KissMeData/377450/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213200	939974730	11650	11650	11650	11650	1347
3	20241223	213100	939974730	11650	11650	11650	11650	0
4	20241223	213000	939974730	11650	11650	11650	11650	0
5	20241223	212900	939974730	11650	11650	11650	11650	0
6	20241223	212800	939974730	11650	11650	11650	11650	0
7	20241223	212700	939974730	11650	11650	11650	11650	0
8	20241223	212600	939974730	11650	11650	11650	11650	0
9	20241223	212500	939974730	11650	11650	11650	11650	0
10	20241223	212400	939974730	11650	11650	11650	11650	0
11	20241223	212300	939974730	11650	11650	11650	11650	0
12	20241223	212200	939974730	11650	11650	11650	11650	0
13	20241223	212100	939974730	11650	11650	11650	11650	0
14	20241223	212000	939974730	11650	11650	11650	11650	0
15	20241223	211900	939974730	11650	11650	11650	11650	0
16	20241223	211800	939974730	11650	11650	11650	11650	0
17	20241223	211700	939974730	11650	11650	11650	11650	0
18	20241223	211600	939974730	11650	11650	11650	11650	0
19	20241223	211500	939974730	11650	11650	11650	11650	0
20	20241223	211400	939974730	11650	11650	11650	11650	0
21	20241223	211300	939974730	11650	11650	11650	11650	0
22	20241223	211200	939974730	11650	11650	11650	11650	0
23	20241223	211100	939974730	11650	11650	11650	11650	0
24	20241223	211000	939974730	11650	11650	11650	11650	0
25	20241223	210900	939974730	11650	11650	11650	11650	0
26	20241223	210800	939974730	11650	11650	11650	11650	0
27	20241223	210700	939974730	11650	11650	11650	11650	0
28	20241223	210600	939974730	11650	11650	11650	11650	0
29	20241223	210500	939974730	11650	11650	11650	11650	0
30	20241223	210400	939974730	11650	11650	11650	11650	0
31	20241223	210300	939974730	11650	11650	11650	11650	0
32	20241223	210200	939974730	11650	11650	11650	11650	1347
33	20241223	210100	939974730	11650	11650	11650	11650	0
34	20241223	210000	939974730	11650	11650	11650	11650	0
35	20241223	205900	939974730	11650	11650	11650	11650	0
36	20241223	205800	939974730	11650	11650	11650	11650	0
37	20241223	205700	939974730	11650	11650	11650	11650	0
38	20241223	205600	939974730	11650	11650	11650	11650	0
39	20241223	205500	939974730	11650	11650	11650	11650	0
40	20241223	205400	939974730	11650	11650	11650	11650	0
41	20241223	205300	939974730	11650	11650	11650	11650	0
42	20241223	205200	939974730	11650	11650	11650	11650	0
43	20241223	205100	939974730	11650	11650	11650	11650	0
44	20241223	205000	939974730	11650	11650	11650	11650	0
45	20241223	204900	939974730	11650	11650	11650	11650	0
46	20241223	204800	939974730	11650	11650	11650	11650	0
47	20241223	204700	939974730	11650	11650	11650	11650	0
48	20241223	204600	939974730	11650	11650	11650	11650	0
49	20241223	204500	939974730	11650	11650	11650	11650	0
50	20241223	204400	939974730	11650	11650	11650	11650	0
51	20241223	204300	939974730	11650	11650	11650	11650	0
52	20241223	204200	939974730	11650	11650	11650	11650	0
53	20241223	204100	939974730	11650	11650	11650	11650	0
54	20241223	204000	939974730	11650	11650	11650	11650	0
55	20241223	203900	939974730	11650	11650	11650	11650	0
56	20241223	203800	939974730	11650	11650	11650	11650	0
57	20241223	203700	939974730	11650	11650	11650	11650	0
58	20241223	203600	939974730	11650	11650	11650	11650	0
59	20241223	203500	939974730	11650	11650	11650	11650	0
60	20241223	203400	939974730	11650	11650	11650	11650	0
61	20241223	203300	939974730	11650	11650	11650	11650	0
62	20241223	203200	939974730	11650	11650	11650	11650	1347
63	20241223	203100	939974730	11650	11650	11650	11650	0
64	20241223	203000	939974730	11650	11650	11650	11650	0
65	20241223	202900	939974730	11650	11650	11650	11650	0
66	20241223	202800	939974730	11650	11650	11650	11650	0
67	20241223	202700	939974730	11650	11650	11650	11650	0
68	20241223	202600	939974730	11650	11650	11650	11650	0
69	20241223	202500	939974730	11650	11650	11650	11650	0
70	20241223	202400	939974730	11650	11650	11650	11650	0
71	20241223	202300	939974730	11650	11650	11650	11650	0
72	20241223	202200	939974730	11650	11650	11650	11650	0
73	20241223	202100	939974730	11650	11650	11650	11650	0
74	20241223	202000	939974730	11650	11650	11650	11650	0
75	20241223	201900	939974730	11650	11650	11650	11650	0
76	20241223	201800	939974730	11650	11650	11650	11650	0
77	20241223	201700	939974730	11650	11650	11650	11650	0
78	20241223	201600	939974730	11650	11650	11650	11650	0
79	20241223	201500	939974730	11650	11650	11650	11650	0
80	20241223	201400	939974730	11650	11650	11650	11650	0
81	20241223	201300	939974730	11650	11650	11650	11650	0
82	20241223	201200	939974730	11650	11650	11650	11650	0
83	20241223	201100	939974730	11650	11650	11650	11650	0
84	20241223	201000	939974730	11650	11650	11650	11650	0
85	20241223	200900	939974730	11650	11650	11650	11650	0
86	20241223	200800	939974730	11650	11650	11650	11650	0
87	20241223	200700	939974730	11650	11650	11650	11650	0
88	20241223	200600	939974730	11650	11650	11650	11650	0
89	20241223	200500	939974730	11650	11650	11650	11650	0
90	20241223	200400	939974730	11650	11650	11650	11650	0
91	20241223	200300	939974730	11650	11650	11650	11650	0
92	20241223	200200	939974730	11650	11650	11650	11650	1347
93	20241223	200100	939974730	11650	11650	11650	11650	0
94	20241223	200000	939974730	11650	11650	11650	11650	0
95	20241223	195900	939974730	11650	11650	11650	11650	0
96	20241223	195800	939974730	11650	11650	11650	11650	0
97	20241223	195700	939974730	11650	11650	11650	11650	0
