KissMeData/224110/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204800	6214579330	19300	19300	19300	19300	3886
3	20241217	204700	6214579330	19300	19300	19300	19300	0
4	20241217	204600	6214579330	19300	19300	19300	19300	0
5	20241217	204500	6214579330	19300	19300	19300	19300	0
6	20241217	204400	6214579330	19300	19300	19300	19300	0
7	20241217	204300	6214579330	19300	19300	19300	19300	0
8	20241217	204200	6214579330	19300	19300	19300	19300	0
9	20241217	204100	6214579330	19300	19300	19300	19300	0
10	20241217	204000	6214579330	19300	19300	19300	19300	0
11	20241217	203900	6214579330	19300	19300	19300	19300	0
12	20241217	203800	6214579330	19300	19300	19300	19300	0
13	20241217	203700	6214579330	19300	19300	19300	19300	0
14	20241217	203600	6214579330	19300	19300	19300	19300	0
15	20241217	203500	6214579330	19300	19300	19300	19300	0
16	20241217	203400	6214579330	19300	19300	19300	19300	0
17	20241217	203300	6214579330	19300	19300	19300	19300	0
18	20241217	203200	6214579330	19300	19300	19300	19300	0
19	20241217	203100	6214579330	19300	19300	19300	19300	0
20	20241217	203000	6214579330	19300	19300	19300	19300	0
21	20241217	202900	6214579330	19300	19300	19300	19300	0
22	20241217	202800	6214579330	19300	19300	19300	19300	0
23	20241217	202700	6214579330	19300	19300	19300	19300	0
24	20241217	202600	6214579330	19300	19300	19300	19300	0
25	20241217	202500	6214579330	19300	19300	19300	19300	0
26	20241217	202400	6214579330	19300	19300	19300	19300	0
27	20241217	202300	6214579330	19300	19300	19300	19300	0
28	20241217	202200	6214579330	19300	19300	19300	19300	0
29	20241217	202100	6214579330	19300	19300	19300	19300	0
30	20241217	202000	6214579330	19300	19300	19300	19300	0
31	20241217	201900	6214579330	19300	19300	19300	19300	0
32	20241217	201800	6214579330	19300	19300	19300	19300	3886
33	20241217	201700	6214579330	19300	19300	19300	19300	0
34	20241217	201600	6214579330	19300	19300	19300	19300	0
35	20241217	201500	6214579330	19300	19300	19300	19300	0
36	20241217	201400	6214579330	19300	19300	19300	19300	0
37	20241217	201300	6214579330	19300	19300	19300	19300	0
38	20241217	201200	6214579330	19300	19300	19300	19300	0
39	20241217	201100	6214579330	19300	19300	19300	19300	0
40	20241217	201000	6214579330	19300	19300	19300	19300	0
41	20241217	200900	6214579330	19300	19300	19300	19300	0
42	20241217	200800	6214579330	19300	19300	19300	19300	0
43	20241217	200700	6214579330	19300	19300	19300	19300	0
44	20241217	200600	6214579330	19300	19300	19300	19300	0
45	20241217	200500	6214579330	19300	19300	19300	19300	0
46	20241217	200400	6214579330	19300	19300	19300	19300	0
47	20241217	200300	6214579330	19300	19300	19300	19300	0
48	20241217	200200	6214579330	19300	19300	19300	19300	0
49	20241217	200100	6214579330	19300	19300	19300	19300	0
50	20241217	200000	6214579330	19300	19300	19300	19300	0
51	20241217	195900	6214579330	19300	19300	19300	19300	0
52	20241217	195800	6214579330	19300	19300	19300	19300	0
53	20241217	195700	6214579330	19300	19300	19300	19300	0
54	20241217	195600	6214579330	19300	19300	19300	19300	0
55	20241217	195500	6214579330	19300	19300	19300	19300	0
56	20241217	195400	6214579330	19300	19300	19300	19300	0
57	20241217	195300	6214579330	19300	19300	19300	19300	0
58	20241217	195200	6214579330	19300	19300	19300	19300	0
59	20241217	195100	6214579330	19300	19300	19300	19300	0
60	20241217	195000	6214579330	19300	19300	19300	19300	0
61	20241217	194900	6214579330	19300	19300	19300	19300	0
62	20241217	194800	6214579330	19300	19300	19300	19300	3886
63	20241217	194700	6214579330	19300	19300	19300	19300	0
64	20241217	194600	6214579330	19300	19300	19300	19300	0
65	20241217	194500	6214579330	19300	19300	19300	19300	0
66	20241217	194400	6214579330	19300	19300	19300	19300	0
67	20241217	194300	6214579330	19300	19300	19300	19300	0
68	20241217	194200	6214579330	19300	19300	19300	19300	0
69	20241217	194100	6214579330	19300	19300	19300	19300	0
70	20241217	194000	6214579330	19300	19300	19300	19300	0
71	20241217	193900	6214579330	19300	19300	19300	19300	0
72	20241217	193800	6214579330	19300	19300	19300	19300	0
73	20241217	193700	6214579330	19300	19300	19300	19300	0
74	20241217	193600	6214579330	19300	19300	19300	19300	0
75	20241217	193500	6214579330	19300	19300	19300	19300	0
76	20241217	193400	6214579330	19300	19300	19300	19300	0
77	20241217	193300	6214579330	19300	19300	19300	19300	0
78	20241217	193200	6214579330	19300	19300	19300	19300	0
79	20241217	193100	6214579330	19300	19300	19300	19300	0
80	20241217	193000	6214579330	19300	19300	19300	19300	0
81	20241217	192900	6214579330	19300	19300	19300	19300	0
82	20241217	192800	6214579330	19300	19300	19300	19300	0
83	20241217	192700	6214579330	19300	19300	19300	19300	0
84	20241217	192600	6214579330	19300	19300	19300	19300	0
85	20241217	192500	6214579330	19300	19300	19300	19300	0
86	20241217	192400	6214579330	19300	19300	19300	19300	0
87	20241217	192300	6214579330	19300	19300	19300	19300	0
88	20241217	192200	6214579330	19300	19300	19300	19300	0
89	20241217	192100	6214579330	19300	19300	19300	19300	0
90	20241217	192000	6214579330	19300	19300	19300	19300	0
91	20241217	191900	6214579330	19300	19300	19300	19300	0
92	20241217	191800	6214579330	19300	19300	19300	19300	3886
