KissMeData/317690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211500	612677420	5790	5790	5790	5790	1342
3	20241224	211400	612677420	5790	5790	5790	5790	0
4	20241224	211300	612677420	5790	5790	5790	5790	0
5	20241224	211200	612677420	5790	5790	5790	5790	0
6	20241224	211100	612677420	5790	5790	5790	5790	0
7	20241224	211000	612677420	5790	5790	5790	5790	0
8	20241224	210900	612677420	5790	5790	5790	5790	0
9	20241224	210800	612677420	5790	5790	5790	5790	0
10	20241224	210700	612677420	5790	5790	5790	5790	0
11	20241224	210600	612677420	5790	5790	5790	5790	0
12	20241224	210500	612677420	5790	5790	5790	5790	0
13	20241224	210400	612677420	5790	5790	5790	5790	0
14	20241224	210300	612677420	5790	5790	5790	5790	0
15	20241224	210200	612677420	5790	5790	5790	5790	0
16	20241224	210100	612677420	5790	5790	5790	5790	0
17	20241224	210000	612677420	5790	5790	5790	5790	0
18	20241224	205900	612677420	5790	5790	5790	5790	0
19	20241224	205800	612677420	5790	5790	5790	5790	0
20	20241224	205700	612677420	5790	5790	5790	5790	0
21	20241224	205600	612677420	5790	5790	5790	5790	0
22	20241224	205500	612677420	5790	5790	5790	5790	0
23	20241224	205400	612677420	5790	5790	5790	5790	0
24	20241224	205300	612677420	5790	5790	5790	5790	0
25	20241224	205200	612677420	5790	5790	5790	5790	0
26	20241224	205100	612677420	5790	5790	5790	5790	0
27	20241224	205000	612677420	5790	5790	5790	5790	0
28	20241224	204900	612677420	5790	5790	5790	5790	0
29	20241224	204800	612677420	5790	5790	5790	5790	0
30	20241224	204700	612677420	5790	5790	5790	5790	0
31	20241224	204600	612677420	5790	5790	5790	5790	0
32	20241224	204500	612677420	5790	5790	5790	5790	1342
33	20241224	204400	612677420	5790	5790	5790	5790	0
34	20241224	204300	612677420	5790	5790	5790	5790	0
35	20241224	204200	612677420	5790	5790	5790	5790	0
36	20241224	204100	612677420	5790	5790	5790	5790	0
37	20241224	204000	612677420	5790	5790	5790	5790	0
38	20241224	203900	612677420	5790	5790	5790	5790	0
39	20241224	203800	612677420	5790	5790	5790	5790	0
40	20241224	203700	612677420	5790	5790	5790	5790	0
41	20241224	203600	612677420	5790	5790	5790	5790	0
42	20241224	203500	612677420	5790	5790	5790	5790	0
43	20241224	203400	612677420	5790	5790	5790	5790	0
44	20241224	203300	612677420	5790	5790	5790	5790	0
45	20241224	203200	612677420	5790	5790	5790	5790	0
46	20241224	203100	612677420	5790	5790	5790	5790	0
47	20241224	203000	612677420	5790	5790	5790	5790	0
48	20241224	202900	612677420	5790	5790	5790	5790	0
49	20241224	202800	612677420	5790	5790	5790	5790	0
50	20241224	202700	612677420	5790	5790	5790	5790	0
51	20241224	202600	612677420	5790	5790	5790	5790	0
52	20241224	202500	612677420	5790	5790	5790	5790	0
53	20241224	202400	612677420	5790	5790	5790	5790	0
54	20241224	202300	612677420	5790	5790	5790	5790	0
55	20241224	202200	612677420	5790	5790	5790	5790	0
56	20241224	202100	612677420	5790	5790	5790	5790	0
57	20241224	202000	612677420	5790	5790	5790	5790	0
58	20241224	201900	612677420	5790	5790	5790	5790	0
59	20241224	201800	612677420	5790	5790	5790	5790	0
60	20241224	201700	612677420	5790	5790	5790	5790	0
61	20241224	201600	612677420	5790	5790	5790	5790	0
62	20241224	201500	612677420	5790	5790	5790	5790	1342
63	20241224	201400	612677420	5790	5790	5790	5790	0
64	20241224	201300	612677420	5790	5790	5790	5790	0
65	20241224	201200	612677420	5790	5790	5790	5790	0
66	20241224	201100	612677420	5790	5790	5790	5790	0
67	20241224	201000	612677420	5790	5790	5790	5790	0
68	20241224	200900	612677420	5790	5790	5790	5790	0
69	20241224	200800	612677420	5790	5790	5790	5790	0
70	20241224	200700	612677420	5790	5790	5790	5790	0