98	20241223	195600	939974730	11650	11650	11650	11650	0
99	20241223	195500	939974730	11650	11650	11650	11650	0
100	20241223	195400	939974730	11650	11650	11650	11650	0
101	20241223	195300	939974730	11650	11650	11650	11650	0
102	20241223	195200	939974730	11650	11650	11650	11650	0
103	20241223	195100	939974730	11650	11650	11650	11650	0
104	20241223	195000	939974730	11650	11650	11650	11650	0
105	20241223	194900	939974730	11650	11650	11650	11650	0
106	20241223	194800	939974730	11650	11650	11650	11650	0
107	20241223	194700	939974730	11650	11650	11650	11650	0
108	20241223	194600	939974730	11650	11650	11650	11650	0
109	20241223	194500	939974730	11650	11650	11650	11650	0
110	20241223	194400	939974730	11650	11650	11650	11650	0
111	20241223	194300	939974730	11650	11650	11650	11650	0
112	20241223	194200	939974730	11650	11650	11650	11650	0
113	20241223	194100	939974730	11650	11650	11650	11650	0
114	20241223	194000	939974730	11650	11650	11650	11650	0
115	20241223	193900	939974730	11650	11650	11650	11650	0
116	20241223	193800	939974730	11650	11650	11650	11650	0
117	20241223	193700	939974730	11650	11650	11650	11650	0
118	20241223	193600	939974730	11650	11650	11650	11650	0
119	20241223	193500	939974730	11650	11650	11650	11650	0
120	20241223	193400	939974730	11650	11650	11650	11650	0
121	20241223	193300	939974730	11650	11650	11650	11650	0
122	20241223	193200	939974730	11650	11650	11650	11650	1347
123	20241223	193100	939974730	11650	11650	11650	11650	0
124	20241223	193000	939974730	11650	11650	11650	11650	0
125	20241223	192900	939974730	11650	11650	11650	11650	0
126	20241223	192800	939974730	11650	11650	11650	11650	0
127	20241223	192700	939974730	11650	11650	11650	11650	0
128	20241223	192600	939974730	11650	11650	11650	11650	0
129	20241223	192500	939974730	11650	11650	11650	11650	0
130	20241223	192400	939974730	11650	11650	11650	11650	0
131	20241223	192300	939974730	11650	11650	11650	11650	0
132	20241223	192200	939974730	11650	11650	11650	11650	0
133	20241223	192100	939974730	11650	11650	11650	11650	0
134	20241223	192000	939974730	11650	11650	11650	11650	0
135	20241223	191900	939974730	11650	11650	11650	11650	0
136	20241223	191800	939974730	11650	11650	11650	11650	0
137	20241223	191700	939974730	11650	11650	11650	11650	0
138	20241223	191600	939974730	11650	11650	11650	11650	0
139	20241223	191500	939974730	11650	11650	11650	11650	0
140	20241223	191400	939974730	11650	11650	11650	11650	0
141	20241223	191300	939974730	11650	11650	11650	11650	0
142	20241223	191200	939974730	11650	11650	11650	11650	0
143	20241223	191100	939974730	11650	11650	11650	11650	0
144	20241223	191000	939974730	11650	11650	11650	11650	0
145	20241223	190900	939974730	11650	11650	11650	11650	0
146	20241223	190800	939974730	11650	11650	11650	11650	0
147	20241223	190700	939974730	11650	11650	11650	11650	0
148	20241223	190600	939974730	11650	11650	11650	11650	0
149	20241223	190500	939974730	11650	11650	11650	11650	0
150	20241223	190400	939974730	11650	11650	11650	11650	0
151	20241223	190300	939974730	11650	11650	11650	11650	0
152	20241223	190200	939974730	11650	11650	11650	11650	1347
153	20241223	190100	939974730	11650	11650	11650	11650	0
154	20241223	190000	939974730	11650	11650	11650	11650	0
155	20241223	185900	939974730	11650	11650	11650	11650	0
156	20241223	185800	939974730	11650	11650	11650	11650	0
157	20241223	185700	939974730	11650	11650	11650	11650	0
158	20241223	185600	939974730	11650	11650	11650	11650	0
159	20241223	185500	939974730	11650	11650	11650	11650	0
160	20241223	185400	939974730	11650	11650	11650	11650	0
161	20241223	185300	939974730	11650	11650	11650	11650	0
162	20241223	185200	939974730	11650	11650	11650	11650	0
163	20241223	185100	939974730	11650	11650	11650	11650	0
164	20241223	185000	939974730	11650	11650	11650	11650	0
165	20241223	184900	939974730	11650	11650	11650	11650	0
166	20241223	184800	939974730	11650	11650	11650	11650	0
167	20241223	184700	939974730	11650	11650	11650	11650	0
168	20241223	184600	939974730	11650	11650	11650	11650	0
169	20241223	184500	939974730	11650	11650	11650	11650	0
170	20241223	184400	939974730	11650	11650	11650	11650	0
171	20241223	184300	939974730	11650	11650	11650	11650	0
172	20241223	184200	939974730	11650	11650	11650	11650	0
173	20241223	184100	939974730	11650	11650	11650	11650	0
174	20241223	184000	939974730	11650	11650	11650	11650	0
175	20241223	183900	939974730	11650	11650	11650	11650	0
176	20241223	183800	939974730	11650	11650	11650	11650	0
177	20241223	183700	939974730	11650	11650	11650	11650	0
178	20241223	183600	939974730	11650	11650	11650	11650	0
179	20241223	183500	939974730	11650	11650	11650	11650	0
180	20241223	183400	939974730	11650	11650	11650	11650	0
181	20241223	183300	939974730	11650	11650	11650	11650	0
182	20241223	183200	939974730	11650	11650	11650	11650	1347
183	20241223	183100	939974730	11650	11650	11650	11650	0
184	20241223	183000	939974730	11650	11650	11650	11650	0
185	20241223	182900	939974730	11650	11650	11650	11650	0
186	20241223	182800	939974730	11650	11650	11650	11650	0
187	20241223	182700	939974730	11650	11650	11650	11650	0
188	20241223	182600	939974730	11650	11650	11650	11650	0
189	20241223	182500	939974730	11650	11650	11650	11650	0
190	20241223	182400	939974730	11650	11650	11650	11650	0
191	20241223	182300	939974730	11650	11650	11650	11650	0