93	20241217	191700	6214579330	19300	19300	19300	19300	0
94	20241217	191600	6214579330	19300	19300	19300	19300	0
95	20241217	191500	6214579330	19300	19300	19300	19300	0
96	20241217	191400	6214579330	19300	19300	19300	19300	0
97	20241217	191300	6214579330	19300	19300	19300	19300	0
98	20241217	191200	6214579330	19300	19300	19300	19300	0
99	20241217	191100	6214579330	19300	19300	19300	19300	0
100	20241217	191000	6214579330	19300	19300	19300	19300	0
101	20241217	190900	6214579330	19300	19300	19300	19300	0
102	20241217	190800	6214579330	19300	19300	19300	19300	0
103	20241217	190700	6214579330	19300	19300	19300	19300	0
104	20241217	190600	6214579330	19300	19300	19300	19300	0
105	20241217	190500	6214579330	19300	19300	19300	19300	0
106	20241217	190400	6214579330	19300	19300	19300	19300	0
107	20241217	190300	6214579330	19300	19300	19300	19300	0
108	20241217	190200	6214579330	19300	19300	19300	19300	0
109	20241217	190100	6214579330	19300	19300	19300	19300	0
110	20241217	190000	6214579330	19300	19300	19300	19300	0
111	20241217	185900	6214579330	19300	19300	19300	19300	0
112	20241217	185800	6214579330	19300	19300	19300	19300	0
113	20241217	185700	6214579330	19300	19300	19300	19300	0
114	20241217	185600	6214579330	19300	19300	19300	19300	0
115	20241217	185500	6214579330	19300	19300	19300	19300	0
116	20241217	185400	6214579330	19300	19300	19300	19300	0
117	20241217	185300	6214579330	19300	19300	19300	19300	0
118	20241217	185200	6214579330	19300	19300	19300	19300	0
119	20241217	185100	6214579330	19300	19300	19300	19300	0
120	20241217	185000	6214579330	19300	19300	19300	19300	0
121	20241217	184900	6214579330	19300	19300	19300	19300	0
122	20241217	184800	6214579330	19300	19300	19300	19300	3886
123	20241217	184700	6214579330	19300	19300	19300	19300	0
124	20241217	184600	6214579330	19300	19300	19300	19300	0
125	20241217	184500	6214579330	19300	19300	19300	19300	0
126	20241217	184400	6214579330	19300	19300	19300	19300	0
127	20241217	184300	6214579330	19300	19300	19300	19300	0
128	20241217	184200	6214579330	19300	19300	19300	19300	0
129	20241217	184100	6214579330	19300	19300	19300	19300	0
130	20241217	184000	6214579330	19300	19300	19300	19300	0
131	20241217	183900	6214579330	19300	19300	19300	19300	0
132	20241217	183800	6214579330	19300	19300	19300	19300	0
133	20241217	183700	6214579330	19300	19300	19300	19300	0
134	20241217	183600	6214579330	19300	19300	19300	19300	0
135	20241217	183500	6214579330	19300	19300	19300	19300	0
136	20241217	183400	6214579330	19300	19300	19300	19300	0
137	20241217	183300	6214579330	19300	19300	19300	19300	0
138	20241217	183200	6214579330	19300	19300	19300	19300	0
139	20241217	183100	6214579330	19300	19300	19300	19300	0
140	20241217	183000	6214579330	19300	19300	19300	19300	0
141	20241217	182900	6214579330	19300	19300	19300	19300	0
142	20241217	182800	6214579330	19300	19300	19300	19300	0
143	20241217	182700	6214579330	19300	19300	19300	19300	0
144	20241217	182600	6214579330	19300	19300	19300	19300	0
145	20241217	182500	6214579330	19300	19300	19300	19300	0
146	20241217	182400	6214579330	19300	19300	19300	19300	0
147	20241217	182300	6214579330	19300	19300	19300	19300	0
148	20241217	182200	6214579330	19300	19300	19300	19300	0
149	20241217	182100	6214579330	19300	19300	19300	19300	0
150	20241217	182000	6214579330	19300	19300	19300	19300	0
151	20241217	181900	6214579330	19300	19300	19300	19300	0
152	20241217	181800	6214579330	19300	19300	19300	19300	3886
153	20241217	181700	6214579330	19300	19300	19300	19300	0
154	20241217	181600	6214579330	19300	19300	19300	19300	0
155	20241217	181500	6214579330	19300	19300	19300	19300	0
156	20241217	181400	6214579330	19300	19300	19300	19300	0
157	20241217	181300	6214579330	19300	19300	19300	19300	0
158	20241217	181200	6214579330	19300	19300	19300	19300	0
159	20241217	181100	6214579330	19300	19300	19300	19300	0
160	20241217	181000	6214579330	19300	19300	19300	19300	0
161	20241217	180900	6214579330	19300	19300	19300	19300	0
162	20241217	180800	6214579330	19300	19300	19300	19300	0
163	20241217	180700	6214579330	19300	19300	19300	19300	0
164	20241217	180600	6214579330	19300	19300	19300	19300	0
165	20241217	180500	6214579330	19300	19300	19300	19300	0
166	20241217	180400	6214579330	19300	19300	19300	19300	0
167	20241217	180300	6214579330	19300	19300	19300	19300	0
168	20241217	180200	6214579330	19300	19300	19300	19300	0
169	20241217	180100	6214579330	19300	19300	19300	19300	0
170	20241217	180000	6214579330	19300	19300	19300	19300	0
171	20241217	175900	6214579330	19300	19300	19300	19300	0
172	20241217	175800	6214579330	19300	19300	19300	19300	0
173	20241217	175700	6214579330	19300	19300	19300	19300	0
174	20241217	175600	6214579330	19300	19300	19300	19300	0
175	20241217	175500	6214579330	19300	19300	19300	19300	0
176	20241217	175400	6214579330	19300	19300	19300	19300	0
177	20241217	175300	6214579330	19300	19300	19300	19300	0
178	20241217	175200	6214579330	19300	19300	19300	19300	0
179	20241217	175100	6214579330	19300	19300	19300	19300	0
180	20241217	175000	6214579330	19300	19300	19300	19300	0
181	20241217	174900	6214579330	19300	19300	19300	19300	0
182	20241217	174800	6214579330	19300	19300	19300	19300	3886
