KissMeData/382900/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	213000	459562090	13210	13210	13210	13210	2144
3	20241220	212900	459562090	13210	13210	13210	13210	0
4	20241220	212800	459562090	13210	13210	13210	13210	0
5	20241220	212700	459562090	13210	13210	13210	13210	0
6	20241220	212600	459562090	13210	13210	13210	13210	0
7	20241220	212500	459562090	13210	13210	13210	13210	0
8	20241220	212400	459562090	13210	13210	13210	13210	0
9	20241220	212300	459562090	13210	13210	13210	13210	0
10	20241220	212200	459562090	13210	13210	13210	13210	0
11	20241220	212100	459562090	13210	13210	13210	13210	0
12	20241220	212000	459562090	13210	13210	13210	13210	0
13	20241220	211900	459562090	13210	13210	13210	13210	0
14	20241220	211800	459562090	13210	13210	13210	13210	0
15	20241220	211700	459562090	13210	13210	13210	13210	0
16	20241220	211600	459562090	13210	13210	13210	13210	0
17	20241220	211500	459562090	13210	13210	13210	13210	0
18	20241220	211400	459562090	13210	13210	13210	13210	0
19	20241220	211300	459562090	13210	13210	13210	13210	0
20	20241220	211200	459562090	13210	13210	13210	13210	0
21	20241220	211100	459562090	13210	13210	13210	13210	0
22	20241220	211000	459562090	13210	13210	13210	13210	0
23	20241220	210900	459562090	13210	13210	13210	13210	0
24	20241220	210800	459562090	13210	13210	13210	13210	0
25	20241220	210700	459562090	13210	13210	13210	13210	0
26	20241220	210600	459562090	13210	13210	13210	13210	0
27	20241220	210500	459562090	13210	13210	13210	13210	0
28	20241220	210400	459562090	13210	13210	13210	13210	0
29	20241220	210300	459562090	13210	13210	13210	13210	0
30	20241220	210200	459562090	13210	13210	13210	13210	0
31	20241220	210100	459562090	13210	13210	13210	13210	0
32	20241220	210000	459562090	13210	13210	13210	13210	2144
33	20241220	205900	459562090	13210	13210	13210	13210	0
34	20241220	205800	459562090	13210	13210	13210	13210	0
35	20241220	205700	459562090	13210	13210	13210	13210	0
36	20241220	205600	459562090	13210	13210	13210	13210	0
37	20241220	205500	459562090	13210	13210	13210	13210	0
38	20241220	205400	459562090	13210	13210	13210	13210	0
39	20241220	205300	459562090	13210	13210	13210	13210	0
40	20241220	205200	459562090	13210	13210	13210	13210	0
41	20241220	205100	459562090	13210	13210	13210	13210	0
42	20241220	205000	459562090	13210	13210	13210	13210	0
43	20241220	204900	459562090	13210	13210	13210	13210	0
44	20241220	204800	459562090	13210	13210	13210	13210	0
45	20241220	204700	459562090	13210	13210	13210	13210	0
46	20241220	204600	459562090	13210	13210	13210	13210	0
47	20241220	204500	459562090	13210	13210	13210	13210	0
48	20241220	204400	459562090	13210	13210	13210	13210	0
49	20241220	204300	459562090	13210	13210	13210	13210	0
50	20241220	204200	459562090	13210	13210	13210	13210	0
51	20241220	204100	459562090	13210	13210	13210	13210	0
52	20241220	204000	459562090	13210	13210	13210	13210	0
53	20241220	203900	459562090	13210	13210	13210	13210	0
54	20241220	203800	459562090	13210	13210	13210	13210	0
55	20241220	203700	459562090	13210	13210	13210	13210	0
56	20241220	203600	459562090	13210	13210	13210	13210	0
57	20241220	203500	459562090	13210	13210	13210	13210	0
58	20241220	203400	459562090	13210	13210	13210	13210	0
59	20241220	203300	459562090	13210	13210	13210	13210	0
60	20241220	203200	459562090	13210	13210	13210	13210	0
61	20241220	203100	459562090	13210	13210	13210	13210	0
62	20241220	203000	459562090	13210	13210	13210	13210	2144
63	20241220	202900	459562090	13210	13210	13210	13210	0
64	20241220	202800	459562090	13210	13210	13210	13210	0
65	20241220	202700	459562090	13210	13210	13210	13210	0
66	20241220	202600	459562090	13210	13210	13210	13210	0
67	20241220	202500	459562090	13210	13210	13210	13210	0
68	20241220	202400	459562090	13210	13210	13210	13210	0
69	20241220	202300	459562090	13210	13210	13210	13210	0
70	20241220	202200	459562090	13210	13210	13210	13210	0
71	20241220	202100	459562090	13210	13210	13210	13210	0
72	20241220	202000	459562090	13210	13210	13210	13210	0
73	20241220	201900	459562090	13210	13210	13210	13210	0
74	20241220	201800	459562090	13210	13210	13210	13210	0
75	20241220	201700	459562090	13210	13210	13210	13210	0
76	20241220	201600	459562090	13210	13210	13210	13210	0
77	20241220	201500	459562090	13210	13210	13210	13210	0
78	20241220	201400	459562090	13210	13210	13210	13210	0
79	20241220	201300	459562090	13210	13210	13210	13210	0
80	20241220	201200	459562090	13210	13210	13210	13210	0
81	20241220	201100	459562090	13210	13210	13210	13210	0
82	20241220	201000	459562090	13210	13210	13210	13210	0
83	20241220	200900	459562090	13210	13210	13210	13210	0
84	20241220	200800	459562090	13210	13210	13210	13210	0
85	20241220	200700	459562090	13210	13210	13210	13210	0
86	20241220	200600	459562090	13210	13210	13210	13210	0
87	20241220	200500	459562090	13210	13210	13210	13210	0
88	20241220	200400	459562090	13210	13210	13210	13210	0
89	20241220	200300	459562090	13210	13210	13210	13210	0
90	20241220	200200	459562090	13210	13210	13210	13210	0
91	20241220	200100	459562090	13210	13210	13210	13210	0
92	20241220	200000	459562090	13210	13210	13210	13210	2144
93	20241220	195900	459562090	13210	13210	13210	13210	0
94	20241220	195800	459562090	13210	13210	13210	13210	0
95	20241220	195700	459562090	13210	13210	13210	13210	0
96	20241220	195600	459562090	13210	13210	13210	13210	0
