KissMeData/225570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205200	2886801230	13540	13540	13540	13540	8394
3	20241223	205100	2886801230	13540	13540	13540	13540	0
4	20241223	205000	2886801230	13540	13540	13540	13540	0
5	20241223	204900	2886801230	13540	13540	13540	13540	0
6	20241223	204800	2886801230	13540	13540	13540	13540	0
7	20241223	204700	2886801230	13540	13540	13540	13540	0
8	20241223	204600	2886801230	13540	13540	13540	13540	0
9	20241223	204500	2886801230	13540	13540	13540	13540	0
10	20241223	204400	2886801230	13540	13540	13540	13540	0
11	20241223	204300	2886801230	13540	13540	13540	13540	0
12	20241223	204200	2886801230	13540	13540	13540	13540	0
13	20241223	204100	2886801230	13540	13540	13540	13540	0
14	20241223	204000	2886801230	13540	13540	13540	13540	0
15	20241223	203900	2886801230	13540	13540	13540	13540	0
16	20241223	203800	2886801230	13540	13540	13540	13540	0
17	20241223	203700	2886801230	13540	13540	13540	13540	0
18	20241223	203600	2886801230	13540	13540	13540	13540	0
19	20241223	203500	2886801230	13540	13540	13540	13540	0
20	20241223	203400	2886801230	13540	13540	13540	13540	0
21	20241223	203300	2886801230	13540	13540	13540	13540	0
22	20241223	203200	2886801230	13540	13540	13540	13540	0
23	20241223	203100	2886801230	13540	13540	13540	13540	0
24	20241223	203000	2886801230	13540	13540	13540	13540	0
25	20241223	202900	2886801230	13540	13540	13540	13540	0
26	20241223	202800	2886801230	13540	13540	13540	13540	0
27	20241223	202700	2886801230	13540	13540	13540	13540	0
28	20241223	202600	2886801230	13540	13540	13540	13540	0
29	20241223	202500	2886801230	13540	13540	13540	13540	0
30	20241223	202400	2886801230	13540	13540	13540	13540	0
31	20241223	202300	2886801230	13540	13540	13540	13540	0
32	20241223	202200	2886801230	13540	13540	13540	13540	8394
33	20241223	202100	2886801230	13540	13540	13540	13540	0
34	20241223	202000	2886801230	13540	13540	13540	13540	0
35	20241223	201900	2886801230	13540	13540	13540	13540	0
36	20241223	201800	2886801230	13540	13540	13540	13540	0
37	20241223	201700	2886801230	13540	13540	13540	13540	0
38	20241223	201600	2886801230	13540	13540	13540	13540	0
39	20241223	201500	2886801230	13540	13540	13540	13540	0
40	20241223	201400	2886801230	13540	13540	13540	13540	0
41	20241223	201300	2886801230	13540	13540	13540	13540	0
42	20241223	201200	2886801230	13540	13540	13540	13540	0
43	20241223	201100	2886801230	13540	13540	13540	13540	0
44	20241223	201000	2886801230	13540	13540	13540	13540	0
45	20241223	200900	2886801230	13540	13540	13540	13540	0
46	20241223	200800	2886801230	13540	13540	13540	13540	0
47	20241223	200700	2886801230	13540	13540	13540	13540	0
48	20241223	200600	2886801230	13540	13540	13540	13540	0
49	20241223	200500	2886801230	13540	13540	13540	13540	0
50	20241223	200400	2886801230	13540	13540	13540	13540	0
51	20241223	200300	2886801230	13540	13540	13540	13540	0
52	20241223	200200	2886801230	13540	13540	13540	13540	0
53	20241223	200100	2886801230	13540	13540	13540	13540	0
54	20241223	200000	2886801230	13540	13540	13540	13540	0
55	20241223	195900	2886801230	13540	13540	13540	13540	0
56	20241223	195800	2886801230	13540	13540	13540	13540	0
57	20241223	195700	2886801230	13540	13540	13540	13540	0
58	20241223	195600	2886801230	13540	13540	13540	13540	0
59	20241223	195500	2886801230	13540	13540	13540	13540	0
60	20241223	195400	2886801230	13540	13540	13540	13540	0
61	20241223	195300	2886801230	13540	13540	13540	13540	0
62	20241223	195200	2886801230	13540	13540	13540	13540	8394
63	20241223	195100	2886801230	13540	13540	13540	13540	0
64	20241223	195000	2886801230	13540	13540	13540	13540	0
65	20241223	194900	2886801230	13540	13540	13540	13540	0
66	20241223	194800	2886801230	13540	13540	13540	13540	0
67	20241223	194700	2886801230	13540	13540	13540	13540	0
68	20241223	194600	2886801230	13540	13540	13540	13540	0
69	20241223	194500	2886801230	13540	13540	13540	13540	0
70	20241223	194400	2886801230	13540	13540	13540	13540	0
71	20241223	194300	2886801230	13540	13540	13540	13540	0
72	20241223	194200	2886801230	13540	13540	13540	13540	0
73	20241223	194100	2886801230	13540	13540	13540	13540	0
74	20241223	194000	2886801230	13540	13540	13540	13540	0
75	20241223	193900	2886801230	13540	13540	13540	13540	0
76	20241223	193800	2886801230	13540	13540	13540	13540	0
77	20241223	193700	2886801230	13540	13540	13540	13540	0
78	20241223	193600	2886801230	13540	13540	13540	13540	0
79	20241223	193500	2886801230	13540	13540	13540	13540	0
80	20241223	193400	2886801230	13540	13540	13540	13540	0
81	20241223	193300	2886801230	13540	13540	13540	13540	0
82	20241223	193200	2886801230	13540	13540	13540	13540	0
83	20241223	193100	2886801230	13540	13540	13540	13540	0
84	20241223	193000	2886801230	13540	13540	13540	13540	0
85	20241223	192900	2886801230	13540	13540	13540	13540	0
86	20241223	192800	2886801230	13540	13540	13540	13540	0
87	20241223	192700	2886801230	13540	13540	13540	13540	0
88	20241223	192600	2886801230	13540	13540	13540	13540	0
89	20241223	192500	2886801230	13540	13540	13540	13540	0
90	20241223	192400	2886801230	13540	13540	13540	13540	0
91	20241223	192300	2886801230	13540	13540	13540	13540	0
92	20241223	192200	2886801230	13540	13540	13540	13540	8394
