KissMeData/023590/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	190800	1080251420	17950	17950	17950	17950	1829
3	20241216	190700	1080251420	17950	17950	17950	17950	0
4	20241216	190600	1080251420	17950	17950	17950	17950	0
5	20241216	190500	1080251420	17950	17950	17950	17950	0
6	20241216	190400	1080251420	17950	17950	17950	17950	0
7	20241216	190300	1080251420	17950	17950	17950	17950	0
8	20241216	190200	1080251420	17950	17950	17950	17950	0
9	20241216	190100	1080251420	17950	17950	17950	17950	0
10	20241216	190000	1080251420	17950	17950	17950	17950	0
11	20241216	185900	1080251420	17950	17950	17950	17950	0
12	20241216	185800	1080251420	17950	17950	17950	17950	0
13	20241216	185700	1080251420	17950	17950	17950	17950	0
14	20241216	185600	1080251420	17950	17950	17950	17950	0
15	20241216	185500	1080251420	17950	17950	17950	17950	0
16	20241216	185400	1080251420	17950	17950	17950	17950	0
17	20241216	185300	1080251420	17950	17950	17950	17950	0
18	20241216	185200	1080251420	17950	17950	17950	17950	0
19	20241216	185100	1080251420	17950	17950	17950	17950	0
20	20241216	185000	1080251420	17950	17950	17950	17950	0
21	20241216	184900	1080251420	17950	17950	17950	17950	0
22	20241216	184800	1080251420	17950	17950	17950	17950	0
23	20241216	184700	1080251420	17950	17950	17950	17950	0
24	20241216	184600	1080251420	17950	17950	17950	17950	0
25	20241216	184500	1080251420	17950	17950	17950	17950	0
26	20241216	184400	1080251420	17950	17950	17950	17950	0
27	20241216	184300	1080251420	17950	17950	17950	17950	0
28	20241216	184200	1080251420	17950	17950	17950	17950	0
29	20241216	184100	1080251420	17950	17950	17950	17950	0
30	20241216	184000	1080251420	17950	17950	17950	17950	0
31	20241216	183900	1080251420	17950	17950	17950	17950	0
32	20241216	183800	1080251420	17950	17950	17950	17950	1829
33	20241216	183700	1080251420	17950	17950	17950	17950	0
34	20241216	183600	1080251420	17950	17950	17950	17950	0
35	20241216	183500	1080251420	17950	17950	17950	17950	0
36	20241216	183400	1080251420	17950	17950	17950	17950	0
37	20241216	183300	1080251420	17950	17950	17950	17950	0
38	20241216	183200	1080251420	17950	17950	17950	17950	0
39	20241216	183100	1080251420	17950	17950	17950	17950	0
40	20241216	183000	1080251420	17950	17950	17950	17950	0
41	20241216	182900	1080251420	17950	17950	17950	17950	0
42	20241216	182800	1080251420	17950	17950	17950	17950	0
43	20241216	182700	1080251420	17950	17950	17950	17950	0
44	20241216	182600	1080251420	17950	17950	17950	17950	0
45	20241216	182500	1080251420	17950	17950	17950	17950	0
46	20241216	182400	1080251420	17950	17950	17950	17950	0
47	20241216	182300	1080251420	17950	17950	17950	17950	0
48	20241216	182200	1080251420	17950	17950	17950	17950	0
49	20241216	182100	1080251420	17950	17950	17950	17950	0
50	20241216	182000	1080251420	17950	17950	17950	17950	0
51	20241216	181900	1080251420	17950	17950	17950	17950	0
52	20241216	181800	1080251420	17950	17950	17950	17950	0
53	20241216	181700	1080251420	17950	17950	17950	17950	0
54	20241216	181600	1080251420	17950	17950	17950	17950	0
55	20241216	181500	1080251420	17950	17950	17950	17950	0
56	20241216	181400	1080251420	17950	17950	17950	17950	0
57	20241216	181300	1080251420	17950	17950	17950	17950	0
58	20241216	181200	1080251420	17950	17950	17950	17950	0
59	20241216	181100	1080251420	17950	17950	17950	17950	0
60	20241216	181000	1080251420	17950	17950	17950	17950	0
61	20241216	180900	1080251420	17950	17950	17950	17950	0
62	20241216	180800	1080251420	17950	17950	17950	17950	1829
63	20241216	180700	1080251420	17950	17950	17950	17950	0
64	20241216	180600	1080251420	17950	17950	17950	17950	0
65	20241216	180500	1080251420	17950	17950	17950	17950	0
66	20241216	180400	1080251420	17950	17950	17950	17950	0
67	20241216	180300	1080251420	17950	17950	17950	17950	0
68	20241216	180200	1080251420	17950	17950	17950	17950	0
69	20241216	180100	1080251420	17950	17950	17950	17950	0
70	20241216	180000	1080251420	17950	17950	17950	17950	0
71	20241216	175900	1080251420	17950	17950	17950	17950	0
72	20241216	175800	1080251420	17950	17950	17950	17950	0
73	20241216	175700	1080251420	17950	17950	17950	17950	0
74	20241216	175600	1080251420	17950	17950	17950	17950	0
75	20241216	175500	1080251420	17950	17950	17950	17950	0
76	20241216	175400	1080251420	17950	17950	17950	17950	0
77	20241216	175300	1080251420	17950	17950	17950	17950	0