97	20241220	195500	459562090	13210	13210	13210	13210	0
98	20241220	195400	459562090	13210	13210	13210	13210	0
99	20241220	195300	459562090	13210	13210	13210	13210	0
100	20241220	195200	459562090	13210	13210	13210	13210	0
101	20241220	195100	459562090	13210	13210	13210	13210	0
102	20241220	195000	459562090	13210	13210	13210	13210	0
103	20241220	194900	459562090	13210	13210	13210	13210	0
104	20241220	194800	459562090	13210	13210	13210	13210	0
105	20241220	194700	459562090	13210	13210	13210	13210	0
106	20241220	194600	459562090	13210	13210	13210	13210	0
107	20241220	194500	459562090	13210	13210	13210	13210	0
108	20241220	194400	459562090	13210	13210	13210	13210	0
109	20241220	194300	459562090	13210	13210	13210	13210	0
110	20241220	194200	459562090	13210	13210	13210	13210	0
111	20241220	194100	459562090	13210	13210	13210	13210	0
112	20241220	194000	459562090	13210	13210	13210	13210	0
113	20241220	193900	459562090	13210	13210	13210	13210	0
114	20241220	193800	459562090	13210	13210	13210	13210	0
115	20241220	193700	459562090	13210	13210	13210	13210	0
116	20241220	193600	459562090	13210	13210	13210	13210	0
117	20241220	193500	459562090	13210	13210	13210	13210	0
118	20241220	193400	459562090	13210	13210	13210	13210	0
119	20241220	193300	459562090	13210	13210	13210	13210	0
120	20241220	193200	459562090	13210	13210	13210	13210	0
121	20241220	193100	459562090	13210	13210	13210	13210	0
122	20241220	193000	459562090	13210	13210	13210	13210	2144
123	20241220	192900	459562090	13210	13210	13210	13210	0
124	20241220	192800	459562090	13210	13210	13210	13210	0
125	20241220	192700	459562090	13210	13210	13210	13210	0
126	20241220	192600	459562090	13210	13210	13210	13210	0
127	20241220	192500	459562090	13210	13210	13210	13210	0
128	20241220	192400	459562090	13210	13210	13210	13210	0
129	20241220	192300	459562090	13210	13210	13210	13210	0
130	20241220	192200	459562090	13210	13210	13210	13210	0
131	20241220	192100	459562090	13210	13210	13210	13210	0
132	20241220	192000	459562090	13210	13210	13210	13210	0
133	20241220	191900	459562090	13210	13210	13210	13210	0
134	20241220	191800	459562090	13210	13210	13210	13210	0
135	20241220	191700	459562090	13210	13210	13210	13210	0
136	20241220	191600	459562090	13210	13210	13210	13210	0
137	20241220	191500	459562090	13210	13210	13210	13210	0
138	20241220	191400	459562090	13210	13210	13210	13210	0
139	20241220	191300	459562090	13210	13210	13210	13210	0
140	20241220	191200	459562090	13210	13210	13210	13210	0
141	20241220	191100	459562090	13210	13210	13210	13210	0
142	20241220	191000	459562090	13210	13210	13210	13210	0
143	20241220	190900	459562090	13210	13210	13210	13210	0
144	20241220	190800	459562090	13210	13210	13210	13210	0
145	20241220	190700	459562090	13210	13210	13210	13210	0
146	20241220	190600	459562090	13210	13210	13210	13210	0
147	20241220	190500	459562090	13210	13210	13210	13210	0
148	20241220	190400	459562090	13210	13210	13210	13210	0
149	20241220	190300	459562090	13210	13210	13210	13210	0
150	20241220	190200	459562090	13210	13210	13210	13210	0
151	20241220	190100	459562090	13210	13210	13210	13210	0
152	20241220	190000	459562090	13210	13210	13210	13210	2144
153	20241220	185900	459562090	13210	13210	13210	13210	0
154	20241220	185800	459562090	13210	13210	13210	13210	0
155	20241220	185700	459562090	13210	13210	13210	13210	0
156	20241220	185600	459562090	13210	13210	13210	13210	0
157	20241220	185500	459562090	13210	13210	13210	13210	0
158	20241220	185400	459562090	13210	13210	13210	13210	0
159	20241220	185300	459562090	13210	13210	13210	13210	0
160	20241220	185200	459562090	13210	13210	13210	13210	0
161	20241220	185100	459562090	13210	13210	13210	13210	0
162	20241220	185000	459562090	13210	13210	13210	13210	0
163	20241220	184900	459562090	13210	13210	13210	13210	0
164	20241220	184800	459562090	13210	13210	13210	13210	0
165	20241220	184700	459562090	13210	13210	13210	13210	0
166	20241220	184600	459562090	13210	13210	13210	13210	0
167	20241220	184500	459562090	13210	13210	13210	13210	0
168	20241220	184400	459562090	13210	13210	13210	13210	0
169	20241220	184300	459562090	13210	13210	13210	13210	0
170	20241220	184200	459562090	13210	13210	13210	13210	0
171	20241220	184100	459562090	13210	13210	13210	13210	0
172	20241220	184000	459562090	13210	13210	13210	13210	0
173	20241220	183900	459562090	13210	13210	13210	13210	0
174	20241220	183800	459562090	13210	13210	13210	13210	0
175	20241220	183700	459562090	13210	13210	13210	13210	0
176	20241220	183600	459562090	13210	13210	13210	13210	0
177	20241220	183500	459562090	13210	13210	13210	13210	0
178	20241220	183400	459562090	13210	13210	13210	13210	0
179	20241220	183300	459562090	13210	13210	13210	13210	0
180	20241220	183200	459562090	13210	13210	13210	13210	0
181	20241220	183100	459562090	13210	13210	13210	13210	0
182	20241220	183000	459562090	13210	13210	13210	13210	2144
183	20241220	182900	459562090	13210	13210	13210	13210	0
184	20241220	182800	459562090	13210	13210	13210	13210	0
185	20241220	182700	459562090	13210	13210	13210	13210	0
186	20241220	182600	459562090	13210	13210	13210	13210	0
187	20241220	182500	459562090	13210	13210	13210	13210	0
188	20241220	182400	459562090	13210	13210	13210	13210	0
189	20241220	182300	459562090	13210	13210	13210	13210	0
190	20241220	182200	459562090	13210	13210	13210	13210	0