192	20241223	182200	939974730	11650	11650	11650	11650	0
193	20241223	182100	939974730	11650	11650	11650	11650	0
194	20241223	182000	939974730	11650	11650	11650	11650	0
195	20241223	181900	939974730	11650	11650	11650	11650	0
196	20241223	181800	939974730	11650	11650	11650	11650	0
197	20241223	181700	939974730	11650	11650	11650	11650	0
198	20241223	181600	939974730	11650	11650	11650	11650	0
199	20241223	181500	939974730	11650	11650	11650	11650	0
200	20241223	181400	939974730	11650	11650	11650	11650	0
201	20241223	181300	939974730	11650	11650	11650	11650	0
202	20241223	181200	939974730	11650	11650	11650	11650	0
203	20241223	181100	939974730	11650	11650	11650	11650	0
204	20241223	181000	939974730	11650	11650	11650	11650	0
205	20241223	180900	939974730	11650	11650	11650	11650	0
206	20241223	180800	939974730	11650	11650	11650	11650	0
207	20241223	180700	939974730	11650	11650	11650	11650	0
208	20241223	180600	939974730	11650	11650	11650	11650	0
209	20241223	180500	939974730	11650	11650	11650	11650	0
210	20241223	180400	939974730	11650	11650	11650	11650	0
211	20241223	180300	939974730	11650	11650	11650	11650	0
212	20241223	180200	939974730	11650	11650	11650	11650	1347
213	20241223	180100	939974730	11650	11650	11650	11650	0
214	20241223	180000	939974730	11650	11650	11650	11650	0
215	20241223	175900	939974730	11650	11650	11650	11650	0
216	20241223	175800	939974730	11650	11650	11650	11650	0
217	20241223	175700	939974730	11650	11650	11650	11650	0
218	20241223	175600	939974730	11650	11650	11650	11650	0
219	20241223	175500	939974730	11650	11650	11650	11650	0
220	20241223	175400	939974730	11650	11650	11650	11650	0
221	20241223	175300	939974730	11650	11650	11650	11650	0
222	20241223	175200	939974730	11650	11650	11650	11650	0
223	20241223	175100	939974730	11650	11650	11650	11650	0
224	20241223	175000	939974730	11650	11650	11650	11650	0
225	20241223	174900	939974730	11650	11650	11650	11650	0
226	20241223	174800	939974730	11650	11650	11650	11650	0
227	20241223	174700	939974730	11650	11650	11650	11650	0
228	20241223	174600	939974730	11650	11650	11650	11650	0
229	20241223	174500	939974730	11650	11650	11650	11650	0
230	20241223	174400	939974730	11650	11650	11650	11650	0
231	20241223	174300	939974730	11650	11650	11650	11650	0
232	20241223	174200	939974730	11650	11650	11650	11650	0
233	20241223	174100	939974730	11650	11650	11650	11650	0
234	20241223	174000	939974730	11650	11650	11650	11650	0
235	20241223	173900	939974730	11650	11650	11650	11650	0
236	20241223	173800	939974730	11650	11650	11650	11650	0
237	20241223	173700	939974730	11650	11650	11650	11650	0
238	20241223	173600	939974730	11650	11650	11650	11650	0
239	20241223	173500	939974730	11650	11650	11650	11650	0
240	20241223	173400	939974730	11650	11650	11650	11650	0
241	20241223	173300	939974730	11650	11650	11650	11650	0
242	20241223	173200	939974730	11650	11650	11650	11650	1347
243	20241223	173100	939974730	11650	11650	11650	11650	0
244	20241223	173000	939974730	11650	11650	11650	11650	0
245	20241223	172900	939974730	11650	11650	11650	11650	0
246	20241223	172800	939974730	11650	11650	11650	11650	0
247	20241223	172700	939974730	11650	11650	11650	11650	0
248	20241223	172600	939974730	11650	11650	11650	11650	0
249	20241223	172500	939974730	11650	11650	11650	11650	0
250	20241223	172400	939974730	11650	11650	11650	11650	0
251	20241223	172300	939974730	11650	11650	11650	11650	0
252	20241223	172200	939974730	11650	11650	11650	11650	0
253	20241223	172100	939974730	11650	11650	11650	11650	0
254	20241223	172000	939974730	11650	11650	11650	11650	0
255	20241223	171900	939974730	11650	11650	11650	11650	0
256	20241223	171800	939974730	11650	11650	11650	11650	0
257	20241223	171700	939974730	11650	11650	11650	11650	0
258	20241223	171600	939974730	11650	11650	11650	11650	0
259	20241223	171500	939974730	11650	11650	11650	11650	0
260	20241223	171400	939974730	11650	11650	11650	11650	0
261	20241223	171300	939974730	11650	11650	11650	11650	0
262	20241223	171200	939974730	11650	11650	11650	11650	0
263	20241223	171100	939974730	11650	11650	11650	11650	0
264	20241223	171000	939974730	11650	11650	11650	11650	0
265	20241223	170900	939974730	11650	11650	11650	11650	0
266	20241223	170800	939974730	11650	11650	11650	11650	0
267	20241223	170700	939974730	11650	11650	11650	11650	0
268	20241223	170600	939974730	11650	11650	11650	11650	0
269	20241223	170500	939974730	11650	11650	11650	11650	0
270	20241223	170400	939974730	11650	11650	11650	11650	0
271	20241223	170300	939974730	11650	11650	11650	11650	0
272	20241223	170200	939974730	11650	11650	11650	11650	1347
273	20241223	170100	939974730	11650	11650	11650	11650	0
274	20241223	170000	939974730	11650	11650	11650	11650	0
275	20241223	165900	939974730	11650	11650	11650	11650	0
276	20241223	165800	939974730	11650	11650	11650	11650	0
277	20241223	165700	939974730	11650	11650	11650	11650	0
278	20241223	165600	939974730	11650	11650	11650	11650	0
279	20241223	165500	939974730	11650	11650	11650	11650	0
280	20241223	165400	939974730	11650	11650	11650	11650	0
281	20241223	165300	939974730	11650	11650	11650	11650	0
282	20241223	165200	939974730	11650	11650	11650	11650	0
283	20241223	165100	939974730	11650	11650	11650	11650	0
284	20241223	165000	939974730	11650	11650	11650	11650	0
285	20241223	164900	939974730	11650	11650	11650	11650	0
286	20241223	164800	939974730	11650	11650	11650	11650	0