78	20241216	175200	1080251420	17950	17950	17950	17950	0
79	20241216	175100	1080251420	17950	17950	17950	17950	0
80	20241216	175000	1080251420	17950	17950	17950	17950	0
81	20241216	174900	1080251420	17950	17950	17950	17950	0
82	20241216	174800	1080251420	17950	17950	17950	17950	0
83	20241216	174700	1080251420	17950	17950	17950	17950	0
84	20241216	174600	1080251420	17950	17950	17950	17950	0
85	20241216	174500	1080251420	17950	17950	17950	17950	0
86	20241216	174400	1080251420	17950	17950	17950	17950	0
87	20241216	174300	1080251420	17950	17950	17950	17950	0
88	20241216	174200	1080251420	17950	17950	17950	17950	0
89	20241216	174100	1080251420	17950	17950	17950	17950	0
90	20241216	174000	1080251420	17950	17950	17950	17950	0
91	20241216	173900	1080251420	17950	17950	17950	17950	0
92	20241216	173800	1080251420	17950	17950	17950	17950	1829
93	20241216	173700	1080251420	17950	17950	17950	17950	0
94	20241216	173600	1080251420	17950	17950	17950	17950	0
95	20241216	173500	1080251420	17950	17950	17950	17950	0
96	20241216	173400	1080251420	17950	17950	17950	17950	0
97	20241216	173300	1080251420	17950	17950	17950	17950	0
98	20241216	173200	1080251420	17950	17950	17950	17950	0
99	20241216	173100	1080251420	17950	17950	17950	17950	0
100	20241216	173000	1080251420	17950	17950	17950	17950	0
101	20241216	172900	1080251420	17950	17950	17950	17950	0
102	20241216	172800	1080251420	17950	17950	17950	17950	0
103	20241216	172700	1080251420	17950	17950	17950	17950	0
104	20241216	172600	1080251420	17950	17950	17950	17950	0
105	20241216	172500	1080251420	17950	17950	17950	17950	0
106	20241216	172400	1080251420	17950	17950	17950	17950	0
107	20241216	172300	1080251420	17950	17950	17950	17950	0
108	20241216	172200	1080251420	17950	17950	17950	17950	0
109	20241216	172100	1080251420	17950	17950	17950	17950	0
110	20241216	172000	1080251420	17950	17950	17950	17950	0
111	20241216	171900	1080251420	17950	17950	17950	17950	0
112	20241216	171800	1080251420	17950	17950	17950	17950	0
113	20241216	171700	1080251420	17950	17950	17950	17950	0
114	20241216	171600	1080251420	17950	17950	17950	17950	0
115	20241216	171500	1080251420	17950	17950	17950	17950	0
116	20241216	171400	1080251420	17950	17950	17950	17950	0
117	20241216	171300	1080251420	17950	17950	17950	17950	0
118	20241216	171200	1080251420	17950	17950	17950	17950	0
119	20241216	171100	1080251420	17950	17950	17950	17950	0
120	20241216	171000	1080251420	17950	17950	17950	17950	0
121	20241216	170900	1080251420	17950	17950	17950	17950	0
122	20241216	170800	1080251420	17950	17950	17950	17950	1829
123	20241216	170700	1080251420	17950	17950	17950	17950	0
124	20241216	170600	1080251420	17950	17950	17950	17950	0
125	20241216	170500	1080251420	17950	17950	17950	17950	0
126	20241216	170400	1080251420	17950	17950	17950	17950	0
127	20241216	170300	1080251420	17950	17950	17950	17950	0
128	20241216	170200	1080251420	17950	17950	17950	17950	0
129	20241216	170100	1080251420	17950	17950	17950	17950	0
130	20241216	170000	1080251420	17950	17950	17950	17950	0
131	20241216	165900	1080251420	17950	17950	17950	17950	0
132	20241216	165800	1080251420	17950	17950	17950	17950	0
133	20241216	165700	1080251420	17950	17950	17950	17950	0
134	20241216	165600	1080251420	17950	17950	17950	17950	0
135	20241216	165500	1080251420	17950	17950	17950	17950	0
136	20241216	165400	1080251420	17950	17950	17950	17950	0
137	20241216	165300	1080251420	17950	17950	17950	17950	0
138	20241216	165200	1080251420	17950	17950	17950	17950	0
139	20241216	165100	1080251420	17950	17950	17950	17950	0
140	20241216	165000	1080251420	17950	17950	17950	17950	0
141	20241216	164900	1080251420	17950	17950	17950	17950	0
142	20241216	164800	1080251420	17950	17950	17950	17950	0
143	20241216	164700	1080251420	17950	17950	17950	17950	0
144	20241216	164600	1080251420	17950	17950	17950	17950	0
145	20241216	164500	1080251420	17950	17950	17950	17950	0
146	20241216	164400	1080251420	17950	17950	17950	17950	0
147	20241216	164300	1080251420	17950	17950	17950	17950	0
148	20241216	164200	1080251420	17950	17950	17950	17950	0
149	20241216	164100	1080251420	17950	17950	17950	17950	0
150	20241216	164000	1080251420	17950	17950	17950	17950	0
151	20241216	163900	1080251420	17950	17950	17950	17950	0
152	20241216	163800	1080251420	17950	17950	17950	17950	1829
153	20241216	163700	1080251420	17950	17950	17950	17950	0
154	20241216	163600	1080251420	17950	17950	17950	17950	0