191	20241220	182100	459562090	13210	13210	13210	13210	0
192	20241220	182000	459562090	13210	13210	13210	13210	0
193	20241220	181900	459562090	13210	13210	13210	13210	0
194	20241220	181800	459562090	13210	13210	13210	13210	0
195	20241220	181700	459562090	13210	13210	13210	13210	0
196	20241220	181600	459562090	13210	13210	13210	13210	0
197	20241220	181500	459562090	13210	13210	13210	13210	0
198	20241220	181400	459562090	13210	13210	13210	13210	0
199	20241220	181300	459562090	13210	13210	13210	13210	0
200	20241220	181200	459562090	13210	13210	13210	13210	0
201	20241220	181100	459562090	13210	13210	13210	13210	0
202	20241220	181000	459562090	13210	13210	13210	13210	0
203	20241220	180900	459562090	13210	13210	13210	13210	0
204	20241220	180800	459562090	13210	13210	13210	13210	0
205	20241220	180700	459562090	13210	13210	13210	13210	0
206	20241220	180600	459562090	13210	13210	13210	13210	0
207	20241220	180500	459562090	13210	13210	13210	13210	0
208	20241220	180400	459562090	13210	13210	13210	13210	0
209	20241220	180300	459562090	13210	13210	13210	13210	0
210	20241220	180200	459562090	13210	13210	13210	13210	0
211	20241220	180100	459562090	13210	13210	13210	13210	0
212	20241220	180000	459562090	13210	13210	13210	13210	2144
213	20241220	175900	459562090	13210	13210	13210	13210	0
214	20241220	175800	459562090	13210	13210	13210	13210	0
215	20241220	175700	459562090	13210	13210	13210	13210	0
216	20241220	175600	459562090	13210	13210	13210	13210	0
217	20241220	175500	459562090	13210	13210	13210	13210	0
218	20241220	175400	459562090	13210	13210	13210	13210	0
219	20241220	175300	459562090	13210	13210	13210	13210	0
220	20241220	175200	459562090	13210	13210	13210	13210	0
221	20241220	175100	459562090	13210	13210	13210	13210	0
222	20241220	175000	459562090	13210	13210	13210	13210	0
223	20241220	174900	459562090	13210	13210	13210	13210	0
224	20241220	174800	459562090	13210	13210	13210	13210	0
225	20241220	174700	459562090	13210	13210	13210	13210	0
226	20241220	174600	459562090	13210	13210	13210	13210	0
227	20241220	174500	459562090	13210	13210	13210	13210	0
228	20241220	174400	459562090	13210	13210	13210	13210	0
229	20241220	174300	459562090	13210	13210	13210	13210	0
230	20241220	174200	459562090	13210	13210	13210	13210	0
231	20241220	174100	459562090	13210	13210	13210	13210	0
232	20241220	174000	459562090	13210	13210	13210	13210	0
233	20241220	173900	459562090	13210	13210	13210	13210	0
234	20241220	173800	459562090	13210	13210	13210	13210	0
235	20241220	173700	459562090	13210	13210	13210	13210	0
236	20241220	173600	459562090	13210	13210	13210	13210	0
237	20241220	173500	459562090	13210	13210	13210	13210	0
238	20241220	173400	459562090	13210	13210	13210	13210	0
239	20241220	173300	459562090	13210	13210	13210	13210	0
240	20241220	173200	459562090	13210	13210	13210	13210	0
241	20241220	173100	459562090	13210	13210	13210	13210	0
242	20241220	173000	459562090	13210	13210	13210	13210	2144
243	20241220	172900	459562090	13210	13210	13210	13210	0
244	20241220	172800	459562090	13210	13210	13210	13210	0
245	20241220	172700	459562090	13210	13210	13210	13210	0
246	20241220	172600	459562090	13210	13210	13210	13210	0
247	20241220	172500	459562090	13210	13210	13210	13210	0
248	20241220	172400	459562090	13210	13210	13210	13210	0
249	20241220	172300	459562090	13210	13210	13210	13210	0
250	20241220	172200	459562090	13210	13210	13210	13210	0
251	20241220	172100	459562090	13210	13210	13210	13210	0
252	20241220	172000	459562090	13210	13210	13210	13210	0
253	20241220	171900	459562090	13210	13210	13210	13210	0
254	20241220	171800	459562090	13210	13210	13210	13210	0
255	20241220	171700	459562090	13210	13210	13210	13210	0
256	20241220	171600	459562090	13210	13210	13210	13210	0
257	20241220	171500	459562090	13210	13210	13210	13210	0
258	20241220	171400	459562090	13210	13210	13210	13210	0
259	20241220	171300	459562090	13210	13210	13210	13210	0
260	20241220	171200	459562090	13210	13210	13210	13210	0
261	20241220	171100	459562090	13210	13210	13210	13210	0
262	20241220	171000	459562090	13210	13210	13210	13210	0
263	20241220	170900	459562090	13210	13210	13210	13210	0
264	20241220	170800	459562090	13210	13210	13210	13210	0
265	20241220	170700	459562090	13210	13210	13210	13210	0
266	20241220	170600	459562090	13210	13210	13210	13210	0
267	20241220	170500	459562090	13210	13210	13210	13210	0
268	20241220	170400	459562090	13210	13210	13210	13210	0
269	20241220	170300	459562090	13210	13210	13210	13210	0
270	20241220	170200	459562090	13210	13210	13210	13210	0
271	20241220	170100	459562090	13210	13210	13210	13210	0
272	20241220	170000	459562090	13210	13210	13210	13210	2144
273	20241220	165900	459562090	13210	13210	13210	13210	0
274	20241220	165800	459562090	13210	13210	13210	13210	0
275	20241220	165700	459562090	13210	13210	13210	13210	0
276	20241220	165600	459562090	13210	13210	13210	13210	0
277	20241220	165500	459562090	13210	13210	13210	13210	0
278	20241220	165400	459562090	13210	13210	13210	13210	0
279	20241220	165300	459562090	13210	13210	13210	13210	0
280	20241220	165200	459562090	13210	13210	13210	13210	0
281	20241220	165100	459562090	13210	13210	13210	13210	0
282	20241220	165000	459562090	13210	13210	13210	13210	0
283	20241220	164900	459562090	13210	13210	13210	13210	0
284	20241220	164800	459562090	13210	13210	13210	13210	0
285	20241220	164700	459562090	13210	13210	13210	13210	0