71	20241224	200600	612677420	5790	5790	5790	5790	0
72	20241224	200500	612677420	5790	5790	5790	5790	0
73	20241224	200400	612677420	5790	5790	5790	5790	0
74	20241224	200300	612677420	5790	5790	5790	5790	0
75	20241224	200200	612677420	5790	5790	5790	5790	0
76	20241224	200100	612677420	5790	5790	5790	5790	0
77	20241224	200000	612677420	5790	5790	5790	5790	0
78	20241224	195900	612677420	5790	5790	5790	5790	0
79	20241224	195800	612677420	5790	5790	5790	5790	0
80	20241224	195700	612677420	5790	5790	5790	5790	0
81	20241224	195600	612677420	5790	5790	5790	5790	0
82	20241224	195500	612677420	5790	5790	5790	5790	0
83	20241224	195400	612677420	5790	5790	5790	5790	0
84	20241224	195300	612677420	5790	5790	5790	5790	0
85	20241224	195200	612677420	5790	5790	5790	5790	0
86	20241224	195100	612677420	5790	5790	5790	5790	0
87	20241224	195000	612677420	5790	5790	5790	5790	0
88	20241224	194900	612677420	5790	5790	5790	5790	0
89	20241224	194800	612677420	5790	5790	5790	5790	0
90	20241224	194700	612677420	5790	5790	5790	5790	0
91	20241224	194600	612677420	5790	5790	5790	5790	0
92	20241224	194500	612677420	5790	5790	5790	5790	1342
93	20241224	194400	612677420	5790	5790	5790	5790	0
94	20241224	194300	612677420	5790	5790	5790	5790	0
95	20241224	194200	612677420	5790	5790	5790	5790	0
96	20241224	194100	612677420	5790	5790	5790	5790	0
97	20241224	194000	612677420	5790	5790	5790	5790	0
98	20241224	193900	612677420	5790	5790	5790	5790	0
99	20241224	193800	612677420	5790	5790	5790	5790	0
100	20241224	193700	612677420	5790	5790	5790	5790	0
101	20241224	193600	612677420	5790	5790	5790	5790	0
102	20241224	193500	612677420	5790	5790	5790	5790	0
103	20241224	193400	612677420	5790	5790	5790	5790	0
104	20241224	193300	612677420	5790	5790	5790	5790	0
105	20241224	193200	612677420	5790	5790	5790	5790	0
106	20241224	193100	612677420	5790	5790	5790	5790	0
107	20241224	193000	612677420	5790	5790	5790	5790	0
108	20241224	192900	612677420	5790	5790	5790	5790	0
109	20241224	192800	612677420	5790	5790	5790	5790	0
110	20241224	192700	612677420	5790	5790	5790	5790	0
111	20241224	192600	612677420	5790	5790	5790	5790	0
112	20241224	192500	612677420	5790	5790	5790	5790	0
113	20241224	192400	612677420	5790	5790	5790	5790	0
114	20241224	192300	612677420	5790	5790	5790	5790	0
115	20241224	192200	612677420	5790	5790	5790	5790	0
116	20241224	192100	612677420	5790	5790	5790	5790	0
117	20241224	192000	612677420	5790	5790	5790	5790	0
118	20241224	191900	612677420	5790	5790	5790	5790	0
119	20241224	191800	612677420	5790	5790	5790	5790	0
120	20241224	191700	612677420	5790	5790	5790	5790	0
121	20241224	191600	612677420	5790	5790	5790	5790	0
122	20241224	191500	612677420	5790	5790	5790	5790	1342
123	20241224	191400	612677420	5790	5790	5790	5790	0
124	20241224	191300	612677420	5790	5790	5790	5790	0
125	20241224	191200	612677420	5790	5790	5790	5790	0
126	20241224	191100	612677420	5790	5790	5790	5790	0
127	20241224	191000	612677420	5790	5790	5790	5790	0
128	20241224	190900	612677420	5790	5790	5790	5790	0
129	20241224	190800	612677420	5790	5790	5790	5790	0
130	20241224	190700	612677420	5790	5790	5790	5790	0
131	20241224	190600	612677420	5790	5790	5790	5790	0
132	20241224	190500	612677420	5790	5790	5790	5790	0
133	20241224	190400	612677420	5790	5790	5790	5790	0
134	20241224	190300	612677420	5790	5790	5790	5790	0
135	20241224	190200	612677420	5790	5790	5790	5790	0
136	20241224	190100	612677420	5790	5790	5790	5790	0
137	20241224	190000	612677420	5790	5790	5790	5790	0
138	20241224	185900	612677420	5790	5790	5790	5790	0
139	20241224	185800	612677420	5790	5790	5790	5790	0
140	20241224	185700	612677420	5790	5790	5790	5790	0