155	20241216	163500	1080251420	17950	17950	17950	17950	0
156	20241216	163400	1080251420	17950	17950	17950	17950	0
157	20241216	163300	1080251420	17950	17950	17950	17950	0
158	20241216	163200	1080251420	17950	17950	17950	17950	0
159	20241216	163100	1080251420	17950	17950	17950	17950	0
160	20241216	163000	1080251420	17950	17950	17950	17950	0
161	20241216	162900	1080251420	17950	17950	17950	17950	0
162	20241216	162800	1080251420	17950	17950	17950	17950	0
163	20241216	162700	1080251420	17950	17950	17950	17950	0
164	20241216	162600	1080251420	17950	17950	17950	17950	0
165	20241216	162500	1080251420	17950	17950	17950	17950	0
166	20241216	162400	1080251420	17950	17950	17950	17950	0
167	20241216	162300	1080251420	17950	17950	17950	17950	0
168	20241216	162200	1080251420	17950	17950	17950	17950	0
169	20241216	162100	1080251420	17950	17950	17950	17950	0
170	20241216	162000	1080251420	17950	17950	17950	17950	0
171	20241216	161900	1080251420	17950	17950	17950	17950	0
172	20241216	161800	1080251420	17950	17950	17950	17950	0
173	20241216	161700	1080251420	17950	17950	17950	17950	0
174	20241216	161600	1080251420	17950	17950	17950	17950	0
175	20241216	161500	1080251420	17950	17950	17950	17950	0
176	20241216	161400	1080251420	17950	17950	17950	17950	0
177	20241216	161300	1080251420	17950	17950	17950	17950	0
178	20241216	161200	1080251420	17950	17950	17950	17950	0
179	20241216	161100	1080251420	17950	17950	17950	17950	0
180	20241216	161000	1080251420	17950	17950	17950	17950	0
181	20241216	160900	1080251420	17950	17950	17950	17950	0
182	20241216	160800	1080251420	17950	17950	17950	17950	1829
183	20241216	160700	1080251420	17950	17950	17950	17950	0
184	20241216	160600	1080251420	17950	17950	17950	17950	0
185	20241216	160500	1080251420	17950	17950	17950	17950	0
186	20241216	160400	1080251420	17950	17950	17950	17950	0
187	20241216	160300	1080251420	17950	17950	17950	17950	0
188	20241216	160200	1080251420	17950	17950	17950	17950	0
189	20241216	160100	1080251420	17950	17950	17950	17950	0
190	20241216	160000	1080251420	17950	17950	17950	17950	0
191	20241216	155900	1080251420	17950	17950	17950	17950	0
192	20241216	155800	1080251420	17950	17950	17950	17950	0
193	20241216	155700	1080251420	17950	17950	17950	17950	0
194	20241216	155600	1080251420	17950	17950	17950	17950	0
195	20241216	155500	1080251420	17950	17950	17950	17950	0
196	20241216	155400	1080251420	17950	17950	17950	17950	0
197	20241216	155300	1080251420	17950	17950	17950	17950	0
198	20241216	155200	1080251420	17950	17950	17950	17950	0
199	20241216	155100	1080251420	17950	17950	17950	17950	0
200	20241216	155000	1080251420	17950	17950	17950	17950	0
201	20241216	154900	1080251420	17950	17950	17950	17950	0
202	20241216	154800	1080251420	17950	17950	17950	17950	0
203	20241216	154700	1080251420	17950	17950	17950	17950	0
204	20241216	154600	1080251420	17950	17950	17950	17950	0
205	20241216	154500	1080251420	17950	17950	17950	17950	0
206	20241216	154400	1080251420	17950	17950	17950	17950	0
207	20241216	154300	1080251420	17950	17950	17950	17950	0
208	20241216	154200	1080251420	17950	17950	17950	17950	0
209	20241216	154100	1080251420	17950	17950	17950	17950	0
210	20241216	154000	1080251420	17950	17950	17950	17950	0
211	20241216	153900	1080251420	17950	17950	17950	17950	0
212	20241216	153800	1080251420	17950	17950	17950	17950	1829
213	20241216	153700	1080251420	17950	17950	17950	17950	0
214	20241216	153600	1080251420	17950	17950	17950	17950	0
215	20241216	153500	1080251420	17950	17950	17950	17950	0
216	20241216	153400	1080251420	17950	17950	17950	17950	0
217	20241216	153300	1080251420	17950	17950	17950	17950	0
218	20241216	153200	1080251420	17950	17950	17950	17950	0
219	20241216	153100	1080251420	17950	17950	17950	17950	0
220	20241216	153000	1080251420	17950	17950	17950	17950	1829
221	20241216	152900	1047420870	17950	17950	17950	17950	0
222	20241216	152800	1047420870	17950	17950	17950	17950	0
223	20241216	152700	1047420870	17950	17950	17950	17950	0
224	20241216	152600	1047420870	17950	17950	17950	17950	0
225	20241216	152500	1047420870	17950	17950	17950	17950	0
226	20241216	152400	1047420870	17950	17950	17950	17950	0
227	20241216	152300	1047420870	17950	17950	17950	17950	0
228	20241216	152200	1047420870	17950	17950	17950	17950	0
229	20241216	152100	1047420870	17950	17950	17950	17950	0
230	20241216	152000	1047420870	17950	17950	17950	17950	0