286	20241220	164600	459562090	13210	13210	13210	13210	0
287	20241220	164500	459562090	13210	13210	13210	13210	0
288	20241220	164400	459562090	13210	13210	13210	13210	0
289	20241220	164300	459562090	13210	13210	13210	13210	0
290	20241220	164200	459562090	13210	13210	13210	13210	0
291	20241220	164100	459562090	13210	13210	13210	13210	0
292	20241220	164000	459562090	13210	13210	13210	13210	0
293	20241220	163900	459562090	13210	13210	13210	13210	0
294	20241220	163800	459562090	13210	13210	13210	13210	0
295	20241220	163700	459562090	13210	13210	13210	13210	0
296	20241220	163600	459562090	13210	13210	13210	13210	0
297	20241220	163500	459562090	13210	13210	13210	13210	0
298	20241220	163400	459562090	13210	13210	13210	13210	0
299	20241220	163300	459562090	13210	13210	13210	13210	0
300	20241220	163200	459562090	13210	13210	13210	13210	0
301	20241220	163100	459562090	13210	13210	13210	13210	0
302	20241220	163000	459562090	13210	13210	13210	13210	2144
303	20241220	162900	459562090	13210	13210	13210	13210	0
304	20241220	162800	459562090	13210	13210	13210	13210	0
305	20241220	162700	459562090	13210	13210	13210	13210	0
306	20241220	162600	459562090	13210	13210	13210	13210	0
307	20241220	162500	459562090	13210	13210	13210	13210	0
308	20241220	162400	459562090	13210	13210	13210	13210	0
309	20241220	162300	459562090	13210	13210	13210	13210	0
310	20241220	162200	459562090	13210	13210	13210	13210	0
311	20241220	162100	459562090	13210	13210	13210	13210	0
312	20241220	162000	459562090	13210	13210	13210	13210	0
313	20241220	161900	459562090	13210	13210	13210	13210	0
314	20241220	161800	459562090	13210	13210	13210	13210	0
315	20241220	161700	459562090	13210	13210	13210	13210	0
316	20241220	161600	459562090	13210	13210	13210	13210	0
317	20241220	161500	459562090	13210	13210	13210	13210	0
318	20241220	161400	459562090	13210	13210	13210	13210	0
319	20241220	161300	459562090	13210	13210	13210	13210	0
320	20241220	161200	459562090	13210	13210	13210	13210	0
321	20241220	161100	459562090	13210	13210	13210	13210	0
322	20241220	161000	459562090	13210	13210	13210	13210	0
323	20241220	160900	459562090	13210	13210	13210	13210	0
324	20241220	160800	459562090	13210	13210	13210	13210	0
325	20241220	160700	459562090	13210	13210	13210	13210	0
326	20241220	160600	459562090	13210	13210	13210	13210	0
327	20241220	160500	459562090	13210	13210	13210	13210	0
328	20241220	160400	459562090	13210	13210	13210	13210	0
329	20241220	160300	459562090	13210	13210	13210	13210	0
330	20241220	160200	459562090	13210	13210	13210	13210	0
331	20241220	160100	459562090	13210	13210	13210	13210	0
332	20241220	160000	459562090	13210	13210	13210	13210	2144
333	20241220	155900	459562090	13210	13210	13210	13210	0
334	20241220	155800	459562090	13210	13210	13210	13210	0
335	20241220	155700	459562090	13210	13210	13210	13210	0
336	20241220	155600	459562090	13210	13210	13210	13210	0
337	20241220	155500	459562090	13210	13210	13210	13210	0
338	20241220	155400	459562090	13210	13210	13210	13210	0
339	20241220	155300	459562090	13210	13210	13210	13210	0
340	20241220	155200	459562090	13210	13210	13210	13210	0
341	20241220	155100	459562090	13210	13210	13210	13210	0
342	20241220	155000	459562090	13210	13210	13210	13210	0
343	20241220	154900	459562090	13210	13210	13210	13210	0
344	20241220	154800	459562090	13210	13210	13210	13210	0
345	20241220	154700	459562090	13210	13210	13210	13210	0
346	20241220	154600	459562090	13210	13210	13210	13210	0
347	20241220	154500	459562090	13210	13210	13210	13210	0
348	20241220	154400	459562090	13210	13210	13210	13210	0
349	20241220	154300	459562090	13210	13210	13210	13210	0
350	20241220	154200	459562090	13210	13210	13210	13210	0
351	20241220	154100	459562090	13210	13210	13210	13210	0
352	20241220	154000	459562090	13210	13210	13210	13210	0
353	20241220	153900	459562090	13210	13210	13210	13210	0
354	20241220	153800	459562090	13210	13210	13210	13210	0
355	20241220	153700	459562090	13210	13210	13210	13210	0
356	20241220	153600	459562090	13210	13210	13210	13210	0
357	20241220	153500	459562090	13210	13210	13210	13210	0
358	20241220	153400	459562090	13210	13210	13210	13210	0
359	20241220	153300	459562090	13210	13210	13210	13210	0
360	20241220	153200	459562090	13210	13210	13210	13210	0
361	20241220	153100	459562090	13210	13210	13210	13210	0
362	20241220	153000	459562090	13210	13210	13210	13210	4288
363	20241220	152900	431239850	13180	13180	13180	13180	0
364	20241220	152800	431239850	13180	13180	13180	13180	0
365	20241220	152700	431239850	13180	13180	13180	13180	0
366	20241220	152600	431239850	13180	13180	13180	13180	0
367	20241220	152500	431239850	13180	13180	13180	13180	0
368	20241220	152400	431239850	13180	13180	13180	13180	0
369	20241220	152300	431239850	13180	13180	13180	13180	0
370	20241220	152200	431239850	13180	13180	13180	13180	0
371	20241220	152100	431239850	13180	13180	13180	13180	0
372	20241220	152000	431239850	13180	13180	13180	13180	0
373	20241220	151900	431239850	13180	13180	13180	13180	98
374	20241220	151800	429948210	13180	13180	13180	13180	20
375	20241220	151700	429684610	13180	13110	13180	13110	84
376	20241220	151600	428578190	13180	13180	13180	13180	62
377	20241220	151500	427761030	13180	13180	13180	13180	54
378	20241220	151400	427049310	13180	13180	13180	13180	33
379	20241220	151300	426614370	13180	13180	13180	13180	50
