700	9700	9700	9700	143
653	20241223	103200	108566880	9690	9680	9690	9680	86
654	20241223	103100	107734370	9670	9660	9670	9660	34
655	20241223	103000	107405630	9660	9660	9660	9660	1
656	20241223	102900	107395970	9660	9660	9660	9660	28
657	20241223	102800	107125490	9670	9670	9670	9670	1
658	20241223	102700	107115820	9660	9660	9660	9660	1
659	20241223	102600	107106160	9670	9670	9670	9670	1
660	20241223	102500	107096490	9660	9660	9660	9660	20
661	20241223	102400	106903290	9660	9660	9660	9660	1
662	20241223	102300	106893630	9650	9660	9660	9650	108
663	20241223	102200	105850630	9670	9670	9670	9670	2
664	20241223	102100	105831290	9630	9630	9630	9630	0
665	20241223	102000	105831290	9630	9630	9630	9630	6
666	20241223	101900	105773510	9630	9680	9680	9600	3874
667	20241223	101800	68490730	9690	9700	9700	9690	3
668	20241223	101700	68461650	9700	9700	9700	9700	0
669	20241223	101600	68461650	9700	9700	9700	9700	0
670	20241223	101500	68461650	9700	9680	9700	9680	675
671	20241223	101400	61920110	9670	9680	9690	9670	101
672	20241223	101300	60941490	9690	9690	9690	9690	0
673	20241223	101200	60941490	9690	9690	9690	9690	399
674	20241223	101100	57075180	9700	9700	9700	9700	114
675	20241223	101000	55969380	9670	9670	9670	9670	0
676	20241223	100900	55969380	9670	9690	9700	9670	179
677	20241223	100800	54233260	9670	9660	9670	9660	21
678	20241223	100700	54030310	9660	9680	9680	9660	11
679	20241223	100600	53923850	9690	9690	9690	9690	0
680	20241223	100500	53923850	9690	9690	9690	9690	0
681	20241223	100400	53923850	9690	9690	9690	9690	0
682	20241223	100300	53923850	9690	9690	9690	9690	0
683	20241223	100200	53923850	9690	9690	9690	9690	0
684	20241223	100100	53923850	9690	9690	9690	9690	0
685	20241223	100000	53923850	9690	9690	9690	9690	0
686	20241223	095900	53923850	9690	9690	9690	9650	53
687	20241223	095800	53410520	9700	9700	9700	9700	4
688	20241223	095700	53371720	9700	9700	9700	9700	0
689	20241223	095600	53371720	9700	9700	9700	9700	0
690	20241223	095500	53371720	9700	9730	9730	9700	173
691	20241223	095400	51692900	9720	9720	9720	9720	14
692	20241223	095300	51556820	9720	9720	9720	9720	25
693	20241223	095200	51313820	9720	9720	9720	9720	7
694	20241223	095100	51245780	9720	9710	9720	9710	101
695	20241223	095000	50264070	9700	9700	9700	9700	0
696	20241223	094900	50264070	9700	9670	9710	9670	1353
697	20241223	094800	37142850	9670	9670	9680	9670	8
698	20241223	094700	37065480	9650	9650	9670	9650	158
699	20241223	094600	35540740	9650	9650	9650	9650	28
700	20241223	094500	35270540	9650	9650	9650	9650	2
701	20241223	094400	35251240	9650	9660	9660	9650	169
702	20241223	094300	33618710	9660	9640	9670	9640	3
703	20241223	094200	33589740	9640	9670	9670	9640	18
704	20241223	094100	33415890	9670	9640	9670	9640	2
705	20241223	094000	33396580	9640	9640	9640	9640	1
706	20241223	093900	33386940	9680	9640	9680	9640	6
707	20241223	093800	33328940	9680	9680	9680	9680	0
708	20241223	093700	33328940	9680	9680	9700	9680	500
709	20241223	093600	28485810	9680	9680	9680	9680	0
710	20241223	093500	28485810	9680	9680	9680	9680	1
711	20241223	093400	28476130	9640	9640	9640	9640	2
712	20241223	093300	28456850	9640	9640	9640	9640	200
713	20241223	093200	26528850	9680	9680	9680	9680	0
714	20241223	093100	26528850	9680	9680	9680	9680	0
715	20241223	093000	26528850	9680	9660	9680	9640	36
716	20241223	092900	26181500	9660	9660	9660	9660	27
717	20241223	092800	25920680	9690	9690	9690	9690	0
718	20241223	092700	25920680	9690	9690	9690	9690	0
719	20241223	092600	25920680	9690	9690	9690	9690	0
720	20241223	092500	25920680	9690	9690	9690	9690	0
721	20241223	092400	25920680	9690	9690	9690	9690	1
722	20241223	092300	25910990	9640	9640	9640	9640	2
723	20241223	092200	25891710	9640	9650	9650	9640	81
724	20241223	092100	25110080	9650	9670	9670	9650	455
725	20241223	092000	20715370	9670	9680	9680	9670	116
726	20241223	091900	19593170	9680	9690	9690	9680	4
727	20241223	091800	19554420	9690	9690	9690	9690	42
728	20241223	091700	19147440	9700	9700	9700	9690	133
729	20241223	091600	17857510	9700	9700	9700	9700	15
730	20241223	091500	17712010	9700	9690	9700	9690	10
731	20241223	091400	17615020	9700	9700	9700	9700	2
732	20241223	091300	17595620	9700	9700	9700	9700	0
733	20241223	091200	17595620	9700	9670	9700	9670	172
734	20241223	091100	15929430	9680	9680	9680	9680	13
735	20241223	091000	15803590	9680	9680	9680	9670	69
736	20241223	090900	15136210	9680	9680	9680	9680	42
737	20241223	090800	14729650	9680	9680	9680	9680	41
738	20241223	090700	14332770	9680	9710	9710	9680	132
739	20241223	090600	13053520	9720	9720	9720	9720	1
740	20241223	090500	13043800	9730	9740	9740	9710	167
741	20241223	090400	11419110	9740	9760	9760	9740	45
742	20241223	090300	10980590	9760	9700	9790	9700	264
743	20241223	090200	8414900	9710	9690	9710	9690	14
744	20241223	090100	8279140	9680	9670	9700	9670	60
745	20241223	090000	7697300	9700	9680	9700	9680	795