231	20241216	151900	1047420870	17950	17850	17950	17840	696
232	20241216	151800	1034969600	17850	17830	17850	17830	370
233	20241216	151700	1028368930	17840	17830	17850	17830	598
234	20241216	151600	1017700940	17830	17840	17840	17830	193
235	20241216	151500	1014259580	17840	17830	17850	17820	388
236	20241216	151400	1007341510	17840	17820	17840	17820	380
237	20241216	151300	1000566270	17820	17830	17830	17820	174
238	20241216	151200	997464130	17830	17830	17830	17830	105
239	20241216	151100	995591980	17830	17850	17850	17830	354
240	20241216	151000	989273710	17850	17860	17860	17850	327
241	20241216	150900	983436230	17850	17830	17850	17830	179
242	20241216	150800	980242700	17830	17830	17840	17830	94
243	20241216	150700	978566290	17830	17830	17840	17830	151
244	20241216	150600	975873320	17830	17820	17850	17820	107
245	20241216	150500	973965030	17820	17820	17860	17820	146
246	20241216	150400	971362310	17820	17830	17840	17820	252
247	20241216	150300	966868440	17830	17830	17840	17830	134
248	20241216	150200	964479210	17830	17830	17830	17830	77
249	20241216	150100	963106300	17830	17830	17840	17830	270
250	20241216	150000	958291200	17830	17840	17840	17830	156
251	20241216	145900	955509170	17830	17840	17840	17830	97
252	20241216	145800	953779620	17840	17840	17880	17830	87
253	20241216	145700	952227740	17850	17850	17860	17840	212
254	20241216	145600	948444470	17840	17840	17910	17840	324
255	20241216	145500	942651220	17840	17810	17850	17790	340
256	20241216	145400	936591700	17810	17790	17810	17780	136
257	20241216	145300	934172010	17800	17790	17890	17780	10045
258	20241216	145200	755366680	17790	17790	17790	17780	448
259	20241216	145100	747397430	17790	17790	17790	17790	104
260	20241216	145000	745547270	17790	17790	17800	17790	101
261	20241216	144900	743750470	17790	17780	17790	17780	211
262	20241216	144800	739997470	17780	17790	17790	17780	535
263	20241216	144700	730480600	17780	17790	17790	17780	114
264	20241216	144600	728453530	17780	17780	17840	17780	146
265	20241216	144500	725855570	17790	17780	17790	17780	93
266	20241216	144400	724201700	17770	17780	17790	17770	104
267	20241216	144300	722352870	17770	17780	17890	17770	214
268	20241216	144200	718538000	17780	17780	17890	17770	170
269	20241216	144100	715510340	17890	17780	17890	17770	403
270	20241216	144000	708314860	17780	17790	17790	17780	97
271	20241216	143900	706590180	17800	17800	17800	17800	73
272	20241216	143800	705290780	17800	17790	17810	17790	522
273	20241216	143700	695997900	17790	17780	17790	17780	114
274	20241216	143600	693970960	17780	17770	17790	17770	123
275	20241216	143500	691784960	17770	17790	17790	17770	111
276	20241216	143400	689811670	17780	17770	17790	17770	265
277	20241216	143300	685098740	17770	17820	17820	17770	2510
278	20241216	143200	640420990	17820	17820	17830	17820	136
279	20241216	143100	637997270	17820	17820	17830	17820	436
280	20241216	143000	630227470	17820	17820	17820	17820	99
281	20241216	142900	628463290	17820	17830	17830	17820	133
282	20241216	142800	626092630	17830	17830	17830	17830	99
283	20241216	142700	624327460	17830	17830	17840	17830	102
284	20241216	142600	622508750	17830	17830	17830	17830	70
285	20241216	142500	621260650	17840	17830	17840	17830	338
286	20241216	142400	615231650	17820	17860	17870	17820	2021
287	20241216	142300	579169000	17860	17860	17860	17860	61
288	20241216	142200	578079540	17860	17870	17870	17860	272
289	20241216	142100	573219330	17870	17890	17890	17870	597
290	20241216	142000	562545600	17890	17890	17890	17890	122
291	20241216	141900	560363020	17890	17890	17890	17890	12
292	20241216	141800	560148340	17890	17890	17890	17890	16
293	20241216	141700	559862100	17890	17890	17900	17890	9
294	20241216	141600	559701040	17880	17880	17880	17880	18
295	20241216	141500	559379200	17880	17880	17880	17880	26
296	20241216	141400	558914320	17880	17880	17880	17880	10
297	20241216	141300	558735520	17900	17890	17900	17880	267
298	20241216	141200	553959780	17890	17890	17890	17890	4
299	20241216	141100	553888220	17900	17900	17900	17900	1
300	20241216	141000	553870320	17900	17890	17900	17890	35
301	20241216	140900	553244160	17900	17900	17900	17900	0
302	20241216	140800	553244160	17900	17900	17910	17900	565
303	20241216	140700	543130650	17900	17900	17900	17900	7
304	20241216	140600	543005350	17900	17900	17900	17900	15
305	20241216	140500	542736850	17900	17910	17910	17900	1529