183	20241217	174700	6214579330	19300	19300	19300	19300	0
184	20241217	174600	6214579330	19300	19300	19300	19300	0
185	20241217	174500	6214579330	19300	19300	19300	19300	0
186	20241217	174400	6214579330	19300	19300	19300	19300	0
187	20241217	174300	6214579330	19300	19300	19300	19300	0
188	20241217	174200	6214579330	19300	19300	19300	19300	0
189	20241217	174100	6214579330	19300	19300	19300	19300	0
190	20241217	174000	6214579330	19300	19300	19300	19300	0
191	20241217	173900	6214579330	19300	19300	19300	19300	0
192	20241217	173800	6214579330	19300	19300	19300	19300	0
193	20241217	173700	6214579330	19300	19300	19300	19300	0
194	20241217	173600	6214579330	19300	19300	19300	19300	0
195	20241217	173500	6214579330	19300	19300	19300	19300	0
196	20241217	173400	6214579330	19300	19300	19300	19300	0
197	20241217	173300	6214579330	19300	19300	19300	19300	0
198	20241217	173200	6214579330	19300	19300	19300	19300	0
199	20241217	173100	6214579330	19300	19300	19300	19300	0
200	20241217	173000	6214579330	19300	19300	19300	19300	0
201	20241217	172900	6214579330	19300	19300	19300	19300	0
202	20241217	172800	6214579330	19300	19300	19300	19300	0
203	20241217	172700	6214579330	19300	19300	19300	19300	0
204	20241217	172600	6214579330	19300	19300	19300	19300	0
205	20241217	172500	6214579330	19300	19300	19300	19300	0
206	20241217	172400	6214579330	19300	19300	19300	19300	0
207	20241217	172300	6214579330	19300	19300	19300	19300	0
208	20241217	172200	6214579330	19300	19300	19300	19300	0
209	20241217	172100	6214579330	19300	19300	19300	19300	0
210	20241217	172000	6214579330	19300	19300	19300	19300	0
211	20241217	171900	6214579330	19300	19300	19300	19300	0
212	20241217	171800	6214579330	19300	19300	19300	19300	3886
213	20241217	171700	6214579330	19300	19300	19300	19300	0
214	20241217	171600	6214579330	19300	19300	19300	19300	0
215	20241217	171500	6214579330	19300	19300	19300	19300	0
216	20241217	171400	6214579330	19300	19300	19300	19300	0
217	20241217	171300	6214579330	19300	19300	19300	19300	0
218	20241217	171200	6214579330	19300	19300	19300	19300	0
219	20241217	171100	6214579330	19300	19300	19300	19300	0
220	20241217	171000	6214579330	19300	19300	19300	19300	0
221	20241217	170900	6214579330	19300	19300	19300	19300	0
222	20241217	170800	6214579330	19300	19300	19300	19300	0
223	20241217	170700	6214579330	19300	19300	19300	19300	0
224	20241217	170600	6214579330	19300	19300	19300	19300	0
225	20241217	170500	6214579330	19300	19300	19300	19300	0
226	20241217	170400	6214579330	19300	19300	19300	19300	0
227	20241217	170300	6214579330	19300	19300	19300	19300	0
228	20241217	170200	6214579330	19300	19300	19300	19300	0
229	20241217	170100	6214579330	19300	19300	19300	19300	0
230	20241217	170000	6214579330	19300	19300	19300	19300	0
231	20241217	165900	6214579330	19300	19300	19300	19300	0
232	20241217	165800	6214579330	19300	19300	19300	19300	0
233	20241217	165700	6214579330	19300	19300	19300	19300	0
234	20241217	165600	6214579330	19300	19300	19300	19300	0
235	20241217	165500	6214579330	19300	19300	19300	19300	0
236	20241217	165400	6214579330	19300	19300	19300	19300	0
237	20241217	165300	6214579330	19300	19300	19300	19300	0
238	20241217	165200	6214579330	19300	19300	19300	19300	0
239	20241217	165100	6214579330	19300	19300	19300	19300	0
240	20241217	165000	6214579330	19300	19300	19300	19300	0
241	20241217	164900	6214579330	19300	19300	19300	19300	0
242	20241217	164800	6214579330	19300	19300	19300	19300	3886
243	20241217	164700	6214579330	19300	19300	19300	19300	0
244	20241217	164600	6214579330	19300	19300	19300	19300	0
245	20241217	164500	6214579330	19300	19300	19300	19300	0
246	20241217	164400	6214579330	19300	19300	19300	19300	0
247	20241217	164300	6214579330	19300	19300	19300	19300	0
248	20241217	164200	6214579330	19300	19300	19300	19300	0
249	20241217	164100	6214579330	19300	19300	19300	19300	0
250	20241217	164000	6214579330	19300	19300	19300	19300	0
251	20241217	163900	6214579330	19300	19300	19300	19300	0
252	20241217	163800	6214579330	19300	19300	19300	19300	0
253	20241217	163700	6214579330	19300	19300	19300	19300	0
254	20241217	163600	6214579330	19300	19300	19300	19300	0
255	20241217	163500	6214579330	19300	19300	19300	19300	0
256	20241217	163400	6214579330	19300	19300	19300	19300	0
257	20241217	163300	6214579330	19300	19300	19300	19300	0
258	20241217	163200	6214579330	19300	19300	19300	19300	0
259	20241217	163100	6214579330	19300	19300	19300	19300	0
260	20241217	163000	6214579330	19300	19300	19300	19300	0
261	20241217	162900	6214579330	19300	19300	19300	19300	0
262	20241217	162800	6214579330	19300	19300	19300	19300	0
263	20241217	162700	6214579330	19300	19300	19300	19300	0
264	20241217	162600	6214579330	19300	19300	19300	19300	0
265	20241217	162500	6214579330	19300	19300	19300	19300	0
266	20241217	162400	6214579330	19300	19300	19300	19300	0
267	20241217	162300	6214579330	19300	19300	19300	19300	0
268	20241217	162200	6214579330	19300	19300	19300	19300	0
269	20241217	162100	6214579330	19300	19300	19300	19300	0
270	20241217	162000	6214579330	19300	19300	19300	19300	0
271	20241217	161900	6214579330	19300	19300	19300	19300	0
272	20241217	161800	6214579330	19300	19300	19300	19300	3886