380	20241220	151200	425955370	13190	13200	13200	13190	50
381	20241220	151100	425295730	13200	13160	13200	13160	101
382	20241220	151000	423963110	13160	13160	13160	13160	38
383	20241220	150900	423463030	13160	13160	13160	13080	96
384	20241220	150800	422200810	13160	13160	13160	13070	84
385	20241220	150700	421096900	13160	13160	13160	13070	165
386	20241220	150600	418937100	13060	13170	13180	13060	1508
387	20241220	150500	399113690	13170	13170	13170	13170	0
388	20241220	150400	399113690	13170	13170	13170	13170	0
389	20241220	150300	399113690	13170	13160	13170	13160	37
390	20241220	150200	398626670	13160	13160	13160	13160	11
391	20241220	150100	398481910	13150	13150	13150	13150	1
392	20241220	150000	398468760	13170	13160	13170	13160	7
393	20241220	145900	398376630	13160	13160	13160	13160	0
394	20241220	145800	398376630	13160	13160	13160	13160	3
395	20241220	145700	398337150	13160	13160	13160	13160	55
396	20241220	145600	397613350	13170	13170	13170	13170	2
397	20241220	145500	397587010	13170	13170	13170	13170	0
398	20241220	145400	397587010	13170	13160	13170	13160	115
399	20241220	145300	396073390	13170	13170	13170	13170	0
400	20241220	145200	396073390	13170	13170	13170	13170	0
401	20241220	145100	396073390	13170	13170	13170	13170	16
402	20241220	145000	395862670	13170	13120	13170	13120	85
403	20241220	144900	394746220	13120	13120	13120	13120	218
404	20241220	144800	391886060	13120	13120	13120	13120	225
405	20241220	144700	388934060	13170	13170	13170	13170	0
406	20241220	144600	388934060	13170	13170	13170	13170	0
407	20241220	144500	388934060	13170	13170	13170	13170	0
408	20241220	144400	388934060	13170	13140	13170	13140	792
409	20241220	144300	378519350	13140	13130	13140	13120	222
410	20241220	144200	375604960	13140	13100	13140	13100	146
411	20241220	144100	373691200	13140	13120	13140	13120	109
412	20241220	144000	372260820	13120	13120	13120	13120	142
413	20241220	143900	370397780	13140	13140	13140	13140	0
414	20241220	143800	370397780	13140	13150	13150	13030	459
415	20241220	143700	364397830	13150	13150	13150	13150	53
416	20241220	143600	363700880	13150	13150	13150	13150	6
417	20241220	143500	363621980	13150	13140	13150	13140	14
418	20241220	143400	363437980	13150	13160	13170	13140	154
419	20241220	143300	361411860	13170	13170	13170	13170	0
420	20241220	143200	361411860	13170	13160	13170	13160	3
421	20241220	143100	361372370	13180	13180	13180	13180	36
422	20241220	143000	360897890	13160	13140	13180	13140	173
423	20241220	142900	358621780	13180	13170	13180	13170	222
424	20241220	142800	355697920	13170	13190	13190	13130	93
425	20241220	142700	354476670	13200	13170	13200	13110	142
426	20241220	142600	352609710	13200	13200	13200	13200	37
427	20241220	142500	352121310	13160	13160	13170	13160	150
428	20241220	142400	350147220	13160	13110	13160	13110	125
429	20241220	142300	348508070	13170	13170	13170	13170	1
430	20241220	142200	348494900	13170	13170	13170	13170	0
431	20241220	142100	348494900	13170	13170	13170	13170	0
432	20241220	142000	348494900	13170	13200	13200	13170	90
433	20241220	141900	347309010	13200	13200	13200	13200	0
434	20241220	141800	347309010	13200	13200	13200	13190	26
435	20241220	141700	346966020	13200	13190	13200	13190	19
436	20241220	141600	346715300	13200	13200	13200	13200	20
437	20241220	141500	346451300	13200	13190	13200	13190	236
438	20241220	141400	343338000	13200	13200	13200	13200	0
439	20241220	141300	343338000	13200	13200	13200	13200	0
440	20241220	141200	343338000	13200	13200	13200	13200	1
441	20241220	141100	343324800	13210	13210	13210	13210	0
442	20241220	141000	343324800	13210	13210	13210	13210	0
443	20241220	140900	343324800	13210	13180	13210	13180	112
444	20241220	140800	341847980	13190	13190	13190	13190	0
445	20241220	140700	341847980	13190	13190	13190	13190	31
446	20241220	140600	341439090	13190	13190	13190	13190	0
447	20241220	140500	341439090	13190	13190	13190	13190	82
448	20241220	140400	340357510	13210	13210	13210	13210	10
449	20241220	140300	340225410	13210	13210	13210	13210	0
450	20241220	140200	340225410	13210	13200	13210	13190	213
451	20241220	140100	337414560	13210	13200	13210	13200	117
452	20241220	140000	335869580	13210	13210	13210	13210	4
453	20241220	135900	335816740	13210	13210	13210	13210	5
454	20241220	135800	335750690	13210	13200	13210	13200	143
455	20241220	135700	333863080	13190	13180	13190	13170	850
456	20241220	135600	322663770	13180	13180	13180	13180	23
457	20241220	135500	322360630	13180	13180	13180	13180	60
458	20241220	135400	321569830	13180	13170	13180	13170	209
459	20241220	135300	318816450	13170	13170	13170	13170	66
460	20241220	135200	317947230	13170	13170	13170	13170	7
461	20241220	135100	317855040	13150	13150	13150	13150	0
462	20241220	135000	317855040	13150	13150	13150	13150	0
463	20241220	134900	317855040	13150	13150	13150	13150	0
464	20241220	134800	317855040	13150	13150	13150	13150	94
465	20241220	134700	316618940	13180	13180	13180	13180	43
466	20241220	134600	316052200	13180	13180	13180	13180	0
467	20241220	134500	316052200	13180	13110	13180	13110	55
468	20241220	134400	315330740	13100	13100	13100	13100	100
469	20241220	134300	314020740	13100	13050	13100	13050	231
470	20241220	134200	310997460	13050	13050	13050	13030	134
471	20241220	134100	309249630	13050	13050	13070	13040	152
472	20241220	134000	307266100	13050	13050	13050	13050	0