306	20241216	140400	515359650	17910	17910	17910	17910	27
307	20241216	140300	514876080	17910	17930	17930	17910	221
308	20241216	140200	510915850	17930	17930	17930	17930	0
309	20241216	140100	510915850	17930	17920	17930	17920	22
310	20241216	140000	510521520	17920	17910	17920	17910	21
311	20241216	135900	510145210	17920	17910	17920	17910	19
312	20241216	135800	509804780	17910	17910	17910	17910	14
313	20241216	135700	509554040	17910	17910	17910	17910	12
314	20241216	135600	509339120	17910	17910	17910	17910	0
315	20241216	135500	509339120	17910	17910	17910	17910	28
316	20241216	135400	508837640	17910	17910	17920	17910	40
317	20241216	135300	508120920	17920	17920	17920	17920	81
318	20241216	135200	506669400	17920	17920	17920	17920	21
319	20241216	135100	506293080	17920	17920	17920	17920	14
320	20241216	135000	506042200	17920	17920	17920	17920	6
321	20241216	134900	505934680	17920	17920	17920	17920	12
322	20241216	134800	505719640	17920	17920	17920	17920	38
323	20241216	134700	505038680	17930	17930	17930	17930	1
324	20241216	134600	505020750	17920	17920	17920	17920	16
325	20241216	134500	504734030	17920	17920	17920	17920	6
326	20241216	134400	504626510	17920	17920	17920	17920	15
327	20241216	134300	504357710	17920	17910	17920	17910	115
328	20241216	134200	502298050	17910	17940	17940	17910	2818
329	20241216	134100	451796840	17940	17940	17940	17940	14
330	20241216	134000	451545680	17940	17930	17950	17930	562
331	20241216	133900	441460420	17930	17940	17940	17930	74
332	20241216	133800	440132930	17940	17940	17940	17940	12
333	20241216	133700	439917650	17940	17940	17940	17940	20
334	20241216	133600	439558850	17940	17940	17940	17940	14
335	20241216	133500	439307690	17940	17940	17940	17940	20
336	20241216	133400	438948890	17940	17940	17940	17940	0
337	20241216	133300	438948890	17940	17940	17940	17940	20
338	20241216	133200	438590090	17940	17940	17940	17940	45
339	20241216	133100	437782790	17940	17950	17950	17940	519
340	20241216	133000	428470910	17960	17950	17960	17950	16
341	20241216	132900	428183690	17950	17950	17950	17950	7
342	20241216	132800	428058040	17950	17960	17960	17950	126
343	20241216	132700	425796280	17950	17960	17960	17950	21
344	20241216	132600	425419320	17970	17970	17970	17970	0
345	20241216	132500	425419320	17970	17980	17980	17960	2815
346	20241216	132400	374855190	17980	17970	17980	17970	33
347	20241216	132300	374261970	17970	17970	17970	17970	0
348	20241216	132200	374261970	17970	17970	17970	17970	24
349	20241216	132100	373830690	17970	17970	17970	17970	14
350	20241216	132000	373579110	17970	17970	17970	17970	16
351	20241216	131900	373291590	17970	17970	17970	17970	14
352	20241216	131800	373040010	17970	17970	17970	17970	13
353	20241216	131700	372806400	17970	17970	17970	17970	517
354	20241216	131600	363515910	17970	17970	17980	17970	66
355	20241216	131500	362329510	17970	17980	17980	17970	67
356	20241216	131400	361124920	17970	17970	17970	17970	25
357	20241216	131300	360675670	17970	17980	17980	17970	44
358	20241216	131200	359884710	17990	17990	17990	17990	0
359	20241216	131100	359884710	17990	17980	17990	17980	5
360	20241216	131000	359794800	17980	17980	17980	17980	20
361	20241216	130900	359435200	17980	17980	17980	17980	16
362	20241216	130800	359147520	17990	17980	17990	17980	55
363	20241216	130700	358158210	17980	17980	17980	17980	4
364	20241216	130600	358086290	17980	17980	17980	17980	14
365	20241216	130500	357834570	17980	17970	17980	17970	32
366	20241216	130400	357259300	17970	17970	17970	17970	21
367	20241216	130300	356881930	17980	17980	17980	17980	1
368	20241216	130200	356863950	17980	17980	17980	17980	12
369	20241216	130100	356648190	17980	17980	17980	17980	0
370	20241216	130000	356648190	17980	17980	17980	17980	27
371	20241216	125900	356162730	17970	17970	17970	17970	27
372	20241216	125800	355677540	17970	17970	17970	17970	4
373	20241216	125700	355605660	17980	17970	17980	17970	18
374	20241216	125600	355282120	17980	17970	17980	17970	94
375	20241216	125500	353592090	17970	17970	17970	17970	19
376	20241216	125400	353250660	17980	17970	17980	17970	40
377	20241216	125300	352531540	17970	17970	17970	17970	21
378	20241216	125200	352154170	17980	17980	17980	17980	4
379	20241216	125100	352082250	17980	17980	17980	17980	15
380	20241216	125000	351812550	17980	17980	17980	17980	0
381	20241216	124900	351812550	17980	17970	17990	17970	297