287	20241223	164700	939974730	11650	11650	11650	11650	0
288	20241223	164600	939974730	11650	11650	11650	11650	0
289	20241223	164500	939974730	11650	11650	11650	11650	0
290	20241223	164400	939974730	11650	11650	11650	11650	0
291	20241223	164300	939974730	11650	11650	11650	11650	0
292	20241223	164200	939974730	11650	11650	11650	11650	0
293	20241223	164100	939974730	11650	11650	11650	11650	0
294	20241223	164000	939974730	11650	11650	11650	11650	0
295	20241223	163900	939974730	11650	11650	11650	11650	0
296	20241223	163800	939974730	11650	11650	11650	11650	0
297	20241223	163700	939974730	11650	11650	11650	11650	0
298	20241223	163600	939974730	11650	11650	11650	11650	0
299	20241223	163500	939974730	11650	11650	11650	11650	0
300	20241223	163400	939974730	11650	11650	11650	11650	0
301	20241223	163300	939974730	11650	11650	11650	11650	0
302	20241223	163200	939974730	11650	11650	11650	11650	1347
303	20241223	163100	939974730	11650	11650	11650	11650	0
304	20241223	163000	939974730	11650	11650	11650	11650	0
305	20241223	162900	939974730	11650	11650	11650	11650	0
306	20241223	162800	939974730	11650	11650	11650	11650	0
307	20241223	162700	939974730	11650	11650	11650	11650	0
308	20241223	162600	939974730	11650	11650	11650	11650	0
309	20241223	162500	939974730	11650	11650	11650	11650	0
310	20241223	162400	939974730	11650	11650	11650	11650	0
311	20241223	162300	939974730	11650	11650	11650	11650	0
312	20241223	162200	939974730	11650	11650	11650	11650	0
313	20241223	162100	939974730	11650	11650	11650	11650	0
314	20241223	162000	939974730	11650	11650	11650	11650	0
315	20241223	161900	939974730	11650	11650	11650	11650	0
316	20241223	161800	939974730	11650	11650	11650	11650	0
317	20241223	161700	939974730	11650	11650	11650	11650	0
318	20241223	161600	939974730	11650	11650	11650	11650	0
319	20241223	161500	939974730	11650	11650	11650	11650	0
320	20241223	161400	939974730	11650	11650	11650	11650	0
321	20241223	161300	939974730	11650	11650	11650	11650	0
322	20241223	161200	939974730	11650	11650	11650	11650	0
323	20241223	161100	939974730	11650	11650	11650	11650	0
324	20241223	161000	939974730	11650	11650	11650	11650	0
325	20241223	160900	939974730	11650	11650	11650	11650	0
326	20241223	160800	939974730	11650	11650	11650	11650	0
327	20241223	160700	939974730	11650	11650	11650	11650	0
328	20241223	160600	939974730	11650	11650	11650	11650	0
329	20241223	160500	939974730	11650	11650	11650	11650	0
330	20241223	160400	939974730	11650	11650	11650	11650	0
331	20241223	160300	939974730	11650	11650	11650	11650	0
332	20241223	160200	939974730	11650	11650	11650	11650	1347
333	20241223	160100	939974730	11650	11650	11650	11650	0
334	20241223	160000	939974730	11650	11650	11650	11650	0
335	20241223	155900	939974730	11650	11650	11650	11650	0
336	20241223	155800	939974730	11650	11650	11650	11650	0
337	20241223	155700	939974730	11650	11650	11650	11650	0
338	20241223	155600	939974730	11650	11650	11650	11650	0
339	20241223	155500	939974730	11650	11650	11650	11650	0
340	20241223	155400	939974730	11650	11650	11650	11650	0
341	20241223	155300	939974730	11650	11650	11650	11650	0
342	20241223	155200	939974730	11650	11650	11650	11650	0
343	20241223	155100	939974730	11650	11650	11650	11650	0
344	20241223	155000	939974730	11650	11650	11650	11650	0
345	20241223	154900	939974730	11650	11650	11650	11650	0
346	20241223	154800	939974730	11650	11650	11650	11650	0
347	20241223	154700	939974730	11650	11650	11650	11650	0
348	20241223	154600	939974730	11650	11650	11650	11650	0
349	20241223	154500	939974730	11650	11650	11650	11650	0
350	20241223	154400	939974730	11650	11650	11650	11650	0
351	20241223	154300	939974730	11650	11650	11650	11650	0
352	20241223	154200	939974730	11650	11650	11650	11650	0
353	20241223	154100	939974730	11650	11650	11650	11650	0
354	20241223	154000	939974730	11650	11650	11650	11650	0
355	20241223	153900	939974730	11650	11650	11650	11650	0
356	20241223	153800	939974730	11650	11650	11650	11650	0
357	20241223	153700	939974730	11650	11650	11650	11650	0
358	20241223	153600	939974730	11650	11650	11650	11650	0
359	20241223	153500	939974730	11650	11650	11650	11650	0
360	20241223	153400	939974730	11650	11650	11650	11650	0
361	20241223	153300	939974730	11650	11650	11650	11650	0
362	20241223	153200	939974730	11650	11650	11650	11650	1347
363	20241223	153100	939974730	11650	11650	11650	11650	0
364	20241223	153000	939974730	11650	11650	11650	11650	1347
365	20241223	152900	924282180	11650	11650	11650	11650	0
366	20241223	152800	924282180	11650	11650	11650	11650	0
367	20241223	152700	924282180	11650	11650	11650	11650	0
368	20241223	152600	924282180	11650	11650	11650	11650	0
369	20241223	152500	924282180	11650	11650	11650	11650	0
370	20241223	152400	924282180	11650	11650	11650	11650	0
371	20241223	152300	924282180	11650	11650	11650	11650	0
372	20241223	152200	924282180	11650	11650	11650	11650	0
373	20241223	152100	924282180	11650	11650	11650	11650	0
374	20241223	152000	924282180	11650	11650	11650	11650	0
375	20241223	151900	924282180	11650	11660	11660	11650	130
376	20241223	151800	922767380	11670	11570	11670	11570	111
377	20241223	151700	921477320	11670	11670	11670	11670	0
378	20241223	151600	921477320	11670	11640	11670	11640	72
379	20241223	151500	920638310	11570	11630	11670	11570	180
380	20241223	151400	918543360	11640	11630	11650	11630	51
381	20241223	151300	917949830	11670	11640	11670	11640	100