141	20241224	185600	612677420	5790	5790	5790	5790	0
142	20241224	185500	612677420	5790	5790	5790	5790	0
143	20241224	185400	612677420	5790	5790	5790	5790	0
144	20241224	185300	612677420	5790	5790	5790	5790	0
145	20241224	185200	612677420	5790	5790	5790	5790	0
146	20241224	185100	612677420	5790	5790	5790	5790	0
147	20241224	185000	612677420	5790	5790	5790	5790	0
148	20241224	184900	612677420	5790	5790	5790	5790	0
149	20241224	184800	612677420	5790	5790	5790	5790	0
150	20241224	184700	612677420	5790	5790	5790	5790	0
151	20241224	184600	612677420	5790	5790	5790	5790	0
152	20241224	184500	612677420	5790	5790	5790	5790	1342
153	20241224	184400	612677420	5790	5790	5790	5790	0
154	20241224	184300	612677420	5790	5790	5790	5790	0
155	20241224	184200	612677420	5790	5790	5790	5790	0
156	20241224	184100	612677420	5790	5790	5790	5790	0
157	20241224	184000	612677420	5790	5790	5790	5790	0
158	20241224	183900	612677420	5790	5790	5790	5790	0
159	20241224	183800	612677420	5790	5790	5790	5790	0
160	20241224	183700	612677420	5790	5790	5790	5790	0
161	20241224	183600	612677420	5790	5790	5790	5790	0
162	20241224	183500	612677420	5790	5790	5790	5790	0
163	20241224	183400	612677420	5790	5790	5790	5790	0
164	20241224	183300	612677420	5790	5790	5790	5790	0
165	20241224	183200	612677420	5790	5790	5790	5790	0
166	20241224	183100	612677420	5790	5790	5790	5790	0
167	20241224	183000	612677420	5790	5790	5790	5790	0
168	20241224	182900	612677420	5790	5790	5790	5790	0
169	20241224	182800	612677420	5790	5790	5790	5790	0
170	20241224	182700	612677420	5790	5790	5790	5790	0
171	20241224	182600	612677420	5790	5790	5790	5790	0
172	20241224	182500	612677420	5790	5790	5790	5790	0
173	20241224	182400	612677420	5790	5790	5790	5790	0
174	20241224	182300	612677420	5790	5790	5790	5790	0
175	20241224	182200	612677420	5790	5790	5790	5790	0
176	20241224	182100	612677420	5790	5790	5790	5790	0
177	20241224	182000	612677420	5790	5790	5790	5790	0
178	20241224	181900	612677420	5790	5790	5790	5790	0
179	20241224	181800	612677420	5790	5790	5790	5790	0
180	20241224	181700	612677420	5790	5790	5790	5790	0
181	20241224	181600	612677420	5790	5790	5790	5790	0
182	20241224	181500	612677420	5790	5790	5790	5790	1342
183	20241224	181400	612677420	5790	5790	5790	5790	0
184	20241224	181300	612677420	5790	5790	5790	5790	0
185	20241224	181200	612677420	5790	5790	5790	5790	0
186	20241224	181100	612677420	5790	5790	5790	5790	0
187	20241224	181000	612677420	5790	5790	5790	5790	0
188	20241224	180900	612677420	5790	5790	5790	5790	0
189	20241224	180800	612677420	5790	5790	5790	5790	0
190	20241224	180700	612677420	5790	5790	5790	5790	0
191	20241224	180600	612677420	5790	5790	5790	5790	0
192	20241224	180500	612677420	5790	5790	5790	5790	0
193	20241224	180400	612677420	5790	5790	5790	5790	0
194	20241224	180300	612677420	5790	5790	5790	5790	0
195	20241224	180200	612677420	5790	5790	5790	5790	0
196	20241224	180100	612677420	5790	5790	5790	5790	0
197	20241224	180000	612677420	5790	5790	5790	5790	0
198	20241224	175900	612677420	5790	5790	5790	5790	0
199	20241224	175800	612677420	5790	5790	5790	5790	0
200	20241224	175700	612677420	5790	5790	5790	5790	0
201	20241224	175600	612677420	5790	5790	5790	5790	0
202	20241224	175500	612677420	5790	5790	5790	5790	0
203	20241224	175400	612677420	5790	5790	5790	5790	0
204	20241224	175300	612677420	5790	5790	5790	5790	0
205	20241224	175200	612677420	5790	5790	5790	5790	0
206	20241224	175100	612677420	5790	5790	5790	5790	0
207	20241224	175000	612677420	5790	5790	5790	5790	0
208	20241224	174900	612677420	5790	5790	5790	5790	0