382	20241216	124800	346472140	17970	17970	17970	17970	17
383	20241216	124700	346166650	17970	17970	17970	17970	19
384	20241216	124600	345825220	17970	17970	17970	17970	114
385	20241216	124500	343776640	17970	17970	17970	17970	10
386	20241216	124400	343596940	17970	17970	17970	17970	14
387	20241216	124300	343345360	17970	17970	17970	17970	21
388	20241216	124200	342967990	17970	17970	17970	17970	17
389	20241216	124100	342662500	17970	17970	17970	17970	19
390	20241216	124000	342321070	17970	17970	17970	17970	9
391	20241216	123900	342159340	17970	17970	17970	17970	15
392	20241216	123800	341889790	17970	17970	17970	17970	14
393	20241216	123700	341638210	17970	17970	17970	17970	17
394	20241216	123600	341332720	17970	17970	17970	17970	16
395	20241216	123500	341045200	17970	17970	17970	17970	14
396	20241216	123400	340793620	17970	17980	17980	17970	596
397	20241216	123300	330083190	17970	17970	17970	17970	14
398	20241216	123200	329831610	17970	17970	17970	17970	16
399	20241216	123100	329544090	17970	17970	17970	17970	17
400	20241216	123000	329238600	17970	17970	17970	17970	24
401	20241216	122900	328807320	17970	17970	17970	17970	6
402	20241216	122800	328699500	17970	17970	17970	17970	23
403	20241216	122700	328286190	17970	17970	17970	17970	14
404	20241216	122600	328034610	17970	17970	17970	17970	63
405	20241216	122500	326902500	17970	17970	17980	17970	46
406	20241216	122400	326075570	17970	17970	17970	17970	14
407	20241216	122300	325823990	17970	17970	17970	17970	4
408	20241216	122200	325752110	17970	17970	17970	17970	18
409	20241216	122100	325428650	17970	17970	17970	17970	20
410	20241216	122000	325069250	17970	17960	17970	17960	22
411	20241216	121900	324673940	17970	17970	17970	17970	55
412	20241216	121800	323685590	17970	17960	17970	17960	56
413	20241216	121700	322679330	17960	17960	17960	17960	25
414	20241216	121600	322230330	17960	17960	17960	17960	14
415	20241216	121500	321978890	17960	17960	17960	17960	38
416	20241216	121400	321296410	17960	17960	17960	17960	3
417	20241216	121300	321242530	17970	17960	17970	17960	52
418	20241216	121200	320308300	17960	17960	17960	17960	0
419	20241216	121100	320308300	17960	17960	17960	17960	30
420	20241216	121000	319769500	17960	17960	17960	17960	13
421	20241216	120900	319536020	17970	17960	17970	17960	138
422	20241216	120800	317057230	17960	17960	17970	17960	25
423	20241216	120700	316608220	17960	17960	17960	17960	0
424	20241216	120600	316608220	17960	17960	17960	17960	18
425	20241216	120500	316284940	17960	17960	17960	17960	17
426	20241216	120400	315979620	17960	17960	17960	17960	23
427	20241216	120300	315566540	17960	17960	17960	17960	110
428	20241216	120200	313590940	17960	17960	17960	17960	8
429	20241216	120100	313447260	17970	17960	17970	17960	33
430	20241216	120000	312854270	17960	17960	17960	17960	24
431	20241216	115900	312423230	17960	17960	17960	17960	12
432	20241216	115800	312207710	17960	17960	17960	17960	29
433	20241216	115700	311686870	17960	17960	17960	17960	22
434	20241216	115600	311291750	17960	17960	17960	17960	0
435	20241216	115500	311291750	17960	17960	17960	17960	19
436	20241216	115400	310950510	17960	17960	17960	17960	17
437	20241216	115300	310645190	17960	17960	17960	17960	24
438	20241216	115200	310214150	17960	17960	17960	17960	12
439	20241216	115100	309998630	17960	17960	17960	17960	19
440	20241216	115000	309657390	17960	17960	17960	17960	47
441	20241216	114900	308813270	17960	17950	17960	17950	36
442	20241216	114800	308166760	17950	17950	17950	17950	15
443	20241216	114700	307897510	17950	17950	17950	17950	21
444	20241216	114600	307520560	17950	17950	17950	17950	26
445	20241216	114500	307053860	17950	17950	17950	17950	4
446	20241216	114400	306982060	17970	17970	17970	17970	31
447	20241216	114300	306424990	17950	17960	17960	17950	74
448	20241216	114200	305096580	17950	17960	17960	17950	23
449	20241216	114100	304683530	17960	17960	17960	17960	12
450	20241216	114000	304468010	17960	17960	17960	17960	13
451	20241216	113900	304234530	17960	17960	17960	17960	10
452	20241216	113800	304054930	17950	17950	17950	17950	27
453	20241216	113700	303570280	17960	17960	17960	17960	11
454	20241216	113600	303372720	17950	17950	17950	17950	27
455	20241216	113500	302888070	17950	17960	17960	17950	132
456	20241216	113400	300518640	17960	17980	17980	17950	305
457	20241216	113300	295040420	17980	17980	17980	17980	20