93	20241223	192100	2886801230	13540	13540	13540	13540	0
94	20241223	192000	2886801230	13540	13540	13540	13540	0
95	20241223	191900	2886801230	13540	13540	13540	13540	0
96	20241223	191800	2886801230	13540	13540	13540	13540	0
97	20241223	191700	2886801230	13540	13540	13540	13540	0
98	20241223	191600	2886801230	13540	13540	13540	13540	0
99	20241223	191500	2886801230	13540	13540	13540	13540	0
100	20241223	191400	2886801230	13540	13540	13540	13540	0
101	20241223	191300	2886801230	13540	13540	13540	13540	0
102	20241223	191200	2886801230	13540	13540	13540	13540	0
103	20241223	191100	2886801230	13540	13540	13540	13540	0
104	20241223	191000	2886801230	13540	13540	13540	13540	0
105	20241223	190900	2886801230	13540	13540	13540	13540	0
106	20241223	190800	2886801230	13540	13540	13540	13540	0
107	20241223	190700	2886801230	13540	13540	13540	13540	0
108	20241223	190600	2886801230	13540	13540	13540	13540	0
109	20241223	190500	2886801230	13540	13540	13540	13540	0
110	20241223	190400	2886801230	13540	13540	13540	13540	0
111	20241223	190300	2886801230	13540	13540	13540	13540	0
112	20241223	190200	2886801230	13540	13540	13540	13540	0
113	20241223	190100	2886801230	13540	13540	13540	13540	0
114	20241223	190000	2886801230	13540	13540	13540	13540	0
115	20241223	185900	2886801230	13540	13540	13540	13540	0
116	20241223	185800	2886801230	13540	13540	13540	13540	0
117	20241223	185700	2886801230	13540	13540	13540	13540	0
118	20241223	185600	2886801230	13540	13540	13540	13540	0
119	20241223	185500	2886801230	13540	13540	13540	13540	0
120	20241223	185400	2886801230	13540	13540	13540	13540	0
121	20241223	185300	2886801230	13540	13540	13540	13540	0
122	20241223	185200	2886801230	13540	13540	13540	13540	8394
123	20241223	185100	2886801230	13540	13540	13540	13540	0
124	20241223	185000	2886801230	13540	13540	13540	13540	0
125	20241223	184900	2886801230	13540	13540	13540	13540	0
126	20241223	184800	2886801230	13540	13540	13540	13540	0
127	20241223	184700	2886801230	13540	13540	13540	13540	0
128	20241223	184600	2886801230	13540	13540	13540	13540	0
129	20241223	184500	2886801230	13540	13540	13540	13540	0
130	20241223	184400	2886801230	13540	13540	13540	13540	0
131	20241223	184300	2886801230	13540	13540	13540	13540	0
132	20241223	184200	2886801230	13540	13540	13540	13540	0
133	20241223	184100	2886801230	13540	13540	13540	13540	0
134	20241223	184000	2886801230	13540	13540	13540	13540	0
135	20241223	183900	2886801230	13540	13540	13540	13540	0
136	20241223	183800	2886801230	13540	13540	13540	13540	0
137	20241223	183700	2886801230	13540	13540	13540	13540	0
138	20241223	183600	2886801230	13540	13540	13540	13540	0
139	20241223	183500	2886801230	13540	13540	13540	13540	0
140	20241223	183400	2886801230	13540	13540	13540	13540	0
141	20241223	183300	2886801230	13540	13540	13540	13540	0
142	20241223	183200	2886801230	13540	13540	13540	13540	0
143	20241223	183100	2886801230	13540	13540	13540	13540	0
144	20241223	183000	2886801230	13540	13540	13540	13540	0
145	20241223	182900	2886801230	13540	13540	13540	13540	0
146	20241223	182800	2886801230	13540	13540	13540	13540	0
147	20241223	182700	2886801230	13540	13540	13540	13540	0
148	20241223	182600	2886801230	13540	13540	13540	13540	0
149	20241223	182500	2886801230	13540	13540	13540	13540	0
150	20241223	182400	2886801230	13540	13540	13540	13540	0
151	20241223	182300	2886801230	13540	13540	13540	13540	0
152	20241223	182200	2886801230	13540	13540	13540	13540	8394
153	20241223	182100	2886801230	13540	13540	13540	13540	0
154	20241223	182000	2886801230	13540	13540	13540	13540	0
155	20241223	181900	2886801230	13540	13540	13540	13540	0
156	20241223	181800	2886801230	13540	13540	13540	13540	0
157	20241223	181700	2886801230	13540	13540	13540	13540	0
158	20241223	181600	2886801230	13540	13540	13540	13540	0
159	20241223	181500	2886801230	13540	13540	13540	13540	0
160	20241223	181400	2886801230	13540	13540	13540	13540	0
161	20241223	181300	2886801230	13540	13540	13540	13540	0
162	20241223	181200	2886801230	13540	13540	13540	13540	0
163	20241223	181100	2886801230	13540	13540	13540	13540	0
164	20241223	181000	2886801230	13540	13540	13540	13540	0
165	20241223	180900	2886801230	13540	13540	13540	13540	0
166	20241223	180800	2886801230	13540	13540	13540	13540	0
167	20241223	180700	2886801230	13540	13540	13540	13540	0
168	20241223	180600	2886801230	13540	13540	13540	13540	0
169	20241223	180500	2886801230	13540	13540	13540	13540	0
170	20241223	180400	2886801230	13540	13540	13540	13540	0
171	20241223	180300	2886801230	13540	13540	13540	13540	0
172	20241223	180200	2886801230	13540	13540	13540	13540	0
173	20241223	180100	2886801230	13540	13540	13540	13540	0
174	20241223	180000	2886801230	13540	13540	13540	13540	0
175	20241223	175900	2886801230	13540	13540	13540	13540	0
176	20241223	175800	2886801230	13540	13540	13540	13540	0
177	20241223	175700	2886801230	13540	13540	13540	13540	0
178	20241223	175600	2886801230	13540	13540	13540	13540	0
179	20241223	175500	2886801230	13540	13540	13540	13540	0
180	20241223	175400	2886801230	13540	13540	13540	13540	0
181	20241223	175300	2886801230	13540	13540	13540	13540	0
182	20241223	175200	2886801230	13540	13540	13540	13540	8394