382	20241223	151200	916784210	11650	11640	11650	11640	55
383	20241223	151100	916143870	11650	11650	11650	11650	10
384	20241223	151000	916027370	11670	11660	11670	11650	51
385	20241223	150900	915432810	11670	11660	11670	11660	50
386	20241223	150800	914849520	11670	11690	11690	11670	23
387	20241223	150700	914580870	11690	11640	11690	11640	140
388	20241223	150600	912948000	11660	11660	11660	11660	0
389	20241223	150500	912948000	11660	11670	11680	11660	80
390	20241223	150400	912014810	11690	11690	11690	11690	0
391	20241223	150300	912014810	11690	11670	11690	11670	72
392	20241223	150200	911174100	11680	11660	11690	11660	51
393	20241223	150100	910578900	11670	11640	11670	11640	161
394	20241223	150000	908703340	11650	11600	11650	11600	105
395	20241223	145900	907483370	11550	11610	11620	11550	330
396	20241223	145800	903665340	11620	11620	11620	11620	399
397	20241223	145700	899028960	11630	11640	11640	11630	31
398	20241223	145600	898668330	11640	11620	11640	11620	99
399	20241223	145500	897517930	11640	11650	11650	11640	71
400	20241223	145400	896690880	11660	11660	11670	11660	130
401	20241223	145300	895174880	11670	11670	11670	11670	31
402	20241223	145200	894813110	11670	11680	11680	11670	20
403	20241223	145100	894579610	11690	11690	11700	11690	31
404	20241223	145000	894217210	11690	11700	11700	11690	105
405	20241223	144900	892989710	11720	11700	11720	11700	116
406	20241223	144800	891632490	11700	11720	11720	11700	22
407	20241223	144700	891375070	11700	11700	11700	11700	3
408	20241223	144600	891339970	11710	11710	11710	11710	150
409	20241223	144500	889583470	11720	11720	11720	11720	0
410	20241223	144400	889583470	11720	11720	11720	11720	9
411	20241223	144300	889477990	11720	11720	11720	11720	85
412	20241223	144200	888481790	11720	11710	11720	11710	18
413	20241223	144100	888270870	11700	11710	11710	11610	53
414	20241223	144000	887650960	11710	11700	11710	11700	69
415	20241223	143900	886843120	11710	11690	11710	11690	29
416	20241223	143800	886503810	11700	11700	11700	11700	85
417	20241223	143700	885509310	11690	11690	11690	11690	11
418	20241223	143600	885380720	11690	11690	11690	11690	9
419	20241223	143500	885275510	11700	11700	11700	11700	0
420	20241223	143400	885275510	11700	11690	11700	11600	106
421	20241223	143300	884043230	11690	11690	11690	11690	0
422	20241223	143200	884043230	11690	11690	11690	11690	0
423	20241223	143100	884043230	11690	11690	11690	11690	13
424	20241223	143000	883891260	11700	11680	11700	11680	10
425	20241223	142900	883774280	11680	11680	11680	11680	0
426	20241223	142800	883774280	11680	11680	11680	11680	1
427	20241223	142700	883762600	11680	11680	11680	11680	20
428	20241223	142600	883529000	11690	11690	11690	11690	0
429	20241223	142500	883529000	11690	11690	11690	11690	30
430	20241223	142400	883178300	11690	11690	11690	11690	0
431	20241223	142300	883178300	11690	11690	11690	11690	11
432	20241223	142200	883049710	11700	11700	11700	11700	0
433	20241223	142100	883049710	11700	11700	11700	11700	0
434	20241223	142000	883049710	11700	11700	11700	11700	9
435	20241223	141900	882944410	11700	11700	11700	11700	0
436	20241223	141800	882944410	11700	11710	11710	11700	32
437	20241223	141700	882569790	11710	11710	11710	11710	0
438	20241223	141600	882569790	11710	11710	11710	11710	0
439	20241223	141500	882569790	11710	11710	11710	11710	0
440	20241223	141400	882569790	11710	11710	11710	11710	17
441	20241223	141300	882370720	11710	11710	11710	11710	0
442	20241223	141200	882370720	11710	11710	11710	11710	10
443	20241223	141100	882253620	11600	11630	11630	11600	200
444	20241223	141000	879931960	11640	11720	11720	11640	105
445	20241223	140900	878709360	11720	11630	11720	11630	30
446	20241223	140800	878359560	11630	11630	11630	11630	91
447	20241223	140700	877301230	11620	11630	11640	11620	81
448	20241223	140600	876359100	11640	11640	11640	11640	100
449	20241223	140500	875195100	11650	11660	11720	11640	943
450	20241223	140400	864211450	11660	11690	11690	11660	340
451	20241223	140300	860241950	11720	11730	11730	11720	24
452	20241223	140200	859960440	11730	11730	11730	11730	30
453	20241223	140100	859608540	11730	11730	11730	11730	100
454	20241223	140000	858435540	11740	11740	11740	11740	0
455	20241223	135900	858435540	11740	11740	11740	11740	1
456	20241223	135800	858423800	11750	11750	11750	11750	103
457	20241223	135700	857213550	11750	11750	11750	11750	10
458	20241223	135600	857096050	11760	11760	11760	11760	0
459	20241223	135500	857096050	11760	11760	11760	11760	15
460	20241223	135400	856919650	11760	11760	11760	11760	0
461	20241223	135300	856919650	11760	11760	11760	11760	11
462	20241223	135200	856790290	11760	11760	11760	11760	14
463	20241223	135100	856625650	11770	11760	11770	11760	130
464	20241223	135000	855096450	11760	11760	11760	11760	0
465	20241223	134900	855096450	11760	11760	11760	11760	10
466	20241223	134800	854978850	11770	11770	11770	11770	0
467	20241223	134700	854978850	11770	11770	11770	11770	0
468	20241223	134600	854978850	11770	11770	11770	11770	140
469	20241223	134500	853331050	11770	11770	11770	11770	4
470	20241223	134400	853283970	11780	11770	11780	11770	145
471	20241223	134300	851576830	11780	11770	11780	11770	101
472	20241223	134200	850388050	11780	11750	11780	11750	542
473	20241223	134100	844012530	11760	11770	11770	11760	23
474	20241223	134000	843742040	11770	11780	11780	11770	17