273	20241217	161700	6214579330	19300	19300	19300	19300	0
274	20241217	161600	6214579330	19300	19300	19300	19300	0
275	20241217	161500	6214579330	19300	19300	19300	19300	0
276	20241217	161400	6214579330	19300	19300	19300	19300	0
277	20241217	161300	6214579330	19300	19300	19300	19300	0
278	20241217	161200	6214579330	19300	19300	19300	19300	0
279	20241217	161100	6214579330	19300	19300	19300	19300	0
280	20241217	161000	6214579330	19300	19300	19300	19300	0
281	20241217	160900	6214579330	19300	19300	19300	19300	0
282	20241217	160800	6214579330	19300	19300	19300	19300	0
283	20241217	160700	6214579330	19300	19300	19300	19300	0
284	20241217	160600	6214579330	19300	19300	19300	19300	0
285	20241217	160500	6214579330	19300	19300	19300	19300	0
286	20241217	160400	6214579330	19300	19300	19300	19300	0
287	20241217	160300	6214579330	19300	19300	19300	19300	0
288	20241217	160200	6214579330	19300	19300	19300	19300	0
289	20241217	160100	6214579330	19300	19300	19300	19300	0
290	20241217	160000	6214579330	19300	19300	19300	19300	0
291	20241217	155900	6214579330	19300	19300	19300	19300	0
292	20241217	155800	6214579330	19300	19300	19300	19300	0
293	20241217	155700	6214579330	19300	19300	19300	19300	0
294	20241217	155600	6214579330	19300	19300	19300	19300	0
295	20241217	155500	6214579330	19300	19300	19300	19300	0
296	20241217	155400	6214579330	19300	19300	19300	19300	0
297	20241217	155300	6214579330	19300	19300	19300	19300	0
298	20241217	155200	6214579330	19300	19300	19300	19300	0
299	20241217	155100	6214579330	19300	19300	19300	19300	0
300	20241217	155000	6214579330	19300	19300	19300	19300	0
301	20241217	154900	6214579330	19300	19300	19300	19300	0
302	20241217	154800	6214579330	19300	19300	19300	19300	3886
303	20241217	154700	6214579330	19300	19300	19300	19300	0
304	20241217	154600	6214579330	19300	19300	19300	19300	0
305	20241217	154500	6214579330	19300	19300	19300	19300	0
306	20241217	154400	6214579330	19300	19300	19300	19300	0
307	20241217	154300	6214579330	19300	19300	19300	19300	0
308	20241217	154200	6214579330	19300	19300	19300	19300	0
309	20241217	154100	6214579330	19300	19300	19300	19300	0
310	20241217	154000	6214579330	19300	19300	19300	19300	0
311	20241217	153900	6214579330	19300	19300	19300	19300	0
312	20241217	153800	6214579330	19300	19300	19300	19300	0
313	20241217	153700	6214579330	19300	19300	19300	19300	0
314	20241217	153600	6214579330	19300	19300	19300	19300	0
315	20241217	153500	6214579330	19300	19300	19300	19300	0
316	20241217	153400	6214579330	19300	19300	19300	19300	0
317	20241217	153300	6214579330	19300	19300	19300	19300	0
318	20241217	153200	6214579330	19300	19300	19300	19300	0
319	20241217	153100	6214579330	19300	19300	19300	19300	0
320	20241217	153000	6214579330	19300	19300	19300	19300	3886
321	20241217	152900	6139579530	19280	19280	19280	19280	0
322	20241217	152800	6139579530	19280	19280	19280	19280	0
323	20241217	152700	6139579530	19280	19280	19280	19280	0
324	20241217	152600	6139579530	19280	19280	19280	19280	0
325	20241217	152500	6139579530	19280	19280	19280	19280	0
326	20241217	152400	6139579530	19280	19280	19280	19280	0
327	20241217	152300	6139579530	19280	19280	19280	19280	0
328	20241217	152200	6139579530	19280	19280	19280	19280	0
329	20241217	152100	6139579530	19280	19280	19280	19280	0
330	20241217	152000	6139579530	19280	19280	19280	19280	0
331	20241217	151900	6139579530	19280	19280	19280	19220	921
332	20241217	151800	6121827620	19280	19280	19280	19270	405
333	20241217	151700	6114020590	19280	19260	19280	19260	95
334	20241217	151600	6112190860	19220	19220	19260	19220	9
335	20241217	151500	6112017800	19210	19260	19270	19210	438
336	20241217	151400	6103581230	19260	19200	19260	19200	425
337	20241217	151300	6095408470	19200	19190	19200	19190	25
338	20241217	151200	6094928570	19180	19200	19200	19170	20
339	20241217	151100	6094544890	19170	19200	19210	19170	221
340	20241217	151000	6090302920	19210	19200	19220	19200	185
341	20241217	150900	6086748160	19180	19220	19220	19180	291
342	20241217	150800	6081159750	19220	19220	19220	19210	230
343	20241217	150700	6076739300	19220	19210	19220	19200	149
344	20241217	150600	6073876970	19210	19220	19220	19210	78
345	20241217	150500	6072378550	19200	19190	19200	19160	627
346	20241217	150400	6060346240	19180	19160	19190	19160	61
347	20241217	150300	6059177200	19180	19190	19190	19180	400
348	20241217	150200	6051504070	19190	19200	19220	19190	733
349	20241217	150100	6037429870	19200	19200	19220	19200	11
350	20241217	150000	6037218650	19200	19190	19210	19190	31
351	20241217	145900	6036623350	19200	19190	19210	19190	282
352	20241217	145800	6031209950	19210	19210	19210	19210	51
353	20241217	145700	6030230240	19180	19180	19250	19180	50
354	20241217	145600	6029271170	19260	19230	19260	19230	101
355	20241217	145500	6027326150	19260	19260	19260	19260	0
356	20241217	145400	6027326150	19260	19190	19260	19190	71
357	20241217	145300	6025961370	19180	19190	19190	19180	108
358	20241217	145200	6023889040	19190	19210	19210	19190	452
359	20241217	145100	6015211040	19220	19260	19290	19220	84
360	20241217	145000	6013593980	19260	19290	19290	19260	526
361	20241217	144900	6003458700	19290	19340	19340	19290	13