183	20241223	175100	2886801230	13540	13540	13540	13540	0
184	20241223	175000	2886801230	13540	13540	13540	13540	0
185	20241223	174900	2886801230	13540	13540	13540	13540	0
186	20241223	174800	2886801230	13540	13540	13540	13540	0
187	20241223	174700	2886801230	13540	13540	13540	13540	0
188	20241223	174600	2886801230	13540	13540	13540	13540	0
189	20241223	174500	2886801230	13540	13540	13540	13540	0
190	20241223	174400	2886801230	13540	13540	13540	13540	0
191	20241223	174300	2886801230	13540	13540	13540	13540	0
192	20241223	174200	2886801230	13540	13540	13540	13540	0
193	20241223	174100	2886801230	13540	13540	13540	13540	0
194	20241223	174000	2886801230	13540	13540	13540	13540	0
195	20241223	173900	2886801230	13540	13540	13540	13540	0
196	20241223	173800	2886801230	13540	13540	13540	13540	0
197	20241223	173700	2886801230	13540	13540	13540	13540	0
198	20241223	173600	2886801230	13540	13540	13540	13540	0
199	20241223	173500	2886801230	13540	13540	13540	13540	0
200	20241223	173400	2886801230	13540	13540	13540	13540	0
201	20241223	173300	2886801230	13540	13540	13540	13540	0
202	20241223	173200	2886801230	13540	13540	13540	13540	0
203	20241223	173100	2886801230	13540	13540	13540	13540	0
204	20241223	173000	2886801230	13540	13540	13540	13540	0
205	20241223	172900	2886801230	13540	13540	13540	13540	0
206	20241223	172800	2886801230	13540	13540	13540	13540	0
207	20241223	172700	2886801230	13540	13540	13540	13540	0
208	20241223	172600	2886801230	13540	13540	13540	13540	0
209	20241223	172500	2886801230	13540	13540	13540	13540	0
210	20241223	172400	2886801230	13540	13540	13540	13540	0
211	20241223	172300	2886801230	13540	13540	13540	13540	0
212	20241223	172200	2886801230	13540	13540	13540	13540	8394
213	20241223	172100	2886801230	13540	13540	13540	13540	0
214	20241223	172000	2886801230	13540	13540	13540	13540	0
215	20241223	171900	2886801230	13540	13540	13540	13540	0
216	20241223	171800	2886801230	13540	13540	13540	13540	0
217	20241223	171700	2886801230	13540	13540	13540	13540	0
218	20241223	171600	2886801230	13540	13540	13540	13540	0
219	20241223	171500	2886801230	13540	13540	13540	13540	0
220	20241223	171400	2886801230	13540	13540	13540	13540	0
221	20241223	171300	2886801230	13540	13540	13540	13540	0
222	20241223	171200	2886801230	13540	13540	13540	13540	0
223	20241223	171100	2886801230	13540	13540	13540	13540	0
224	20241223	171000	2886801230	13540	13540	13540	13540	0
225	20241223	170900	2886801230	13540	13540	13540	13540	0
226	20241223	170800	2886801230	13540	13540	13540	13540	0
227	20241223	170700	2886801230	13540	13540	13540	13540	0
228	20241223	170600	2886801230	13540	13540	13540	13540	0
229	20241223	170500	2886801230	13540	13540	13540	13540	0
230	20241223	170400	2886801230	13540	13540	13540	13540	0
231	20241223	170300	2886801230	13540	13540	13540	13540	0
232	20241223	170200	2886801230	13540	13540	13540	13540	0
233	20241223	170100	2886801230	13540	13540	13540	13540	0
234	20241223	170000	2886801230	13540	13540	13540	13540	0
235	20241223	165900	2886801230	13540	13540	13540	13540	0
236	20241223	165800	2886801230	13540	13540	13540	13540	0
237	20241223	165700	2886801230	13540	13540	13540	13540	0
238	20241223	165600	2886801230	13540	13540	13540	13540	0
239	20241223	165500	2886801230	13540	13540	13540	13540	0
240	20241223	165400	2886801230	13540	13540	13540	13540	0
241	20241223	165300	2886801230	13540	13540	13540	13540	0
242	20241223	165200	2886801230	13540	13540	13540	13540	8394
243	20241223	165100	2886801230	13540	13540	13540	13540	0
244	20241223	165000	2886801230	13540	13540	13540	13540	0
245	20241223	164900	2886801230	13540	13540	13540	13540	0
246	20241223	164800	2886801230	13540	13540	13540	13540	0
247	20241223	164700	2886801230	13540	13540	13540	13540	0
248	20241223	164600	2886801230	13540	13540	13540	13540	0
249	20241223	164500	2886801230	13540	13540	13540	13540	0
250	20241223	164400	2886801230	13540	13540	13540	13540	0
251	20241223	164300	2886801230	13540	13540	13540	13540	0
252	20241223	164200	2886801230	13540	13540	13540	13540	0
253	20241223	164100	2886801230	13540	13540	13540	13540	0
254	20241223	164000	2886801230	13540	13540	13540	13540	0
255	20241223	163900	2886801230	13540	13540	13540	13540	0
256	20241223	163800	2886801230	13540	13540	13540	13540	0
257	20241223	163700	2886801230	13540	13540	13540	13540	0
258	20241223	163600	2886801230	13540	13540	13540	13540	0
259	20241223	163500	2886801230	13540	13540	13540	13540	0
260	20241223	163400	2886801230	13540	13540	13540	13540	0
261	20241223	163300	2886801230	13540	13540	13540	13540	0
262	20241223	163200	2886801230	13540	13540	13540	13540	0
263	20241223	163100	2886801230	13540	13540	13540	13540	0
264	20241223	163000	2886801230	13540	13540	13540	13540	0
265	20241223	162900	2886801230	13540	13540	13540	13540	0
266	20241223	162800	2886801230	13540	13540	13540	13540	0
267	20241223	162700	2886801230	13540	13540	13540	13540	0
268	20241223	162600	2886801230	13540	13540	13540	13540	0
269	20241223	162500	2886801230	13540	13540	13540	13540	0
270	20241223	162400	2886801230	13540	13540	13540	13540	0
271	20241223	162300	2886801230	13540	13540	13540	13540	0
272	20241223	162200	2886801230	13540	13540	13540	13540	8394