475	20241223	133900	843541800	11780	11780	11780	11780	10
476	20241223	133800	843424000	11790	11780	11790	11780	10
477	20241223	133700	843306180	11780	11770	11780	11770	35
478	20241223	133600	842893950	11770	11770	11770	11770	1
479	20241223	133500	842882180	11670	11780	11780	11670	13
480	20241223	133400	842729370	11780	11780	11780	11780	61
481	20241223	133300	842010790	11780	11780	11780	11780	6
482	20241223	133200	841940110	11780	11780	11780	11750	26
483	20241223	133100	841633890	11780	11780	11780	11780	42
484	20241223	133000	841139130	11780	11780	11780	11640	120
485	20241223	132900	839737020	11780	11780	11780	11780	21
486	20241223	132800	839489640	11780	11720	11780	11700	220
487	20241223	132700	836913500	11780	11780	11780	11780	25
488	20241223	132600	836619000	11720	11720	11720	11720	0
489	20241223	132500	836619000	11720	11720	11720	11720	2
490	20241223	132400	836595560	11720	11720	11720	11720	0
491	20241223	132300	836595560	11720	11720	11720	11720	5
492	20241223	132200	836536960	11780	11780	11780	11780	0
493	20241223	132100	836536960	11780	11780	11780	11780	0
494	20241223	132000	836536960	11780	11780	11780	11780	0
495	20241223	131900	836536960	11780	11770	11780	11770	10
496	20241223	131800	836419230	11760	11760	11760	11760	0
497	20241223	131700	836419230	11760	11760	11760	11760	52
498	20241223	131600	835807710	11750	11760	11760	11750	12
499	20241223	131500	835666600	11770	11770	11770	11770	23
500	20241223	131400	835395890	11770	11770	11770	11770	1
501	20241223	131300	835384120	11700	11700	11700	11700	100
502	20241223	131200	834214120	11700	11700	11700	11700	0
503	20241223	131100	834214120	11700	11700	11700	11700	17
504	20241223	131000	834015220	11700	11700	11700	11700	405
505	20241223	130900	829276720	11700	11700	11700	11700	2
506	20241223	130800	829253320	11770	11770	11770	11770	10
507	20241223	130700	829135620	11780	11780	11780	11780	0
508	20241223	130600	829135620	11780	11780	11780	11780	0
509	20241223	130500	829135620	11780	11780	11780	11780	0
510	20241223	130400	829135620	11780	11780	11780	11780	0
511	20241223	130300	829135620	11780	11780	11780	11780	10
512	20241223	130200	829017820	11790	11790	11790	11790	0
513	20241223	130100	829017820	11790	11790	11790	11790	0
514	20241223	130000	829017820	11790	11700	11790	11700	24
515	20241223	125900	828734990	11780	11780	11780	11780	0
516	20241223	125800	828734990	11780	11780	11780	11780	14
517	20241223	125700	828570070	11820	11820	11820	11820	0
518	20241223	125600	828570070	11820	11820	11820	11820	0
519	20241223	125500	828570070	11820	11820	11820	11820	0
520	20241223	125400	828570070	11820	11820	11820	11820	0
521	20241223	125300	828570070	11820	11820	11820	11820	0
522	20241223	125200	828570070	11820	11820	11820	11820	423
523	20241223	125100	823570210	11820	11820	11820	11820	10
524	20241223	125000	823452010	11810	11700	11810	11700	140
525	20241223	124900	821799160	11700	11740	11740	11700	2000
526	20241223	124800	798372080	11840	11830	11840	11830	112
527	20241223	124700	797046060	11740	11840	11840	11740	19
528	20241223	124600	796821700	11840	11840	11840	11840	0
529	20241223	124500	796821700	11840	11840	11840	11840	0
530	20241223	124400	796821700	11840	11840	11840	11840	11
531	20241223	124300	796691460	11840	11840	11840	11840	45
532	20241223	124200	796158660	11840	11830	11840	11830	10
533	20241223	124100	796040310	11840	11840	11840	11840	10
534	20241223	124000	795921910	11730	11730	11730	11730	0
535	20241223	123900	795921910	11730	11730	11730	11730	0
536	20241223	123800	795921910	11730	11730	11730	11730	0
537	20241223	123700	795921910	11730	11730	11730	11730	0
538	20241223	123600	795921910	11730	11730	11730	11730	1
539	20241223	123500	795910180	11840	11840	11840	11840	1
540	20241223	123400	795898340	11840	11840	11840	11840	1
541	20241223	123300	795886500	11730	11730	11730	11730	170
542	20241223	123200	793892400	11730	11770	11770	11730	1100
543	20241223	123100	780970850	11850	11850	11850	11850	0
544	20241223	123000	780970850	11850	11850	11850	11850	0
545	20241223	122900	780970850	11850	11850	11850	11850	0
546	20241223	122800	780970850	11850	11850	11850	11850	0
547	20241223	122700	780970850	11850	11850	11850	11850	1
548	20241223	122600	780959000	11850	11850	11850	11850	0
549	20241223	122500	780959000	11850	11850	11850	11850	0
550	20241223	122400	780959000	11850	11850	11850	11850	23
551	20241223	122300	780686450	11880	11880	11880	11880	0
552	20241223	122200	780686450	11880	11880	11880	11880	0
553	20241223	122100	780686450	11880	11880	11880	11880	0
554	20241223	122000	780686450	11880	11880	11880	11880	38
555	20241223	121900	780235010	11880	11880	11880	11880	0
556	20241223	121800	780235010	11880	11880	11880	11880	10
557	20241223	121700	780116210	11880	11880	11880	11880	0
558	20241223	121600	780116210	11880	11880	11880	11880	12
559	20241223	121500	779973650	11880	11880	11880	11880	70
560	20241223	121400	779142050	11880	11880	11880	11880	0
561	20241223	121300	779142050	11880	11880	11880	11880	0
562	20241223	121200	779142050	11880	11880	11880	11880	295
563	20241223	121100	775637450	11880	11860	11880	11860	144
564	20241223	121000	773928180	11860	11860	11860	11860	57
565	20241223	120900	773252160	11870	11870	11870	11750	154
566	20241223	120800	771439190	11880	11880	11880	11880	0
567	20241223	120700	771439190	11880	11880	11880	11880	0
568	20241223	120600	771439190	11880	11880	11880	11880	0