473	20241220	133900	307266100	13050	13070	13070	13050	193
474	20241220	133800	304743730	13100	13100	13100	13100	0
475	20241220	133700	304743730	13100	13100	13100	13100	0
476	20241220	133600	304743730	13100	13100	13100	13100	0
477	20241220	133500	304743730	13100	13100	13100	13100	0
478	20241220	133400	304743730	13100	13060	13100	13060	5
479	20241220	133300	304678390	13100	13100	13100	13100	0
480	20241220	133200	304678390	13100	13100	13100	13100	0
481	20241220	133100	304678390	13100	13100	13100	13100	0
482	20241220	133000	304678390	13100	13100	13100	13100	13
483	20241220	132900	304508090	13100	13070	13100	13050	232
484	20241220	132800	301474210	13050	13090	13100	13050	618
485	20241220	132700	293386140	13070	13070	13070	13070	119
486	20241220	132600	291830810	13070	13070	13070	13060	76
487	20241220	132500	290837640	13060	13060	13060	13060	0
488	20241220	132400	290837640	13060	13070	13070	13060	145
489	20241220	132300	288943150	13090	13090	13090	13090	20
490	20241220	132200	288681350	13120	13120	13120	13120	0
491	20241220	132100	288681350	13120	13120	13120	13120	0
492	20241220	132000	288681350	13120	13120	13120	13060	154
493	20241220	131900	286665090	13160	13170	13170	13160	2
494	20241220	131800	286638760	13170	13170	13170	13170	5
495	20241220	131700	286572910	13170	13120	13170	13120	42
496	20241220	131600	286021570	13180	13180	13180	13180	0
497	20241220	131500	286021570	13180	13180	13180	13180	0
498	20241220	131400	286021570	13180	13180	13180	13180	0
499	20241220	131300	286021570	13180	13180	13180	13180	0
500	20241220	131200	286021570	13180	13180	13180	13180	0
501	20241220	131100	286021570	13180	13120	13180	13110	136
502	20241220	131000	284236350	13100	13100	13100	13100	1
503	20241220	130900	284223250	13190	13190	13190	13190	0
504	20241220	130800	284223250	13190	13190	13190	13110	117
505	20241220	130700	282687730	13200	13200	13200	13150	80
506	20241220	130600	281634280	13200	13200	13200	13200	1
507	20241220	130500	281621080	13200	13200	13200	13200	54
508	20241220	130400	280908280	13150	13150	13200	13150	232
509	20241220	130300	277857280	13150	13150	13150	13150	11
510	20241220	130200	277712630	13150	13140	13150	13140	6
511	20241220	130100	277633740	13140	13140	13140	13140	0
512	20241220	130000	277633740	13140	13140	13140	13140	2
513	20241220	125900	277607460	13150	13150	13150	13150	52
514	20241220	125800	276923660	13150	13150	13150	13150	0
515	20241220	125700	276923660	13150	13150	13150	13150	0
516	20241220	125600	276923660	13150	13150	13150	13150	0
517	20241220	125500	276923660	13150	13150	13150	13150	0
518	20241220	125400	276923660	13150	13140	13150	13140	50
519	20241220	125300	276266560	13150	13150	13150	13140	10
520	20241220	125200	276135080	13150	13150	13150	13150	0
521	20241220	125100	276135080	13150	13150	13150	13150	10
522	20241220	125000	276003580	13120	13150	13150	13120	75
523	20241220	124900	275018790	13150	13150	13150	13150	7
524	20241220	124800	274926740	13150	13150	13150	13150	30
525	20241220	124700	274532240	13150	13150	13150	13150	24
526	20241220	124600	274216640	13150	13150	13150	13150	154
527	20241220	124500	272191540	13150	13150	13150	13150	0
528	20241220	124400	272191540	13150	13150	13150	13150	116
529	20241220	124300	270666140	13200	13200	13200	13200	0
530	20241220	124200	270666140	13200	13200	13200	13200	11
531	20241220	124100	270520940	13200	13200	13200	13200	0
532	20241220	124000	270520940	13200	13200	13200	13200	1
533	20241220	123900	270507740	13200	13200	13200	13200	0
534	20241220	123800	270507740	13200	13200	13200	13200	1
535	20241220	123700	270494540	13200	13200	13200	13200	0
536	20241220	123600	270494540	13200	13200	13200	13200	0
537	20241220	123500	270494540	13200	13200	13200	13200	1
538	20241220	123400	270481340	13200	13200	13200	13200	4
539	20241220	123300	270428540	13200	13200	13200	13200	0
540	20241220	123200	270428540	13200	13200	13200	13200	17
541	20241220	123100	270204140	13210	13210	13210	13210	0
542	20241220	123000	270204140	13210	13210	13210	13210	0
543	20241220	122900	270204140	13210	13210	13210	13210	0
544	20241220	122800	270204140	13210	13210	13210	13210	0
545	20241220	122700	270204140	13210	13130	13210	13130	39
546	20241220	122600	269691990	13130	13130	13130	13130	0
547	20241220	122500	269691990	13130	13130	13130	13130	0
548	20241220	122400	269691990	13130	13130	13130	13130	2
549	20241220	122300	269665730	13130	13130	13130	13130	1
550	20241220	122200	269652600	13130	13130	13130	13130	13
551	20241220	122100	269481910	13130	13170	13170	13130	164
552	20241220	122000	267325980	13210	13210	13210	13210	0
553	20241220	121900	267325980	13210	13210	13210	13210	5
554	20241220	121800	267259930	13210	13210	13210	13210	0
555	20241220	121700	267259930	13210	13210	13210	13210	0
556	20241220	121600	267259930	13210	13210	13210	13210	0
557	20241220	121500	267259930	13210	13210	13210	13210	0
558	20241220	121400	267259930	13210	13210	13210	13210	0
559	20241220	121300	267259930	13210	13210	13210	13210	0
560	20241220	121200	267259930	13210	13210	13210	13210	0
561	20241220	121100	267259930	13210	13210	13210	13210	2
562	20241220	121000	267233510	13210	13160	13210	13160	2
563	20241220	120900	267207140	13170	13220	13220	13170	82
564	20241220	120800	266127100	13200	13200	13200	13200	0
565	20241220	120700	266127100	13200	13200	13200	13200	0