273	20241223	162100	2886801230	13540	13540	13540	13540	0
274	20241223	162000	2886801230	13540	13540	13540	13540	0
275	20241223	161900	2886801230	13540	13540	13540	13540	0
276	20241223	161800	2886801230	13540	13540	13540	13540	0
277	20241223	161700	2886801230	13540	13540	13540	13540	0
278	20241223	161600	2886801230	13540	13540	13540	13540	0
279	20241223	161500	2886801230	13540	13540	13540	13540	0
280	20241223	161400	2886801230	13540	13540	13540	13540	0
281	20241223	161300	2886801230	13540	13540	13540	13540	0
282	20241223	161200	2886801230	13540	13540	13540	13540	0
283	20241223	161100	2886801230	13540	13540	13540	13540	0
284	20241223	161000	2886801230	13540	13540	13540	13540	0
285	20241223	160900	2886801230	13540	13540	13540	13540	0
286	20241223	160800	2886801230	13540	13540	13540	13540	0
287	20241223	160700	2886801230	13540	13540	13540	13540	0
288	20241223	160600	2886801230	13540	13540	13540	13540	0
289	20241223	160500	2886801230	13540	13540	13540	13540	0
290	20241223	160400	2886801230	13540	13540	13540	13540	0
291	20241223	160300	2886801230	13540	13540	13540	13540	0
292	20241223	160200	2886801230	13540	13540	13540	13540	0
293	20241223	160100	2886801230	13540	13540	13540	13540	0
294	20241223	160000	2886801230	13540	13540	13540	13540	0
295	20241223	155900	2886801230	13540	13540	13540	13540	0
296	20241223	155800	2886801230	13540	13540	13540	13540	0
297	20241223	155700	2886801230	13540	13540	13540	13540	0
298	20241223	155600	2886801230	13540	13540	13540	13540	0
299	20241223	155500	2886801230	13540	13540	13540	13540	0
300	20241223	155400	2886801230	13540	13540	13540	13540	0
301	20241223	155300	2886801230	13540	13540	13540	13540	0
302	20241223	155200	2886801230	13540	13540	13540	13540	8394
303	20241223	155100	2886801230	13540	13540	13540	13540	0
304	20241223	155000	2886801230	13540	13540	13540	13540	0
305	20241223	154900	2886801230	13540	13540	13540	13540	0
306	20241223	154800	2886801230	13540	13540	13540	13540	0
307	20241223	154700	2886801230	13540	13540	13540	13540	0
308	20241223	154600	2886801230	13540	13540	13540	13540	0
309	20241223	154500	2886801230	13540	13540	13540	13540	0
310	20241223	154400	2886801230	13540	13540	13540	13540	0
311	20241223	154300	2886801230	13540	13540	13540	13540	0
312	20241223	154200	2886801230	13540	13540	13540	13540	0
313	20241223	154100	2886801230	13540	13540	13540	13540	0
314	20241223	154000	2886801230	13540	13540	13540	13540	0
315	20241223	153900	2886801230	13540	13540	13540	13540	0
316	20241223	153800	2886801230	13540	13540	13540	13540	0
317	20241223	153700	2886801230	13540	13540	13540	13540	0
318	20241223	153600	2886801230	13540	13540	13540	13540	0
319	20241223	153500	2886801230	13540	13540	13540	13540	0
320	20241223	153400	2886801230	13540	13540	13540	13540	0
321	20241223	153300	2886801230	13540	13540	13540	13540	0
322	20241223	153200	2886801230	13540	13540	13540	13540	0
323	20241223	153100	2886801230	13540	13540	13540	13540	0
324	20241223	153000	2886801230	13540	13540	13540	13540	8394
325	20241223	152900	2773146470	13550	13550	13550	13550	0
326	20241223	152800	2773146470	13550	13550	13550	13550	0
327	20241223	152700	2773146470	13550	13550	13550	13550	0
328	20241223	152600	2773146470	13550	13550	13550	13550	0
329	20241223	152500	2773146470	13550	13550	13550	13550	0
330	20241223	152400	2773146470	13550	13550	13550	13550	0
331	20241223	152300	2773146470	13550	13550	13550	13550	0
332	20241223	152200	2773146470	13550	13550	13550	13550	0
333	20241223	152100	2773146470	13550	13550	13550	13550	0
334	20241223	152000	2773146470	13550	13550	13550	13550	0
335	20241223	151900	2773146470	13550	13570	13580	13550	372
336	20241223	151800	2768103690	13570	13550	13580	13550	385
337	20241223	151700	2762884350	13560	13580	13590	13560	975
338	20241223	151600	2749645970	13590	13590	13600	13550	1339
339	20241223	151500	2731474240	13550	13530	13580	13530	2342
340	20241223	151400	2699771210	13530	13580	13580	13530	1497
341	20241223	151300	2679448900	13580	13540	13580	13530	2180
342	20241223	151200	2649906740	13540	13540	13590	13530	1623
343	20241223	151100	2627916220	13540	13550	13550	13540	1744
344	20241223	151000	2604301460	13560	13540	13560	13530	1315
345	20241223	150900	2586497170	13540	13550	13570	13540	1871
346	20241223	150800	2561156560	13540	13540	13560	13540	1426
347	20241223	150700	2541841500	13540	13550	13560	13540	1928
348	20241223	150600	2515721740	13550	13550	13560	13540	1319
349	20241223	150500	2497851830	13540	13540	13550	13540	1431
350	20241223	150400	2478471570	13540	13550	13560	13540	1367
351	20241223	150300	2459945560	13560	13550	13560	13550	1343
352	20241223	150200	2441747750	13560	13560	13570	13550	1395
353	20241223	150100	2422836180	13570	13560	13570	13550	1353
354	20241223	150000	2404489850	13560	13540	13570	13540	1316
355	20241223	145900	2386658580	13540	13580	13590	13540	6856
356	20241223	145800	2293632040	13590	13600	13600	13580	3640
357	20241223	145700	2244167360	13610	13610	13610	13600	1901
358	20241223	145600	2218312110	13610	13620	13620	13600	959
359	20241223	145500	2205268320	13600	13610	13640	13600	889
360	20241223	145400	2193172360	13610	13620	13640	13610	647
361	20241223	145300	2184365100	13620	13610	13620	13610	1058