362	20241217	144800	6003207430	19260	19260	19260	19260	1
363	20241217	144700	6003188170	19320	19320	19350	19320	133
364	20241217	144600	6000617780	19320	19300	19320	19250	889
365	20241217	144500	5983460000	19290	19280	19300	19280	687
366	20241217	144400	5970201600	19300	19300	19300	19300	137
367	20241217	144300	5967557500	19300	19210	19300	19210	359
368	20241217	144200	5960629070	19290	19220	19290	19210	126
369	20241217	144100	5958206080	19220	19220	19220	19220	51
370	20241217	144000	5957225860	19210	19200	19210	19200	84
371	20241217	143900	5955612770	19200	19210	19210	19200	420
372	20241217	143800	5947548660	19220	19220	19220	19210	42
373	20241217	143700	5946741480	19230	19200	19230	19200	585
374	20241217	143600	5935508430	19200	19230	19230	19190	2123
375	20241217	143500	5894737660	19210	19220	19250	19210	395
376	20241217	143400	5887143610	19220	19260	19270	19220	387
377	20241217	143300	5879699250	19300	19250	19300	19250	83
378	20241217	143200	5878099000	19250	19260	19260	19250	178
379	20241217	143100	5874672250	19260	19300	19300	19250	608
380	20241217	143000	5862942330	19290	19300	19300	19250	426
381	20241217	142900	5854725010	19300	19260	19300	19250	1373
382	20241217	142800	5828244360	19270	19270	19300	19270	16
383	20241217	142700	5827935750	19300	19310	19320	19300	151
384	20241217	142600	5825021270	19320	19310	19320	19310	508
385	20241217	142500	5815211760	19310	19370	19370	19310	7
386	20241217	142400	5815076230	19370	19370	19370	19370	224
387	20241217	142300	5810737350	19370	19260	19370	19260	304
388	20241217	142200	5804869620	19260	19240	19260	19240	256
389	20241217	142100	5799942560	19240	19230	19240	19230	5
390	20241217	142000	5799846390	19240	19240	19240	19240	10
391	20241217	141900	5799653990	19250	19250	19250	19220	32
392	20241217	141800	5799038170	19250	19220	19250	19210	58
393	20241217	141700	5797923830	19210	19260	19260	19210	56
394	20241217	141600	5796845570	19270	19210	19270	19210	252
395	20241217	141500	5792004530	19200	19280	19280	19200	735
396	20241217	141400	5777854550	19290	19340	19340	19280	870
397	20241217	141300	5761068490	19340	19370	19370	19340	1223
398	20241217	141200	5737404660	19370	19380	19380	19370	181
399	20241217	141100	5733897920	19380	19380	19380	19380	5
400	20241217	141000	5733801020	19380	19390	19400	19380	209
401	20241217	140900	5729749170	19390	19450	19450	19390	15
402	20241217	140800	5729457480	19450	19460	19460	19440	143
403	20241217	140700	5726675270	19390	19390	19390	19390	44
404	20241217	140600	5725822110	19390	19460	19460	19390	1133
405	20241217	140500	5703783110	19460	19400	19460	19400	210
406	20241217	140400	5699708810	19390	19470	19470	19390	621
407	20241217	140300	5687656740	19480	19410	19480	19410	183
408	20241217	140200	5684102940	19420	19480	19490	19420	1265
409	20241217	140100	5659527210	19490	19580	19580	19490	435
410	20241217	140000	5651040160	19580	19610	19610	19580	133
411	20241217	135900	5648434300	19610	19590	19610	19590	423
412	20241217	135800	5640140470	19590	19580	19590	19580	83
413	20241217	135700	5638514510	19620	19630	19630	19620	3
414	20241217	135600	5638455630	19640	19500	19640	19490	1081
415	20241217	135500	5617323850	19500	19400	19500	19400	6
416	20241217	135400	5617207250	19500	19390	19500	19390	43
417	20241217	135300	5616370010	19500	19500	19500	19490	200
418	20241217	135200	5612470030	19500	19480	19500	19380	672
419	20241217	135100	5599410970	19460	19370	19460	19370	26
420	20241217	135000	5598907260	19360	19420	19420	19360	237
421	20241217	134900	5594308970	19420	19420	19420	19400	86
422	20241217	134800	5592639520	19480	19500	19550	19480	412
423	20241217	134700	5584605690	19500	19510	19560	19500	211
424	20241217	134600	5580488890	19510	19680	19700	19510	829
425	20241217	134500	5564225900	19710	19400	19720	19400	6063
426	20241217	134400	5445361770	19400	19300	19400	19300	557
427	20241217	134300	5434595560	19290	19290	19290	19270	1071
428	20241217	134200	5413943130	19280	19280	19300	19280	514
429	20241217	134100	5404033010	19300	19350	19350	19300	805
430	20241217	134000	5388474530	19350	19400	19410	19350	476
431	20241217	133900	5379257280	19450	19460	19460	19440	67
432	20241217	133800	5377953620	19460	19380	19480	19350	1129
433	20241217	133700	5355997540	19480	19400	19480	19380	3359
434	20241217	133600	5290806960	19400	19270	19400	19270	1037
435	20241217	133500	5270784740	19270	19280	19290	19250	1032
436	20241217	133400	5250897960	19280	19270	19290	19270	233
437	20241217	133300	5246406860	19250	19220	19250	19220	609
438	20241217	133200	5234687390	19230	19060	19250	19060	841
439	20241217	133100	5218565020	19060	19050	19060	19050	57
440	20241217	133000	5217479160	19050	19100	19100	19050	13
441	20241217	132900	5217231160	19100	19040	19100	19040	192
442	20241217	132800	5213572670	19040	19040	19040	19040	30
443	20241217	132700	5213001470	19040	19040	19040	19040	2
444	20241217	132600	5212963390	19050	19100	19100	19040	1297
445	20241217	132500	5188260110	19100	19050	19100	19050	49
446	20241217	132400	5187326110	19050	19050	19050	19050	1
447	20241217	132300	5187307060	19050	19050	19060	19050	21
448	20241217	132200	5186907000	19040	19000	19040	19000	585