566	20241220	120600	266127100	13200	13200	13200	13200	0
567	20241220	120500	266127100	13200	13200	13200	13200	0
568	20241220	120400	266127100	13200	13200	13200	13200	0
569	20241220	120300	266127100	13200	13200	13200	13200	44
570	20241220	120200	265546300	13230	13230	13230	13230	6
571	20241220	120100	265466920	13240	13200	13240	13200	49
572	20241220	120000	264819560	13240	13240	13240	13240	0
573	20241220	115900	264819560	13240	13240	13240	13240	0
574	20241220	115800	264819560	13240	13240	13240	13240	0
575	20241220	115700	264819560	13240	13200	13240	13200	52
576	20241220	115600	264133080	13240	13200	13240	13200	66
577	20241220	115500	263261480	13250	13250	13250	13250	0
578	20241220	115400	263261480	13250	13250	13250	13250	0
579	20241220	115300	263261480	13250	13250	13250	13250	1
580	20241220	115200	263248230	13260	13260	13260	13260	0
581	20241220	115100	263248230	13260	13260	13260	13260	0
582	20241220	115000	263248230	13260	13180	13260	13180	20
583	20241220	114900	262984310	13180	13180	13180	13180	0
584	20241220	114800	262984310	13180	13180	13180	13180	1
585	20241220	114700	262971130	13270	13270	13270	13270	0
586	20241220	114600	262971130	13270	13270	13270	13270	4
587	20241220	114500	262918050	13270	13270	13270	13270	0
588	20241220	114400	262918050	13270	13270	13270	13270	10
589	20241220	114300	262785350	13270	13270	13270	13270	0
590	20241220	114200	262785350	13270	13270	13270	13270	1
591	20241220	114100	262772080	13280	13280	13280	13280	3
592	20241220	114000	262732240	13290	13290	13290	13290	0
593	20241220	113900	262732240	13290	13230	13300	13100	224
594	20241220	113800	259764120	13100	13270	13280	13100	1462
595	20241220	113700	240489220	13270	13270	13270	13270	4
596	20241220	113600	240436140	13270	13270	13270	13270	23
597	20241220	113500	240130930	13270	13270	13270	13270	12
598	20241220	113400	239971690	13280	13280	13280	13280	53
599	20241220	113300	239267850	13300	13300	13300	13300	0
600	20241220	113200	239267850	13300	13300	13300	13300	0
601	20241220	113100	239267850	13300	13300	13300	13300	0
602	20241220	113000	239267850	13300	13300	13300	13300	0
603	20241220	112900	239267850	13300	13300	13300	13300	0
604	20241220	112800	239267850	13300	13300	13300	13300	1
605	20241220	112700	239254550	13300	13270	13300	13270	197
606	20241220	112600	236639970	13300	13300	13300	13300	1
607	20241220	112500	236626670	13300	13300	13300	13300	1
608	20241220	112400	236613370	13300	13300	13300	13300	0
609	20241220	112300	236613370	13300	13300	13300	13300	0
610	20241220	112200	236613370	13300	13300	13300	13300	0
611	20241220	112100	236613370	13300	13300	13300	13300	0
612	20241220	112000	236613370	13300	13300	13300	13300	0
613	20241220	111900	236613370	13300	13300	13300	13300	5
614	20241220	111800	236546870	13300	13300	13300	13300	0
615	20241220	111700	236546870	13300	13240	13300	13240	178
616	20241220	111600	234187220	13250	13250	13250	13250	0
617	20241220	111500	234187220	13250	13250	13250	13250	11
618	20241220	111400	234041470	13250	13250	13250	13250	0
619	20241220	111300	234041470	13250	13240	13250	13240	38
620	20241220	111200	233538250	13230	13230	13230	13230	1
621	20241220	111100	233525020	13240	13240	13240	13240	3
622	20241220	111000	233485300	13240	13240	13240	13240	4
623	20241220	110900	233432340	13240	13230	13240	13230	44
624	20241220	110800	232849810	13230	13230	13230	13230	230
625	20241220	110700	229806910	13230	13230	13230	13230	12
626	20241220	110600	229648150	13230	13230	13230	13230	104
627	20241220	110500	228272230	13230	13230	13230	13230	0
628	20241220	110400	228272230	13230	13230	13230	13230	3
629	20241220	110300	228232540	13230	13240	13240	13230	7
630	20241220	110200	228139890	13240	13240	13240	13240	17
631	20241220	110100	227914810	13240	13220	13240	13200	97
632	20241220	110000	226633020	13240	13240	13240	13240	0
633	20241220	105900	226633020	13240	13240	13240	13240	1
634	20241220	105800	226619780	13240	13240	13240	13240	2
635	20241220	105700	226593300	13230	13230	13230	13230	0
636	20241220	105600	226593300	13230	13230	13230	13230	30
637	20241220	105500	226196400	13230	13220	13230	13220	16
638	20241220	105400	225984770	13220	13220	13220	13210	148
639	20241220	105300	224028260	13220	13220	13220	13220	43
640	20241220	105200	223459800	13220	13220	13220	13220	25
641	20241220	105100	223129300	13220	13220	13220	13220	2
642	20241220	105000	223102860	13220	13220	13220	13220	15
643	20241220	104900	222904560	13250	13250	13250	13250	0
644	20241220	104800	222904560	13250	13250	13250	13250	1
645	20241220	104700	222891310	13210	13230	13230	13210	267
646	20241220	104600	219363120	13230	13250	13250	13230	50
647	20241220	104500	218701520	13300	13300	13300	13300	0
648	20241220	104400	218701520	13300	13300	13300	13300	8
649	20241220	104300	218595120	13300	13310	13310	13300	114
650	20241220	104200	217078910	13330	13310	13330	13310	98
651	20241220	104100	215774050	13310	13320	13320	13310	52
652	20241220	104000	215081530	13310	13310	13320	13310	44
653	20241220	103900	214495590	13300	13310	13320	13300	25
654	20241220	103800	214163000	13310	13310	13310	13310	14
655	20241220	103700	213976660	13310	13300	13310	13300	125
656	20241220	103600	212313870	13300	13300	13300	13300	0
657	20241220	103500	212313870	13300	13300	13300	13300	152
658	20241220	103400	210292270	13300	13300	13300	13300	11
659	20241220	103300	210145970	13300	13300	13300	13300	4