362	20241223	145200	2169962890	13610	13600	13620	13600	816
363	20241223	145100	2158862390	13620	13610	13620	13600	785
364	20241223	145000	2148183100	13610	13590	13610	13590	1369
365	20241223	144900	2129570500	13600	13600	13610	13590	783
366	20241223	144800	2118928220	13600	13590	13610	13590	867
367	20241223	144700	2107143110	13600	13590	13610	13580	1093
368	20241223	144600	2092287740	13590	13610	13610	13590	1925
369	20241223	144500	2066106350	13600	13610	13620	13600	3920
370	20241223	144400	2012779340	13610	13620	13620	13610	903
371	20241223	144300	2000482660	13620	13630	13630	13620	759
372	20241223	144200	1990142170	13640	13630	13650	13620	1123
373	20241223	144100	1974826650	13620	13690	13690	13620	570
374	20241223	144000	1967063180	13630	13700	13700	13620	7842
375	20241223	143900	1860098990	13670	13710	13710	13670	3436
376	20241223	143800	1813077640	13720	13720	13730	13710	1247
377	20241223	143700	1795961240	13710	13720	13720	13710	1177
378	20241223	143600	1779815490	13730	13730	13730	13730	357
379	20241223	143500	1774913880	13730	13730	13740	13730	466
380	20241223	143400	1768515580	13730	13730	13740	13730	78
381	20241223	143300	1767444550	13730	13730	13730	13730	184
382	20241223	143200	1764918230	13740	13740	13740	13740	50
383	20241223	143100	1764231230	13730	13740	13740	13730	472
384	20241223	143000	1757749350	13740	13730	13740	13730	28
385	20241223	142900	1757364860	13730	13730	13730	13730	0
386	20241223	142800	1757364860	13730	13730	13730	13720	79
387	20241223	142700	1756280730	13730	13730	13730	13730	5
388	20241223	142600	1756212080	13720	13730	13730	13720	40
389	20241223	142500	1755663180	13720	13740	13740	13720	2
390	20241223	142400	1755635720	13720	13740	13750	13720	539
391	20241223	142300	1748230340	13750	13750	13750	13750	1
392	20241223	142200	1748216590	13710	13720	13750	13710	90
393	20241223	142100	1746982210	13750	13750	13750	13720	2049
394	20241223	142000	1718847280	13740	13740	13740	13730	947
395	20241223	141900	1705835760	13740	13740	13740	13740	11
396	20241223	141800	1705684620	13730	13740	13740	13730	160
397	20241223	141700	1703487720	13730	13720	13730	13720	752
398	20241223	141600	1693165710	13730	13730	13730	13730	16
399	20241223	141500	1692946030	13720	13720	13720	13720	2
400	20241223	141400	1692918590	13720	13720	13720	13720	210
401	20241223	141300	1690037390	13720	13720	13720	13720	123
402	20241223	141200	1688349830	13730	13730	13730	13730	435
403	20241223	141100	1682377280	13740	13740	13740	13740	4
404	20241223	141000	1682322320	13740	13730	13740	13730	52
405	20241223	140900	1681607860	13730	13730	13730	13730	1
406	20241223	140800	1681594130	13730	13720	13730	13720	501
407	20241223	140700	1674717930	13720	13720	13720	13720	116
408	20241223	140600	1673126410	13720	13730	13730	13720	234
409	20241223	140500	1669913770	13740	13730	13740	13720	281
410	20241223	140400	1666055780	13720	13720	13720	13720	0
411	20241223	140300	1666055780	13720	13720	13720	13720	1
412	20241223	140200	1666042060	13720	13720	13720	13720	16
413	20241223	140100	1665822540	13710	13750	13750	13710	1677
414	20241223	140000	1642764620	13730	13700	13740	13700	5491
415	20241223	135900	1567346030	13700	13700	13700	13700	68
416	20241223	135800	1566414430	13700	13700	13700	13700	1162
417	20241223	135700	1550495030	13690	13700	13700	13690	12
418	20241223	135600	1550330650	13700	13700	13700	13700	640
419	20241223	135500	1541562650	13710	13710	13710	13710	1
420	20241223	135400	1541548940	13710	13710	13710	13710	3
421	20241223	135300	1541507810	13710	13710	13710	13710	20
422	20241223	135200	1541233610	13700	13700	13700	13700	140
423	20241223	135100	1539315610	13690	13690	13690	13690	12
424	20241223	135000	1539151330	13700	13690	13700	13690	32
425	20241223	134900	1538713050	13700	13700	13700	13700	0
426	20241223	134800	1538713050	13700	13690	13700	13690	13
427	20241223	134700	1538534960	13700	13710	13710	13700	285
428	20241223	134600	1534629860	13710	13700	13710	13700	98
429	20241223	134500	1533287220	13690	13690	13690	13690	170
430	20241223	134400	1530959920	13700	13700	13700	13700	167
431	20241223	134300	1528672020	13690	13690	13690	13690	70
432	20241223	134200	1527713720	13690	13700	13700	13690	1632
433	20241223	134100	1505355450	13700	13700	13700	13700	284
434	20241223	134000	1501464650	13700	13700	13700	13700	2
435	20241223	133900	1501437250	13710	13710	13710	13710	29
436	20241223	133800	1501039660	13710	13710	13710	13710	195
437	20241223	133700	1498366210	13720	13710	13720	13710	18
438	20241223	133600	1498119310	13720	13730	13730	13720	236
439	20241223	133500	1494881290	13720	13730	13730	13720	97
440	20241223	133400	1493549770	13730	13720	13730	13700	510
441	20241223	133300	1486555460	13710	13710	13710	13700	112
442	20241223	133200	1485020600	13710	13720	13720	13710	314
443	20241223	133100	1480715600	13720	13720	13720	13720	84
444	20241223	133000	1479563120	13720	13720	13720	13720	53
445	20241223	132900	1478835960	13720	13740	13740	13720	136
446	20241223	132800	1476968250	13740	13730	13740	13730	58
447	20241223	132700	1476171830	13740	13740	13740	13740	0
448	20241223	132600	1476171830	13740	13730	13740	13730	36