458	20241216	113200	294680820	17990	17980	17990	17980	7
459	20241216	113100	294554950	17990	17980	17990	17980	18
460	20241216	113000	294231300	17980	17980	17980	17980	12
461	20241216	112900	294015540	17980	17960	17980	17960	48
462	20241216	112800	293152960	17960	17960	17960	17960	10
463	20241216	112700	292973360	17960	17960	17960	17960	19
464	20241216	112600	292632120	17960	17960	17960	17960	12
465	20241216	112500	292416600	17960	17960	17970	17960	28
466	20241216	112400	291913680	17960	17960	17960	17960	14
467	20241216	112300	291662240	17960	17960	17960	17960	11
468	20241216	112200	291464680	17960	17960	17960	17960	12
469	20241216	112100	291249160	17960	17970	17970	17960	17
470	20241216	112000	290943830	17960	17960	17960	17960	57
471	20241216	111900	289920110	17960	17960	17960	17960	22
472	20241216	111800	289524990	17960	17960	17960	17960	12
473	20241216	111700	289309470	17960	17970	17970	17960	18
474	20241216	111600	288986110	17960	17960	17960	17960	23
475	20241216	111500	288573030	17970	17970	17990	17960	24
476	20241216	111400	288141780	17970	17960	17970	17960	6
477	20241216	111300	288033990	18000	17960	18000	17960	23
478	20241216	111200	287620720	17960	17960	17960	17960	9
479	20241216	111100	287459080	17960	17960	17970	17960	25
480	20241216	111000	287010070	17970	17970	17970	17970	11
481	20241216	110900	286812400	17970	17970	17970	17970	14
482	20241216	110800	286560820	17970	17970	17970	17970	22
483	20241216	110700	286165480	17970	17970	17970	17970	3
484	20241216	110600	286111570	17960	17960	17960	17960	28
485	20241216	110500	285608690	17960	17970	17970	17960	25
486	20241216	110400	285159590	17980	17980	17980	17980	0
487	20241216	110300	285159590	17980	17980	17980	17980	35
488	20241216	110200	284530290	17990	17990	17990	17990	0
489	20241216	110100	284530290	17990	17980	17990	17980	6
490	20241216	110000	284422380	17970	17970	17970	17970	16
491	20241216	105900	284134860	17970	17970	17970	17970	24
492	20241216	105800	283703580	17970	17970	17970	17970	25
493	20241216	105700	283254330	17970	17980	17980	17970	8
494	20241216	105600	283110560	17980	17980	17980	17980	0
495	20241216	105500	283110560	17980	17980	17990	17980	36
496	20241216	105400	282463220	17990	17990	18000	17970	14
497	20241216	105300	282211410	17990	17970	17990	17970	15
498	20241216	105200	281941810	17970	17970	17970	17970	34
499	20241216	105100	281330830	17960	17960	17960	17960	3
500	20241216	105000	281276950	17970	17970	18000	17970	17
501	20241216	104900	280971380	17960	17960	17960	17960	27
502	20241216	104800	280486460	17960	17970	17970	17960	34
503	20241216	104700	279875620	17960	17960	17960	17960	6
504	20241216	104600	279767860	17970	17960	18000	17960	64
505	20241216	104500	278616350	17960	17980	18070	17960	172
506	20241216	104400	275513460	17990	17960	17990	17960	962
507	20241216	104300	258235890	17950	17970	17970	17950	71
508	20241216	104200	256960920	17980	17950	18000	17950	290
509	20241216	104100	251743660	17960	17950	17960	17950	510
510	20241216	104000	242584200	17950	17950	17950	17950	10
511	20241216	103900	242404700	17950	17950	17950	17950	11
512	20241216	103800	242207250	17950	17950	17950	17950	19
513	20241216	103700	241866200	17950	17940	17950	17940	33
514	20241216	103600	241274060	17960	17960	17960	17960	35
515	20241216	103500	240645460	17950	17940	17950	17940	18
516	20241216	103400	240322410	17950	17960	17960	17950	502
517	20241216	103300	231306510	17950	17940	17950	17940	62
518	20241216	103200	230193680	17950	17950	17950	17950	56
519	20241216	103100	229188480	17940	17950	17950	17940	53
520	20241216	103000	228237160	17940	17960	17960	17940	707
521	20241216	102900	215541540	17950	17950	17950	17950	609
522	20241216	102800	204609990	17960	17960	17970	17960	660
523	20241216	102700	192750340	17960	17960	17960	17960	6
524	20241216	102600	192642580	17950	17950	17950	17950	18
525	20241216	102500	192319480	17950	17950	17950	17950	18
526	20241216	102400	191996380	17950	17960	17960	17950	168
527	20241216	102300	188979200	17960	17960	17960	17960	253
528	20241216	102200	184435320	17960	17960	17960	17960	17
529	20241216	102100	184130000	17960	17960	17960	17960	68
530	20241216	102000	182908720	17960	17960	17960	17960	24
531	20241216	101900	182477680	17960	17960	17960	17960	28
532	20241216	101800	181974800	17960	17970	17970	17960	29
533	20241216	101700	181453720	17970	17970	17970	17960	381