449	20241217	132100	5175768640	19000	19040	19090	19000	672
450	20241217	132000	5162980600	19040	19040	19040	19040	33
451	20241217	131900	5162352280	19040	19100	19100	19040	41
452	20241217	131800	5161571580	19100	19160	19160	19100	285
453	20241217	131700	5156124240	19160	19090	19160	19020	153
454	20241217	131600	5153199810	19090	19050	19090	19020	135
455	20241217	131500	5150626390	19050	19020	19050	19020	99
456	20241217	131400	5148741530	19020	19020	19030	19010	270
457	20241217	131300	5143606370	19010	19010	19010	19010	21
458	20241217	131200	5143207160	19020	19020	19020	19010	65
459	20241217	131100	5141970910	19020	19010	19020	19000	425
460	20241217	131000	5133890950	19010	19000	19020	18990	403
461	20241217	130900	5126229730	19000	18970	19010	18970	337
462	20241217	130800	5119827830	18990	18980	18990	18980	56
463	20241217	130700	5118764930	18980	18940	18980	18940	105
464	20241217	130600	5116776030	18940	18940	18940	18940	20
465	20241217	130500	5116397230	18930	18960	18980	18930	111
466	20241217	130400	5114292130	18960	18950	18960	18950	13
467	20241217	130300	5114045660	18900	18900	18900	18900	44
468	20241217	130200	5113214060	18900	18900	18900	18900	7
469	20241217	130100	5113081760	18900	18900	18900	18900	0
470	20241217	130000	5113081760	18900	18940	18940	18900	413
471	20241217	125900	5105273860	18960	18940	18960	18940	394
472	20241217	125800	5097808500	18950	18950	18950	18950	16
473	20241217	125700	5097505300	18930	18930	18930	18930	133
474	20241217	125600	5094987610	18950	18950	18950	18950	1
475	20241217	125500	5094968660	18930	18850	18930	18850	145
476	20241217	125400	5092227300	18890	18850	18890	18850	21
477	20241217	125300	5091830650	18850	18850	18850	18850	0
478	20241217	125200	5091830650	18850	18850	18850	18850	3
479	20241217	125100	5091774100	18900	18900	18900	18900	0
480	20241217	125000	5091774100	18900	18900	18900	18900	256
481	20241217	124900	5086935700	18900	18900	18900	18900	0
482	20241217	124800	5086935700	18900	18930	18930	18900	28
483	20241217	124700	5086406470	18930	18930	18930	18930	0
484	20241217	124600	5086406470	18930	18840	18950	18840	1250
485	20241217	124500	5062780400	18840	18810	18840	18810	15
486	20241217	124400	5062497970	18810	18780	18810	18780	411
487	20241217	124300	5054772340	18780	18760	18780	18760	133
488	20241217	124200	5052275880	18760	18760	18760	18750	39
489	20241217	124100	5051544270	18770	18770	18770	18770	44
490	20241217	124000	5050718390	18740	18770	18770	18740	59
491	20241217	123900	5049612550	18740	18740	18740	18740	13
492	20241217	123800	5049368930	18740	18740	18740	18740	228
493	20241217	123700	5045096210	18740	18740	18740	18740	191
494	20241217	123600	5041516870	18740	18750	18770	18740	627
495	20241217	123500	5029761440	18750	18780	18780	18750	222
496	20241217	123400	5025593430	18780	18770	18780	18770	54
497	20241217	123300	5024579800	18750	18760	18760	18750	350
498	20241217	123200	5018016530	18760	18760	18760	18760	0
499	20241217	123100	5018016530	18760	18760	18770	18760	84
500	20241217	123000	5016440680	18760	18770	18770	18760	183
501	20241217	122900	5013006970	18770	18780	18780	18770	36
502	20241217	122800	5012331140	18780	18790	18790	18780	15
503	20241217	122700	5012049390	18790	18790	18790	18790	93
504	20241217	122600	5010301920	18800	18790	18800	18790	42
505	20241217	122500	5009512730	18790	18790	18790	18790	37
506	20241217	122400	5008817500	18780	18780	18780	18780	0
507	20241217	122300	5008817500	18780	18780	18780	18780	3
508	20241217	122200	5008761160	18790	18790	18790	18790	43
509	20241217	122100	5007953190	18810	18790	18810	18790	72
510	20241217	122000	5006600180	18790	18790	18790	18790	1
511	20241217	121900	5006581390	18760	18760	18760	18760	10
512	20241217	121800	5006393790	18760	18760	18760	18760	0
513	20241217	121700	5006393790	18760	18800	18800	18760	3
514	20241217	121600	5006337450	18780	18790	18790	18750	17
515	20241217	121500	5006018350	18790	18760	18790	18760	77
516	20241217	121400	5004573800	18770	18770	18770	18770	208
517	20241217	121300	5000669640	18770	18770	18770	18770	347
518	20241217	121200	4994156450	18700	18680	18700	18680	702
519	20241217	121100	4981032630	18680	18680	18680	18680	7
520	20241217	121000	4980901870	18620	18660	18660	18620	119
521	20241217	120900	4978685580	18670	18770	18770	18670	544
522	20241217	120800	4968506620	18770	18770	18770	18770	309
523	20241217	120700	4962706690	18770	18740	18770	18710	189
524	20241217	120600	4959166140	18730	18720	18730	18710	373
525	20241217	120500	4952185140	18720	18720	18720	18720	1
526	20241217	120400	4952166420	18720	18730	18730	18720	165
527	20241217	120300	4949077110	18730	18760	18760	18730	128
528	20241217	120200	4946676080	18770	18770	18770	18770	270
529	20241217	120100	4941608180	18770	18770	18770	18770	10
530	20241217	120000	4941420480	18760	18870	18870	18760	172
531	20241217	115900	4938180150	18870	18910	18910	18870	43
532	20241217	115800	4937367910	18920	18880	18920	18880	248
533	20241217	115700	4932675900	18860	18800	18860	18800	203
534	20241217	115600	4928852310	18770	18760	18770	18720	102
535	20241217	115500	4926938820	18750	18710	18750	18710	182
536	20241217	115400	4923533200	18760	18750	18760	18750	112