660	20241220	103200	210092770	13300	13300	13300	13300	0
661	20241220	103100	210092770	13300	13300	13300	13300	1
662	20241220	103000	210079470	13300	13300	13300	13300	1
663	20241220	102900	210066170	13300	13300	13300	13300	1
664	20241220	102800	210052870	13210	13210	13210	13210	9
665	20241220	102700	209933980	13310	13280	13320	13200	127
666	20241220	102600	208249470	13280	13270	13280	13200	872
667	20241220	102500	196709860	13260	13280	13280	13260	256
668	20241220	102400	193313270	13280	13320	13320	13280	74
669	20241220	102300	192329970	13320	13320	13320	13320	1
670	20241220	102200	192316650	13280	13280	13280	13280	137
671	20241220	102100	190497290	13290	13290	13330	13290	39
672	20241220	102000	189978940	13290	13290	13290	13290	21
673	20241220	101900	189699850	13290	13310	13310	13290	222
674	20241220	101800	186745790	13300	13330	13340	13300	188
675	20241220	101700	184241670	13340	13340	13340	13340	1
676	20241220	101600	184228330	13340	13360	13360	13320	202
677	20241220	101500	181532780	13400	13400	13400	13400	0
678	20241220	101400	181532780	13400	13370	13410	13370	824
679	20241220	101300	170495300	13370	13320	13370	13320	199
680	20241220	101200	167841410	13320	13320	13320	13320	0
681	20241220	101100	167841410	13320	13300	13320	13300	140
682	20241220	101000	165978310	13290	13290	13290	13290	2
683	20241220	100900	165951730	13290	13300	13300	13290	327
684	20241220	100800	161604460	13330	13330	13330	13330	30
685	20241220	100700	161204560	13330	13330	13330	13330	30
686	20241220	100600	160804660	13330	13310	13330	13300	219
687	20241220	100500	157890400	13320	13310	13320	13300	302
688	20241220	100400	153870960	13310	13320	13320	13310	3
689	20241220	100300	153831020	13270	13260	13330	13260	1086
690	20241220	100200	139399520	13260	13250	13260	13250	116
691	20241220	100100	137862060	13220	13250	13250	13220	401
692	20241220	100000	132552140	13250	13200	13290	13200	105
693	20241220	095900	131161690	13200	13200	13200	13200	2
694	20241220	095800	131135290	13190	13170	13190	13170	3
695	20241220	095700	131095740	13190	13180	13190	13180	11
696	20241220	095600	130950660	13180	13170	13180	13170	45
697	20241220	095500	130357660	13180	13170	13180	13170	50
698	20241220	095400	129698760	13180	13170	13180	13170	166
699	20241220	095300	127511590	13170	13170	13170	13170	0
700	20241220	095200	127511590	13170	13170	13170	13170	150
701	20241220	095100	125536090	13180	13180	13180	13180	0
702	20241220	095000	125536090	13180	13180	13180	13180	50
703	20241220	094900	124877090	13180	13180	13180	13180	16
704	20241220	094800	124666210	13150	13180	13200	13150	417
705	20241220	094700	119177540	13200	13190	13200	13190	124
706	20241220	094600	117541030	13130	13130	13170	13130	358
707	20241220	094500	112832480	13090	13140	13140	13090	45
708	20241220	094400	112242980	13140	13140	13140	13110	100
709	20241220	094300	110929610	13140	13140	13140	13140	42
710	20241220	094200	110377730	13140	13140	13140	13140	3
711	20241220	094100	110338310	13150	13150	13150	13150	0
712	20241220	094000	110338310	13150	13150	13150	13150	57
713	20241220	093900	109588760	13150	13150	13150	13150	0
714	20241220	093800	109588760	13150	13060	13150	13060	76
715	20241220	093700	108594040	13060	13060	13060	13060	76
716	20241220	093600	107601480	13010	13010	13010	13010	0
717	20241220	093500	107601480	13010	13010	13010	13010	1
718	20241220	093400	107588470	13010	13010	13010	13010	12
719	20241220	093300	107432350	13010	13000	13010	13000	152
720	20241220	093200	105455280	13010	12980	13010	12980	235
721	20241220	093100	102400060	12960	12960	12960	12960	13
722	20241220	093000	102231580	12970	12970	12970	12970	13
723	20241220	092900	102062970	12980	12980	12980	12980	11
724	20241220	092800	101920190	12910	12940	12940	12910	52
725	20241220	092700	101248790	12930	12930	12930	12930	52
726	20241220	092600	100576430	12930	12930	12930	12930	1
727	20241220	092500	100563500	12940	12940	12940	12940	100
728	20241220	092400	99269500	12890	12890	12890	12890	1
729	20241220	092300	99256610	12890	12890	12890	12890	0
730	20241220	092200	99256610	12890	12940	12940	12890	130
731	20241220	092100	97575910	12890	13000	13000	12880	5114
732	20241220	092000	31207890	13000	13000	13000	13000	0
733	20241220	091900	31207890	13000	13000	13000	13000	34
734	20241220	091800	30765890	13000	13010	13010	13000	130
735	20241220	091700	29074860	13000	13000	13000	13000	414
736	20241220	091600	23692860	13000	13010	13010	13000	104
737	20241220	091500	22340110	13010	13050	13050	13000	899
738	20241220	091400	10651280	13070	13070	13070	13070	0
739	20241220	091300	10651280	13070	13070	13070	13030	27
740	20241220	091200	10298570	13050	13060	13060	13050	30
741	20241220	091100	9906920	13070	13070	13070	13070	0
742	20241220	091000	9906920	13070	13010	13070	13010	12
743	20241220	090900	9750740	13010	13030	13070	13010	157
744	20241220	090800	7707060	13030	13070	13070	13030	4
745	20241220	090700	7654900	13070	13020	13070	13020	4
746	20241220	090600	7602720	13020	13090	13090	13020	15
747	20241220	090500	7406700	13020	13020	13100	13020	105
748	20241220	090400	6034390	13050	13090	13090	13050	128
749	20241220	090300	4359850	13090	13100	13170	13090	95
750	20241220	090200	3115570	13090	13090	13100	13090	57
751	20241220	090100	2369420	13090	13090	13090	13090	11
752	20241220	090000	2225430	13090	13010	13090	13010	171