569	20241223	120500	771439190	11880	11880	11880	11880	1
570	20241223	120400	771427310	11880	11870	11880	11870	85
571	20241223	120300	770417520	11880	11880	11880	11880	10
572	20241223	120200	770298720	11880	11880	11880	11880	0
573	20241223	120100	770298720	11880	11880	11880	11880	0
574	20241223	120000	770298720	11880	11880	11880	11880	86
575	20241223	115900	769277040	11760	11830	11890	11760	87
576	20241223	115800	768252780	11830	11830	11830	11830	10
577	20241223	115700	768134480	11830	11780	11830	11730	2025
578	20241223	115600	744334340	11890	11890	11890	11890	0
579	20241223	115500	744334340	11890	11890	11890	11890	0
580	20241223	115400	744334340	11890	11850	11890	11850	25
581	20241223	115300	744037850	11850	11850	11850	11850	236
582	20241223	115200	741241250	11850	11840	11850	11840	10
583	20241223	115100	741122780	11860	11860	11860	11860	0
584	20241223	115000	741122780	11860	11860	11860	11860	65
585	20241223	114900	740351880	11860	11860	11860	11860	33
586	20241223	114800	739960500	11860	11860	11860	11860	0
587	20241223	114700	739960500	11860	11860	11860	11860	23
588	20241223	114600	739687720	11860	11860	11860	11860	0
589	20241223	114500	739687720	11860	11860	11860	11860	10
590	20241223	114400	739569120	11860	11860	11860	11860	0
591	20241223	114300	739569120	11860	11860	11860	11860	70
592	20241223	114200	738738920	11860	11860	11860	11860	3
593	20241223	114100	738703340	11860	11860	11860	11860	15
594	20241223	114000	738525440	11860	11860	11860	11860	0
595	20241223	113900	738525440	11860	11800	11860	11800	41
596	20241223	113800	738040440	11800	11790	11800	11790	21
597	20241223	113700	737792680	11800	11800	11800	11730	127
598	20241223	113600	736299090	11800	11850	11860	11800	83
599	20241223	113500	735316790	11850	11850	11850	11850	0
600	20241223	113400	735316790	11850	11850	11850	11850	0
601	20241223	113300	735316790	11850	11850	11850	11850	20
602	20241223	113200	735079790	11850	11850	11850	11850	100
603	20241223	113100	733894790	11850	11850	11850	11850	0
604	20241223	113000	733894790	11850	11850	11850	11850	0
605	20241223	112900	733894790	11850	11840	11850	11840	11
606	20241223	112800	733764520	11840	11830	11840	11830	10
607	20241223	112700	733646210	11770	11770	11770	11770	10
608	20241223	112600	733528510	11790	11800	11800	11790	3011
609	20241223	112500	698028810	11800	11810	11810	11800	199
610	20241223	112400	695680420	11940	11930	11940	11930	50
611	20241223	112300	695083870	11950	11950	11950	11950	0
612	20241223	112200	695083870	11950	11950	11950	11950	0
613	20241223	112100	695083870	11950	11940	11950	11940	300
614	20241223	112000	691499010	11950	11900	11950	11900	200
615	20241223	111900	689110260	11950	11800	11950	11800	620
616	20241223	111800	681752260	11840	11700	11840	11660	3002
617	20241223	111700	646464780	11730	11730	11730	11730	0
618	20241223	111600	646464780	11730	11730	11730	11730	20
619	20241223	111500	646230180	11730	11730	11730	11730	0
620	20241223	111400	646230180	11730	11730	11730	11730	32
621	20241223	111300	645854820	11730	11720	11730	11720	20
622	20241223	111200	645620330	11720	11720	11720	11720	0
623	20241223	111100	645620330	11720	11720	11720	11720	1
624	20241223	111000	645608610	11720	11630	11720	11620	30
625	20241223	110900	645259280	11620	11730	11730	11620	341
626	20241223	110800	641293620	11730	11710	11730	11710	657
627	20241223	110700	633592450	11720	11720	11720	11720	0
628	20241223	110600	633592450	11720	11720	11720	11720	0
629	20241223	110500	633592450	11720	11720	11720	11720	0
630	20241223	110400	633592450	11720	11690	11720	11690	2482
631	20241223	110300	604554450	11700	11700	11700	11700	0
632	20241223	110200	604554450	11700	11700	11700	11700	0
633	20241223	110100	604554450	11700	11700	11700	11700	0
634	20241223	110000	604554450	11700	11700	11700	11700	0
635	20241223	105900	604554450	11700	11650	11700	11640	152
636	20241223	105800	602783530	11720	11720	11720	11720	6
637	20241223	105700	602713210	11720	11720	11720	11720	8
638	20241223	105600	602619450	11720	11720	11720	11720	11
639	20241223	105500	602490530	11720	11720	11720	11720	10
640	20241223	105400	602373330	11660	11650	11660	11650	106
641	20241223	105300	601137410	11730	11730	11730	11730	66
642	20241223	105200	600363230	11670	11740	11740	11670	110
643	20241223	105100	599078830	11660	11660	11660	11660	7
644	20241223	105000	598997210	11740	11740	11740	11740	0
645	20241223	104900	598997210	11740	11740	11740	11740	20
646	20241223	104800	598762410	11740	11740	11740	11740	13
647	20241223	104700	598609790	11740	11740	11740	11740	0
648	20241223	104600	598609790	11740	11710	11740	11710	1268
649	20241223	104500	583752770	11710	11640	11710	11640	3792
650	20241223	104400	539494520	11640	11610	11640	11610	89
651	20241223	104300	538458870	11600	11610	11610	11600	82
652	20241223	104200	537507650	11640	11640	11640	11640	500
653	20241223	104100	531687650	11580	11580	11580	11580	0
654	20241223	104000	531687650	11580	11640	11650	11580	30
655	20241223	103900	531339460	11650	11650	11650	11650	0
656	20241223	103800	531339460	11650	11640	11650	11630	22
657	20241223	103700	531083190	11650	11650	11650	11650	2
658	20241223	103600	531059890	11650	11650	11650	11650	10
659	20241223	103500	530943390	11650	11650	11650	11650	10
660	20241223	103400	530826890	11650	11650	11650	11650	0
661	20241223	103300	530826890	11650	11650	11650	11650	5
662	20241223	103200	530768640	11650	11650	11650	11650	10