537	20241217	115300	4921432180	18760	18760	18760	18760	24
538	20241217	115200	4920981940	18760	18720	18760	18720	21
539	20241217	115100	4920588020	18710	18690	18710	18690	105
540	20241217	115000	4918624850	18690	18710	18710	18690	182
541	20241217	114900	4915222280	18710	18750	18750	18710	124
542	20241217	114800	4912900830	18760	18760	18760	18760	0
543	20241217	114700	4912900830	18760	18770	18770	18760	114
544	20241217	114600	4910762080	18760	18760	18760	18760	38
545	20241217	114500	4910049200	18800	18800	18800	18800	0
546	20241217	114400	4910049200	18800	18760	18800	18760	141
547	20241217	114300	4907400040	18760	18770	18770	18760	249
548	20241217	114200	4902727170	18770	18780	18790	18770	442
549	20241217	114100	4894429680	18760	18760	18760	18760	0
550	20241217	114000	4894429680	18760	18770	18790	18760	710
551	20241217	113900	4881104330	18760	18840	18840	18760	150
552	20241217	113800	4878285460	18840	18920	18950	18830	442
553	20241217	113700	4869932300	18950	18950	18950	18950	9
554	20241217	113600	4869761750	18960	18950	18960	18950	20
555	20241217	113500	4869382560	18960	18960	18960	18960	55
556	20241217	113400	4868339760	18900	18900	18900	18900	79
557	20241217	113300	4866846660	18900	18900	18900	18900	208
558	20241217	113200	4862915460	18900	18840	18900	18840	147
559	20241217	113100	4860137580	18840	18900	18900	18820	276
560	20241217	113000	4854936960	18980	18970	18980	18900	287
561	20241217	112900	4849504160	19000	18980	19000	18980	349
562	20241217	112800	4842875210	18990	18980	19000	18980	54
563	20241217	112700	4841849740	18970	18950	18970	18950	99
564	20241217	112600	4839973290	18940	18920	18970	18920	360
565	20241217	112500	4833155460	18920	18860	18920	18860	135
566	20241217	112400	4830607540	18850	18850	18860	18820	141
567	20241217	112300	4827952050	18850	18830	18860	18820	127
568	20241217	112200	4825561310	18870	18860	18880	18860	17
569	20241217	112100	4825240520	18860	18820	18860	18820	33
570	20241217	112000	4824618240	18860	18800	18860	18800	13
571	20241217	111900	4824373780	18870	18760	18870	18760	309
572	20241217	111800	4818565010	18770	18770	18770	18760	108
573	20241217	111700	4816537860	18770	18770	18770	18740	111
574	20241217	111600	4814454840	18770	18660	18770	18660	205
575	20241217	111500	4810624990	18600	18580	18600	18520	511
576	20241217	111400	4801128550	18580	18590	18590	18520	151
577	20241217	111300	4798328860	18590	18580	18600	18580	15
578	20241217	111200	4798049990	18570	18600	18600	18570	157
579	20241217	111100	4795133630	18570	18570	18570	18570	2
580	20241217	111000	4795096490	18570	18600	18600	18570	13
581	20241217	110900	4794854990	18600	18590	18600	18570	148
582	20241217	110800	4792103860	18580	18460	18580	18450	279
583	20241217	110700	4786933900	18460	18500	18500	18460	417
584	20241217	110600	4779222970	18460	18460	18460	18460	390
585	20241217	110500	4772023570	18460	18550	18570	18460	741
586	20241217	110400	4758322280	18580	18580	18580	18580	1
587	20241217	110300	4758303700	18490	18520	18520	18450	263
588	20241217	110200	4753443070	18530	18620	18620	18530	716
589	20241217	110100	4740132620	18620	18620	18620	18620	2
590	20241217	110000	4740095380	18640	18680	18690	18600	399
591	20241217	105900	4732646220	18650	18640	18680	18640	417
592	20241217	105800	4724866260	18650	18590	18680	18590	220
593	20241217	105700	4720765620	18680	18560	18680	18560	394
594	20241217	105600	4713445890	18560	18540	18560	18540	9
595	20241217	105500	4713278880	18530	18500	18530	18500	22
596	20241217	105400	4712871600	18510	18400	18510	18400	1255
597	20241217	105300	4689729730	18370	18450	18450	18370	502
598	20241217	105200	4680479450	18430	18480	18480	18430	107
599	20241217	105100	4678507390	18490	18410	18490	18400	960
600	20241217	105000	4660813140	18410	18380	18420	18360	368
601	20241217	104900	4654050190	18380	18420	18420	18380	502
602	20241217	104800	4644814230	18410	18430	18430	18400	732
603	20241217	104700	4631338790	18440	18450	18490	18430	224
604	20241217	104600	4627205200	18410	18460	18480	18370	1287
605	20241217	104500	4603464340	18460	18400	18480	18250	1741
606	20241217	104400	4571422510	18350	18890	18890	18260	4642
607	20241217	104300	4485463550	18860	18950	19000	18860	1361
608	20241217	104200	4459707170	18950	18940	18950	18940	31
609	20241217	104100	4459119970	19000	18940	19000	18940	49
610	20241217	104000	4458191790	18940	18980	18980	18940	314
611	20241217	103900	4452237170	19000	19000	19000	19000	125
612	20241217	103800	4449862170	19000	18960	19000	18960	2535
613	20241217	103700	4401705990	18950	18960	18960	18940	233
614	20241217	103600	4397289780	18950	18990	18990	18950	263
615	20241217	103500	4392301290	19000	19010	19020	19000	674
616	20241217	103400	4379492020	19060	19030	19060	19000	285
617	20241217	103300	4374068940	19030	19060	19070	19030	1514
618	20241217	103200	4345230700	19050	19020	19050	19010	102
619	20241217	103100	4343288140	19030	19000	19060	18940	710
620	20241217	103000	4329822490	18980	19010	19080	18930	6076
621	20241217	102900	4214411960	19010	19210	19210	19000	4173
622	20241217	102800	4134999920	19210	19240	19240	19210	413
623	20241217	102700	4127060510	19240	19290	19300	19240	1107
624	20241217	102600	4105737700	19300	19370	19370	19300	599