449	20241223	132500	1475677490	13730	13740	13740	13730	275
450	20241223	132400	1471901010	13730	13730	13730	13730	101
451	20241223	132300	1470514280	13730	13730	13730	13730	135
452	20241223	132200	1468660730	13740	13740	13740	13730	253
453	20241223	132100	1465184950	13720	13720	13740	13720	2887
454	20241223	132000	1425547250	13710	13690	13710	13690	384
455	20241223	131900	1420282980	13690	13700	13700	13690	2051
456	20241223	131800	1392188450	13700	13690	13700	13690	423
457	20241223	131700	1386393360	13690	13680	13690	13680	172
458	20241223	131600	1384038790	13690	13660	13690	13660	1760
459	20241223	131500	1359977090	13660	13660	13660	13660	329
460	20241223	131400	1355482950	13660	13660	13660	13660	37
461	20241223	131300	1354977530	13660	13670	13670	13660	252
462	20241223	131200	1351535090	13670	13670	13670	13670	0
463	20241223	131100	1351535090	13670	13660	13670	13660	465
464	20241223	131000	1345182990	13660	13650	13660	13650	102
465	20241223	130900	1343789690	13650	13660	13660	13650	129
466	20241223	130800	1342028350	13660	13650	13660	13650	528
467	20241223	130700	1334820950	13660	13660	13660	13660	0
468	20241223	130600	1334820950	13660	13660	13660	13660	52
469	20241223	130500	1334110630	13680	13680	13680	13680	5
470	20241223	130400	1334042230	13670	13670	13670	13670	0
471	20241223	130300	1334042230	13670	13670	13670	13670	1
472	20241223	130200	1334028560	13670	13670	13670	13670	123
473	20241223	130100	1332347150	13670	13660	13670	13660	219
474	20241223	130000	1329355290	13660	13660	13660	13660	36
475	20241223	125900	1328863530	13660	13660	13670	13660	272
476	20241223	125800	1325145350	13660	13660	13660	13660	0
477	20241223	125700	1325145350	13660	13650	13660	13650	79
478	20241223	125600	1324066230	13650	13650	13650	13650	34
479	20241223	125500	1323602130	13650	13650	13650	13650	80
480	20241223	125400	1322510130	13650	13650	13650	13650	28
481	20241223	125300	1322127930	13660	13660	13660	13660	5
482	20241223	125200	1322059630	13660	13660	13660	13660	0
483	20241223	125100	1322059630	13660	13660	13660	13660	52
484	20241223	125000	1321349310	13660	13660	13660	13650	122
485	20241223	124900	1319683230	13660	13660	13660	13660	47
486	20241223	124800	1319041210	13660	13660	13660	13660	3
487	20241223	124700	1319000230	13640	13640	13640	13640	3
488	20241223	124600	1318959310	13660	13650	13660	13650	287
489	20241223	124500	1315039370	13650	13650	13650	13650	15
490	20241223	124400	1314834620	13650	13650	13650	13650	0
491	20241223	124300	1314834620	13650	13650	13650	13650	12
492	20241223	124200	1314670820	13650	13660	13660	13650	31
493	20241223	124100	1314247440	13660	13660	13660	13660	128
494	20241223	124000	1312498960	13660	13660	13660	13660	95
495	20241223	123900	1311201260	13660	13660	13660	13660	183
496	20241223	123800	1308701480	13660	13660	13660	13660	28
497	20241223	123700	1308319000	13660	13650	13660	13650	51
498	20241223	123600	1307622840	13650	13650	13650	13650	903
499	20241223	123500	1295296890	13660	13660	13660	13660	3
500	20241223	123400	1295255910	13670	13650	13670	13650	22
501	20241223	123300	1294955410	13660	13660	13670	13660	94
502	20241223	123200	1293671360	13660	13660	13660	13660	33
503	20241223	123100	1293220580	13670	13660	13670	13660	145
504	20241223	123000	1291238630	13670	13660	13670	13660	55
505	20241223	122900	1290487300	13660	13650	13660	13650	606
506	20241223	122800	1282210080	13650	13650	13650	13650	10
507	20241223	122700	1282073580	13640	13630	13640	13630	185
508	20241223	122600	1279550210	13630	13630	13630	13630	96
509	20241223	122500	1278241730	13620	13620	13620	13620	17
510	20241223	122400	1278010190	13630	13620	13630	13620	19
511	20241223	122300	1277751400	13620	13630	13630	13620	573
512	20241223	122200	1269941710	13620	13620	13620	13620	121
513	20241223	122100	1268293690	13620	13630	13630	13620	36
514	20241223	122000	1267803250	13630	13630	13630	13630	18
515	20241223	121900	1267557910	13630	13640	13640	13630	58
516	20241223	121800	1266766880	13640	13650	13650	13640	2931
517	20241223	121700	1226762190	13650	13660	13660	13650	498
518	20241223	121600	1219964000	13660	13670	13670	13660	109
519	20241223	121500	1218475030	13670	13670	13670	13670	5
520	20241223	121400	1218406680	13660	13670	13670	13660	4
521	20241223	121300	1218352010	13660	13660	13660	13660	148
522	20241223	121200	1216330330	13650	13650	13650	13650	389
523	20241223	121100	1211020480	13650	13650	13650	13650	200
524	20241223	121000	1208290480	13650	13660	13660	13650	144
525	20241223	120900	1206324530	13660	13660	13660	13660	47
526	20241223	120800	1205682510	13670	13670	13670	13670	24
527	20241223	120700	1205354430	13660	13660	13660	13660	68
528	20241223	120600	1204425550	13680	13680	13680	13680	112
529	20241223	120500	1202893390	13680	13680	13680	13680	17
530	20241223	120400	1202660830	13670	13680	13680	13660	335
531	20241223	120300	1198084200	13660	13660	13660	13660	0
532	20241223	120200	1198084200	13660	13660	13660	13660	174
533	20241223	120100	1195707360	13660	13680	13680	13660	1646
534	20241223	120000	1173219050	13670	13660	13670	13660	856
535	20241223	115900	1161523610	13660	13650	13660	13650	425
536	20241223	115800	1155720110	13650	13640	13650	13640	344