534	20241216	101600	174607180	17970	17960	17970	17950	567
535	20241216	101500	164420390	17960	17970	17970	17960	270
536	20241216	101400	159569760	17970	17970	17970	17970	18
537	20241216	101300	159246300	17970	17970	17970	17970	62
538	20241216	101200	158132160	17970	17970	17970	17970	0
539	20241216	101100	158132160	17970	17970	17970	17970	41
540	20241216	101000	157395390	17970	17970	17980	17970	76
541	20241216	100900	156029660	17970	17970	17980	17970	24
542	20241216	100800	155598360	17970	17980	17980	17970	232
543	20241216	100700	151428590	18000	17990	18000	17990	281
544	20241216	100600	146370640	17980	17980	17980	17980	14
545	20241216	100500	146118920	17980	17980	17980	17980	20
546	20241216	100400	145759320	17980	17980	17980	17980	130
547	20241216	100300	143421920	17970	17970	17970	17970	177
548	20241216	100200	140241230	17970	17970	17970	17970	235
549	20241216	100100	136018280	17970	17970	17970	17970	13
550	20241216	100000	135784670	17970	17980	17980	17970	52
551	20241216	095900	134849790	17970	17970	17970	17970	34
552	20241216	095800	134238810	17970	17970	17970	17970	118
553	20241216	095700	132118350	17980	17990	18000	17980	197
554	20241216	095600	128576160	17980	17980	17980	17980	165
555	20241216	095500	125609460	17980	17980	17980	17980	307
556	20241216	095400	120089600	17980	17990	17990	17980	216
557	20241216	095300	116203990	18000	18000	18000	18000	7
558	20241216	095200	116077990	18000	18000	18010	18000	234
559	20241216	095100	111865940	18000	18000	18000	18000	13
560	20241216	095000	111631940	18000	18030	18030	18000	14
561	20241216	094900	111379730	18040	18010	18050	18010	38
562	20241216	094800	110694050	18000	18000	18010	18000	19
563	20241216	094700	110352040	18000	18010	18010	18000	23
564	20241216	094600	109937870	18010	18000	18010	18000	22
565	20241216	094500	109541820	18010	18010	18010	18000	27
566	20241216	094400	109055640	18010	18010	18010	18010	1
567	20241216	094300	109037630	18000	18000	18000	18000	38
568	20241216	094200	108353630	18010	18010	18010	18010	0
569	20241216	094100	108353630	18010	18010	18020	18010	124
570	20241216	094000	106120370	18010	18010	18010	18000	78
571	20241216	093900	104715620	18000	18000	18000	18000	73
572	20241216	093800	103401620	18010	18000	18010	18000	73
573	20241216	093700	102087520	18000	18000	18000	18000	36
574	20241216	093600	101439520	18010	18000	18010	18000	9
575	20241216	093500	101277460	18010	18010	18010	18010	13
576	20241216	093400	101043330	18010	18010	18030	18010	17
577	20241216	093300	100737100	18010	18020	18020	18000	248
578	20241216	093200	96271560	18010	18010	18010	18010	12
579	20241216	093100	96055440	18010	18000	18010	18000	24
580	20241216	093000	95623340	18000	17990	18000	17990	84
581	20241216	092900	94111470	17990	17990	17990	17990	13
582	20241216	092800	93877600	17990	17990	17990	17990	3
583	20241216	092700	93823630	18010	18030	18030	18010	151
584	20241216	092600	91103260	18030	18020	18030	18010	53
585	20241216	092500	90148360	18010	18010	18010	18010	7
586	20241216	092400	90022290	18020	18020	18020	18020	28
587	20241216	092300	89517730	18020	18010	18020	18010	23
588	20241216	092200	89103480	18010	18000	18010	18000	338
589	20241216	092100	83018840	18000	17990	18000	17990	57
590	20241216	092000	81993140	17990	17970	17990	17970	20
591	20241216	091900	81633630	17970	17950	17980	17950	24
592	20241216	091800	81202510	17950	17910	18000	17910	42
593	20241216	091700	80448540	17910	17990	17990	17910	228
594	20241216	091600	76349540	18000	18010	18010	17990	267
595	20241216	091500	71543670	18010	18010	18010	18010	108
596	20241216	091400	69598590	18020	18030	18030	18010	141
597	20241216	091300	67057810	18040	18040	18040	18040	25
598	20241216	091200	66606810	18040	18090	18090	18030	706
599	20241216	091100	53861000	18090	18110	18110	18090	87
600	20241216	091000	52285770	18110	18110	18110	18110	0
601	20241216	090900	52285770	18110	18110	18110	18110	0
602	20241216	090800	52285770	18110	18090	18110	18090	44
603	20241216	090700	51489290	18110	18080	18110	18080	20
604	20241216	090600	51127660	18120	18120	18120	18120	0
605	20241216	090500	51127660	18120	18120	18120	18120	200
606	20241216	090400	47503660	18130	18100	18130	18100	268
607	20241216	090300	42652260	18100	18100	18100	18100	1614
608	20241216	090200	13438860	18110	18120	18140	18110	465
609	20241216	090100	5015030	18120	18110	18120	18100	140
610	20241216	090000	0	18100	18100	18100	18100	0