625	20241217	102500	4094155620	19370	19470	19470	19370	485
626	20241217	102400	4084751480	19370	19520	19520	19330	821
627	20241217	102300	4068818140	19530	19490	19550	19490	58
628	20241217	102200	4067687080	19570	19550	19600	19390	1228
629	20241217	102100	4043738020	19560	19590	19610	19550	524
630	20241217	102000	4033477050	19590	19520	19600	19520	658
631	20241217	101900	4020593430	19520	19490	19520	19390	1848
632	20241217	101800	3984708290	19490	19410	19490	19350	266
633	20241217	101700	3979543790	19400	19430	19450	19400	297
634	20241217	101600	3973773010	19460	19540	19540	19460	677
635	20241217	101500	3960560270	19550	19600	19640	19550	545
636	20241217	101400	3949904160	19550	19540	19590	19530	626
637	20241217	101300	3937672710	19540	19520	19540	19510	278
638	20241217	101200	3932243600	19490	19460	19490	19450	1242
639	20241217	101100	3908070330	19490	19680	19680	19350	1803
640	20241217	101000	3872903290	19670	19680	19700	19660	3321
641	20241217	100900	3807560310	19670	19580	19680	19570	1929
642	20241217	100800	3769685080	19580	19410	19590	19410	2344
643	20241217	100700	3723962300	19410	19350	19420	19350	341
644	20241217	100600	3717341700	19420	19340	19420	19330	818
645	20241217	100500	3701492040	19330	19300	19340	19300	123
646	20241217	100400	3699117590	19290	19300	19300	19290	319
647	20241217	100300	3692961770	19300	19300	19300	19290	105
648	20241217	100200	3690935580	19290	19300	19300	19290	297
649	20241217	100100	3685204450	19300	19360	19360	19300	427
650	20241217	100000	3676943090	19360	19350	19370	19350	53
651	20241217	095900	3675917000	19350	19350	19370	19300	643
652	20241217	095800	3663478720	19350	19370	19380	19350	649
653	20241217	095700	3650906710	19380	19500	19500	19380	903
654	20241217	095600	3633376710	19510	19370	19510	19360	1446
655	20241217	095500	3605259730	19380	19450	19450	19350	384
656	20241217	095400	3597807150	19420	19500	19500	19420	1840
657	20241217	095300	3562042290	19500	19340	19500	19340	4220
658	20241217	095200	3479874210	19380	19320	19380	19240	1333
659	20241217	095100	3454128860	19310	18980	19310	18970	2516
660	20241217	095000	3405751260	18990	19100	19100	18990	1946
661	20241217	094900	3368732300	19100	19180	19190	19100	740
662	20241217	094800	3354569900	19190	19230	19230	19190	1575
663	20241217	094700	3324301530	19230	19310	19320	19220	1167
664	20241217	094600	3301813120	19310	19250	19320	19220	1478
665	20241217	094500	3273296470	19250	19290	19330	19220	2301
666	20241217	094400	3228967110	19280	19400	19400	19260	1497
667	20241217	094300	3200067230	19400	19200	19400	19190	1532
668	20241217	094200	3170527760	19200	19070	19200	19040	2294
669	20241217	094100	3126699360	19050	19050	19070	19030	643
670	20241217	094000	3114456190	19040	19330	19330	19020	3734
671	20241217	093900	3042934470	19330	19370	19470	19270	7652
672	20241217	093800	2894849530	19330	19260	19470	19240	3166
673	20241217	093700	2833691740	19260	19150	19260	19140	4092
674	20241217	093600	2755022750	19150	18910	19270	18910	4766
675	20241217	093500	2664352890	18920	18730	18940	18600	1288
676	20241217	093400	2640125720	18730	18920	18920	18670	1030
677	20241217	093300	2620755940	18920	18950	19000	18920	5310
678	20241217	093200	2520045280	18970	18750	18970	18740	2448
679	20241217	093100	2474035400	18750	18720	18760	18720	990
680	20241217	093000	2455471900	18720	18550	18750	18550	2069
681	20241217	092900	2416930220	18550	18570	18670	18550	2944
682	20241217	092800	2362244900	18570	18480	18630	18480	6911
683	20241217	092700	2234207260	18450	18390	18490	18390	4106
684	20241217	092600	2158514290	18330	18170	18400	18150	6325
685	20241217	092500	2043012280	18150	17930	18150	17930	8383
686	20241217	092400	1891772130	17920	17760	17920	17730	4904
687	20241217	092300	1804539040	17760	17730	17810	17730	4324
688	20241217	092200	1727629740	17740	17600	17780	17600	2859
689	20241217	092100	1676986150	17600	17670	17670	17600	1035
690	20241217	092000	1658752630	17670	17540	17680	17540	2296
691	20241217	091900	1618407150	17540	17610	17650	17530	3928
692	20241217	091800	1549347420	17590	17680	17690	17590	7082
693	20241217	091700	1424421420	17690	17730	17730	17680	4192
694	20241217	091600	1350208980	17720	17730	17780	17720	583
695	20241217	091500	1339866450	17720	17810	17810	17720	956
696	20241217	091400	1322899700	17810	17710	17810	17700	6758
697	20241217	091300	1202943900	17700	17810	17810	17680	7425
698	20241217	091200	1071290020	17810	17880	17890	17810	1900
699	20241217	091100	1037383660	17870	17900	17950	17870	2014
700	20241217	091000	1001302560	17950	17850	17950	17850	3019
701	20241217	090900	947274340	17850	17850	17910	17800	2897
702	20241217	090800	895627560	17810	17800	17870	17750	4608
703	20241217	090700	813588950	17790	18030	18040	17770	6663
704	20241217	090600	693943360	18010	18090	18090	18010	4122
705	20241217	090500	619573440	18080	18110	18170	18080	5071
706	20241217	090400	527630730	18100	18270	18290	18100	5323
707	20241217	090300	430943550	18340	18500	18510	18110	9044
708	20241217	090200	265926540	18510	18710	18710	18510	3588
709	20241217	090100	199143410	18710	18900	18970	18710	4767
710	20241217	090000	109419130	18910	19000	19020	18810	5760