537	20241223	115700	1151025450	13650	13650	13650	13650	10
538	20241223	115600	1150888950	13630	13650	13650	13630	510
539	20241223	115500	1143927650	13640	13640	13640	13640	52
540	20241223	115400	1143218370	13640	13630	13640	13630	659
541	20241223	115300	1134234120	13620	13630	13630	13620	57
542	20241223	115200	1133457220	13620	13630	13630	13620	207
543	20241223	115100	1130636810	13620	13620	13620	13620	2
544	20241223	115000	1130609570	13620	13620	13620	13620	2
545	20241223	114900	1130582330	13620	13620	13620	13620	0
546	20241223	114800	1130582330	13620	13620	13620	13620	15
547	20241223	114700	1130378030	13630	13630	13630	13630	0
548	20241223	114600	1130378030	13630	13630	13630	13630	31
549	20241223	114500	1129955500	13610	13610	13610	13610	97
550	20241223	114400	1128635330	13610	13620	13620	13610	120
551	20241223	114300	1127000970	13620	13620	13620	13620	0
552	20241223	114200	1127000970	13620	13620	13620	13620	0
553	20241223	114100	1127000970	13620	13630	13630	13620	159
554	20241223	114000	1124834180	13650	13650	13650	13640	106
555	20241223	113900	1123388280	13650	13650	13650	13650	0
556	20241223	113800	1123388280	13650	13650	13650	13650	13
557	20241223	113700	1123210830	13650	13620	13650	13620	58
558	20241223	113600	1122420840	13610	13610	13610	13610	8
559	20241223	113500	1122311960	13610	13640	13640	13610	1158
560	20241223	113400	1106545190	13650	13660	13660	13650	112
561	20241223	113300	1105015370	13650	13660	13660	13650	108
562	20241223	113200	1103540240	13650	13640	13650	13640	31
563	20241223	113100	1103117210	13640	13620	13640	13620	131
564	20241223	113000	1101331720	13620	13630	13630	13600	55
565	20241223	112900	1100583210	13630	13630	13630	13630	39
566	20241223	112800	1100051640	13630	13630	13630	13630	579
567	20241223	112700	1092159870	13650	13650	13650	13650	50
568	20241223	112600	1091477370	13650	13650	13650	13650	36
569	20241223	112500	1090985970	13650	13650	13650	13650	0
570	20241223	112400	1090985970	13650	13650	13650	13650	0
571	20241223	112300	1090985970	13650	13650	13650	13640	325
572	20241223	112200	1086550520	13650	13650	13650	13650	80
573	20241223	112100	1085458520	13650	13670	13670	13650	62
574	20241223	112000	1084611800	13650	13680	13690	13650	578
575	20241223	111900	1076703130	13660	13640	13680	13640	882
576	20241223	111800	1064654470	13630	13620	13630	13600	355
577	20241223	111700	1059816180	13610	13570	13610	13570	200
578	20241223	111600	1057097920	13600	13580	13600	13560	574
579	20241223	111500	1049306630	13590	13600	13600	13590	249
580	20241223	111400	1045922710	13590	13600	13600	13590	407
581	20241223	111300	1040388830	13600	13610	13610	13600	71
582	20241223	111200	1039423220	13610	13620	13620	13610	1898
583	20241223	111100	1013589620	13630	13620	13630	13620	201
584	20241223	111000	1010851980	13630	13630	13630	13630	20
585	20241223	110900	1010579380	13640	13630	13640	13630	243
586	20241223	110800	1007266930	13630	13630	13640	13630	29
587	20241223	110700	1006871650	13630	13630	13630	13630	28
588	20241223	110600	1006490010	13620	13620	13620	13620	11
589	20241223	110500	1006340190	13620	13620	13620	13620	0
590	20241223	110400	1006340190	13620	13620	13620	13620	12
591	20241223	110300	1006176750	13650	13640	13650	13620	934
592	20241223	110200	993453410	13660	13660	13660	13660	0
593	20241223	110100	993453410	13660	13650	13660	13650	371
594	20241223	110000	988388150	13660	13650	13660	13650	6
595	20241223	105900	988306210	13640	13640	13640	13640	0
596	20241223	105800	988306210	13640	13650	13680	13640	550
597	20241223	105700	980803200	13670	13670	13670	13670	12
598	20241223	105600	980639160	13670	13670	13680	13670	122
599	20241223	105500	978971320	13680	13670	13680	13670	139
600	20241223	105400	977070830	13680	13680	13680	13680	221
601	20241223	105300	974047550	13680	13690	13690	13680	3
602	20241223	105200	974006490	13670	13670	13670	13670	0
603	20241223	105100	974006490	13670	13670	13670	13670	22
604	20241223	105000	973705750	13660	13660	13660	13660	32
605	20241223	104900	973268630	13630	13660	13660	13630	1143
606	20241223	104800	957670770	13670	13690	13690	13670	246
607	20241223	104700	954307630	13690	13690	13690	13690	219
608	20241223	104600	951309520	13680	13680	13680	13680	131
609	20241223	104500	949517440	13680	13680	13680	13680	452
610	20241223	104400	943334080	13670	13660	13670	13660	266
611	20241223	104300	939698360	13660	13660	13670	13660	253
612	20241223	104200	936240970	13650	13640	13660	13640	654
613	20241223	104100	927310860	13640	13640	13640	13640	1101
614	20241223	104000	912293220	13640	13640	13640	13640	2
615	20241223	103900	912265940	13640	13640	13640	13640	924
616	20241223	103800	899662580	13650	13630	13650	13630	55
617	20241223	103700	898912830	13650	13640	13650	13640	243
618	20241223	103600	895596810	13630	13630	13630	13630	6
619	20241223	103500	895515030	13630	13640	13640	13630	49
620	20241223	103400	894847140	13620	13620	13620	13620	269
621	20241223	103300	891183360	13640	13630	13640	13620	16
622	20241223	103200	890965380	13630	13620	13630	13620	882
623	20241223	103100	878945230	13630	13630	13630	13630	0
624	20241223	103000	878945230	13630	13630	13630	13630	223
625	20241223	102900	875905740	13630	13640	13640	13630	2029