663	20241223	103100	530652140	11650	11650	11650	11650	0
664	20241223	103000	530652140	11650	11640	11650	11640	85
665	20241223	102900	529662100	11640	11540	11640	11540	13
666	20241223	102800	529511080	11540	11650	11650	11540	120
667	20241223	102700	528115280	11650	11650	11660	11650	115
668	20241223	102600	526774580	11650	11650	11650	11650	200
669	20241223	102500	524444580	11650	11640	11650	11640	20
670	20241223	102400	524211670	11650	11650	11650	11650	5
671	20241223	102300	524153420	11660	11660	11660	11660	0
672	20241223	102200	524153420	11660	11660	11660	11660	10
673	20241223	102100	524036820	11660	11560	11660	11560	100
674	20241223	102000	522878880	11560	11560	11560	11560	1600
675	20241223	101900	504382880	11560	11570	11570	11540	2129
676	20241223	101800	479771140	11660	11650	11660	11650	10
677	20241223	101700	479654590	11660	11660	11660	11660	10
678	20241223	101600	479537990	11660	11660	11660	11660	0
679	20241223	101500	479537990	11660	11650	11660	11650	10
680	20241223	101400	479421450	11560	11650	11660	11560	21
681	20241223	101300	479176880	11650	11650	11650	11650	0
682	20241223	101200	479176880	11650	11650	11650	11650	26
683	20241223	101100	478873980	11650	11650	11650	11650	10
684	20241223	101000	478757480	11650	11650	11650	11650	10
685	20241223	100900	478640980	11650	11640	11650	11640	20
686	20241223	100800	478408130	11640	11640	11640	11640	5
687	20241223	100700	478349930	11640	11560	11640	11550	50
688	20241223	100600	477770390	11660	11650	11660	11650	64
689	20241223	100500	477024300	11660	11650	11660	11650	20
690	20241223	100400	476791200	11530	11570	11570	11530	278
691	20241223	100300	473581660	11580	11660	11660	11580	129
692	20241223	100200	472087040	11650	11650	11650	11650	2
693	20241223	100100	472063740	11670	11650	11670	11650	220
694	20241223	100000	469498820	11640	11580	11640	11580	2
695	20241223	095900	469475600	11650	11650	11650	11650	40
696	20241223	095800	469009600	11640	11640	11640	11640	104
697	20241223	095700	467799040	11640	11640	11640	11640	10
698	20241223	095600	467682640	11610	11610	11610	11540	430
699	20241223	095500	462718410	11650	11650	11650	11650	44
700	20241223	095400	462205810	11650	11650	11650	11650	10
701	20241223	095300	462089310	11670	11670	11670	11670	201
702	20241223	095200	459743640	11620	11550	11690	11550	1172
703	20241223	095100	446158220	11470	11530	11530	11470	204
704	20241223	095000	443812340	11530	11550	11550	11470	828
705	20241223	094900	434299800	11550	11550	11550	11530	25
706	20241223	094800	434011130	11550	11550	11550	11550	3
707	20241223	094700	433976480	11550	11520	11550	11520	21
708	20241223	094600	433734250	11490	11490	11490	11490	0
709	20241223	094500	433734250	11490	11530	11530	11460	1230
710	20241223	094400	419595560	11530	11550	11550	11530	1169
711	20241223	094300	406094250	11550	11570	11570	11550	200
712	20241223	094200	403782760	11570	11570	11570	11570	1
713	20241223	094100	403771190	11620	11630	11630	11620	913
714	20241223	094000	393160630	11690	11680	11690	11680	20
715	20241223	093900	392926930	11680	11690	11690	11620	35
716	20241223	093800	392518760	11690	11690	11690	11690	10
717	20241223	093700	392401860	11690	11680	11690	11680	201
718	20241223	093600	390052910	11690	11690	11690	11690	155
719	20241223	093500	388240960	11690	11680	11750	11680	1395
720	20241223	093400	371905620	11680	11470	11680	11470	3661
721	20241223	093300	329661640	11470	11550	11560	11470	1763
722	20241223	093200	309303160	11550	11450	11550	11380	1367
723	20241223	093100	293637730	11470	11540	11580	11470	3761
724	20241223	093000	250416790	11620	11690	11690	11600	1355
725	20241223	092900	234690560	11690	11670	11690	11620	1976
726	20241223	092800	211670990	11690	11680	11690	11670	235
727	20241223	092700	208924880	11680	11590	11690	11590	1171
728	20241223	092600	195307720	11590	11570	11600	11570	363
729	20241223	092500	191101420	11550	11530	11550	11530	791
730	20241223	092400	181966750	11530	11520	11530	11450	493
731	20241223	092300	176288450	11520	11420	11520	11420	1468
732	20241223	092200	159424330	11420	11340	11420	11340	163
733	20241223	092100	157569140	11380	11350	11380	11350	557
734	20241223	092000	151241090	11350	11350	11350	11340	373
735	20241223	091900	147007800	11350	11350	11350	11350	20
736	20241223	091800	146780800	11350	11270	11350	11270	328
737	20241223	091700	143080690	11330	11330	11330	11330	12
738	20241223	091600	142944730	11330	11340	11340	11330	181
739	20241223	091500	140893190	11340	11350	11350	11340	322
740	20241223	091400	137238690	11350	11340	11350	11340	704
741	20241223	091300	129250330	11330	11330	11330	11330	668
742	20241223	091200	121681890	11330	11310	11330	11220	598
743	20241223	091100	114944400	11310	11300	11350	11210	466
744	20241223	091000	109672470	11220	11350	11350	11220	1707
745	20241223	090900	90467310	11350	11230	11350	11230	393
746	20241223	090800	86011380	11340	11320	11350	11320	1372
747	20241223	090700	70449000	11320	11320	11320	11220	504
748	20241223	090600	64754320	11320	11290	11330	11280	100
749	20241223	090500	63623600	11270	11230	11280	11220	663
750	20241223	090400	56167750	11240	11220	11240	11220	650
751	20241223	090300	48872980	11180	11230	11230	11180	245
752	20241223	090200	46125370	11200	11190	11200	11110	1676
753	20241223	090100	27410220	11240	11250	11250	11120	910
754	20241223	090000	17256830	11100	11100	11100	11000	1506