626	20241223	102800	848250370	13650	13640	13660	13640	608
627	20241223	102700	839951180	13630	13620	13630	13620	1439
628	20241223	102600	820339560	13620	13610	13620	13610	264
629	20241223	102500	816746510	13630	13630	13630	13620	44
630	20241223	102400	816147030	13630	13610	13630	13610	12
631	20241223	102300	815983510	13610	13610	13610	13610	5
632	20241223	102200	815915460	13610	13610	13610	13610	15
633	20241223	102100	815711310	13630	13640	13650	13630	3074
634	20241223	102000	773751440	13650	13660	13660	13650	563
635	20241223	101900	766066140	13670	13640	13670	13640	963
636	20241223	101800	752921210	13640	13640	13640	13640	1
637	20241223	101700	752907570	13630	13630	13630	13630	103
638	20241223	101600	751503680	13640	13640	13640	13640	119
639	20241223	101500	749880520	13640	13640	13640	13640	6
640	20241223	101400	749798680	13640	13560	13640	13550	260
641	20241223	101300	746270780	13600	13630	13630	13550	5325
642	20241223	101200	674045660	13620	13620	13620	13620	0
643	20241223	101100	674045660	13620	13630	13630	13620	120
644	20241223	101000	672410330	13650	13650	13650	13630	106
645	20241223	100900	670965070	13650	13640	13650	13640	16
646	20241223	100800	670746730	13630	13640	13650	13630	242
647	20241223	100700	667446290	13630	13620	13630	13620	365
648	20241223	100600	662472010	13620	13610	13630	13610	679
649	20241223	100500	653224820	13620	13580	13620	13580	922
650	20241223	100400	640700060	13580	13590	13620	13580	970
651	20241223	100300	627513360	13570	13590	13600	13570	140
652	20241223	100200	625612660	13600	13600	13600	13600	0
653	20241223	100100	625612660	13600	13570	13600	13570	547
654	20241223	100000	618188390	13570	13570	13570	13560	45
655	20241223	095900	617578040	13570	13570	13570	13560	9
656	20241223	095800	617455920	13570	13580	13580	13570	174
657	20241223	095700	615094700	13570	13600	13600	13570	2978
658	20241223	095600	574663950	13600	13600	13600	13600	6
659	20241223	095500	574582350	13600	13600	13610	13590	480
660	20241223	095400	568058690	13610	13610	13610	13610	1
661	20241223	095300	568045080	13600	13600	13610	13600	238
662	20241223	095200	564808270	13600	13600	13610	13600	133
663	20241223	095100	562999170	13600	13600	13600	13600	31
664	20241223	095000	562577570	13590	13590	13600	13590	55
665	20241223	094900	561830080	13600	13590	13600	13580	596
666	20241223	094800	553735390	13600	13600	13600	13590	108
667	20241223	094700	552267190	13600	13600	13600	13590	53
668	20241223	094600	551546490	13600	13590	13600	13590	86
669	20241223	094500	550377100	13590	13590	13590	13590	309
670	20241223	094400	546177790	13590	13590	13590	13590	339
671	20241223	094300	541570780	13590	13600	13600	13590	224
672	20241223	094200	538526590	13600	13590	13600	13580	551
673	20241223	094100	531042490	13610	13610	13610	13590	837
674	20241223	094000	519659410	13610	13630	13630	13610	1274
675	20241223	093900	502309570	13630	13630	13630	13630	42
676	20241223	093800	501737110	13630	13620	13630	13620	17
677	20241223	093700	501505440	13620	13590	13630	13590	1985
678	20241223	093600	474480340	13600	13600	13600	13590	180
679	20241223	093500	472032430	13610	13610	13620	13610	223
680	20241223	093400	468997100	13600	13620	13620	13600	1099
681	20241223	093300	454044420	13620	13620	13630	13620	540
682	20241223	093200	446689610	13630	13640	13640	13630	124
683	20241223	093100	444998390	13640	13640	13640	13620	223
684	20241223	093000	441959550	13640	13610	13650	13600	278
685	20241223	092900	438172200	13600	13630	13630	13600	67
686	20241223	092800	437259960	13650	13650	13650	13600	152
687	20241223	092700	435189350	13630	13650	13650	13630	1079
688	20241223	092600	420464170	13660	13630	13670	13630	128
689	20241223	092500	418715850	13640	13630	13640	13630	57
690	20241223	092400	417938870	13620	13590	13620	13590	689
691	20241223	092300	408565280	13600	13580	13600	13570	74
692	20241223	092200	407560200	13600	13630	13630	13570	597
693	20241223	092100	399441900	13630	13640	13640	13570	5166
694	20241223	092000	329336490	13600	13600	13650	13590	167
695	20241223	091900	327064790	13600	13630	13670	13560	1819
696	20241223	091800	302338820	13620	13680	13680	13620	4
697	20241223	091700	302284160	13680	13630	13680	13620	322
698	20241223	091600	297894140	13680	13660	13690	13630	391
699	20241223	091500	292562160	13660	13690	13690	13650	49
700	20241223	091400	291893260	13650	13640	13690	13640	305
701	20241223	091300	287728420	13640	13600	13640	13600	508
702	20241223	091200	280815970	13600	13650	13650	13600	174
703	20241223	091100	278447870	13620	13630	13640	13610	1665
704	20241223	091000	255770090	13620	13640	13650	13610	699
705	20241223	090900	246243600	13640	13680	13690	13640	482
706	20241223	090800	239659780	13770	13780	13780	13680	1891
707	20241223	090700	213721380	13780	13770	13790	13740	2156
708	20241223	090600	184018060	13780	13770	13780	13750	1863
709	20241223	090500	158361360	13770	13750	13780	13690	1901
710	20241223	090400	132189610	13690	13780	13800	13690	2127
711	20241223	090300	102963330	13780	13760	13800	13710	1010
712	20241223	090200	89044320	13770	13720	13770	13690	433
713	20241223	090100	83103290	13790	13750	13800	13660	469
714	20241223	090000	76662310	13750	13660	13750	13660	5538