209	20241224	174800	612677420	5790	5790	5790	5790	0
210	20241224	174700	612677420	5790	5790	5790	5790	0
211	20241224	174600	612677420	5790	5790	5790	5790	0
212	20241224	174500	612677420	5790	5790	5790	5790	1342
213	20241224	174400	612677420	5790	5790	5790	5790	0
214	20241224	174300	612677420	5790	5790	5790	5790	0
215	20241224	174200	612677420	5790	5790	5790	5790	0
216	20241224	174100	612677420	5790	5790	5790	5790	0
217	20241224	174000	612677420	5790	5790	5790	5790	0
218	20241224	173900	612677420	5790	5790	5790	5790	0
219	20241224	173800	612677420	5790	5790	5790	5790	0
220	20241224	173700	612677420	5790	5790	5790	5790	0
221	20241224	173600	612677420	5790	5790	5790	5790	0
222	20241224	173500	612677420	5790	5790	5790	5790	0
223	20241224	173400	612677420	5790	5790	5790	5790	0
224	20241224	173300	612677420	5790	5790	5790	5790	0
225	20241224	173200	612677420	5790	5790	5790	5790	0
226	20241224	173100	612677420	5790	5790	5790	5790	0
227	20241224	173000	612677420	5790	5790	5790	5790	0
228	20241224	172900	612677420	5790	5790	5790	5790	0
229	20241224	172800	612677420	5790	5790	5790	5790	0
230	20241224	172700	612677420	5790	5790	5790	5790	0
231	20241224	172600	612677420	5790	5790	5790	5790	0
232	20241224	172500	612677420	5790	5790	5790	5790	0
233	20241224	172400	612677420	5790	5790	5790	5790	0
234	20241224	172300	612677420	5790	5790	5790	5790	0
235	20241224	172200	612677420	5790	5790	5790	5790	0
236	20241224	172100	612677420	5790	5790	5790	5790	0
237	20241224	172000	612677420	5790	5790	5790	5790	0
238	20241224	171900	612677420	5790	5790	5790	5790	0
239	20241224	171800	612677420	5790	5790	5790	5790	0
240	20241224	171700	612677420	5790	5790	5790	5790	0
241	20241224	171600	612677420	5790	5790	5790	5790	0
242	20241224	171500	612677420	5790	5790	5790	5790	1342
243	20241224	171400	612677420	5790	5790	5790	5790	0
244	20241224	171300	612677420	5790	5790	5790	5790	0
245	20241224	171200	612677420	5790	5790	5790	5790	0
246	20241224	171100	612677420	5790	5790	5790	5790	0
247	20241224	171000	612677420	5790	5790	5790	5790	0
248	20241224	170900	612677420	5790	5790	5790	5790	0
249	20241224	170800	612677420	5790	5790	5790	5790	0
250	20241224	170700	612677420	5790	5790	5790	5790	0
251	20241224	170600	612677420	5790	5790	5790	5790	0
252	20241224	170500	612677420	5790	5790	5790	5790	0
253	20241224	170400	612677420	5790	5790	5790	5790	0
254	20241224	170300	612677420	5790	5790	5790	5790	0
255	20241224	170200	612677420	5790	5790	5790	5790	0
256	20241224	170100	612677420	5790	5790	5790	5790	0
257	20241224	170000	612677420	5790	5790	5790	5790	0
258	20241224	165900	612677420	5790	5790	5790	5790	0
259	20241224	165800	612677420	5790	5790	5790	5790	0
260	20241224	165700	612677420	5790	5790	5790	5790	0
261	20241224	165600	612677420	5790	5790	5790	5790	0
262	20241224	165500	612677420	5790	5790	5790	5790	0
263	20241224	165400	612677420	5790	5790	5790	5790	0
264	20241224	165300	612677420	5790	5790	5790	5790	0
265	20241224	165200	612677420	5790	5790	5790	5790	0
266	20241224	165100	612677420	5790	5790	5790	5790	0
267	20241224	165000	612677420	5790	5790	5790	5790	0
268	20241224	164900	612677420	5790	5790	5790	5790	0
269	20241224	164800	612677420	5790	5790	5790	5790	0
270	20241224	164700	612677420	5790	5790	5790	5790	0
271	20241224	164600	612677420	5790	5790	5790	5790	0
272	20241224	164500	612677420	5790	5790	5790	5790	1342
273	20241224	164400	612677420	5790	5790	5790	5790	0
274	20241224	164300	612677420	5790	5790	5790	5790	0
275	20241224	164200	612677420	5790	5790	5790	5790	0
276	20241224	164100	612677420	5790	5790	5790	5790	0
277	20241224	164000	612677420	5790	5790	5790	5790	0
278	20241224	163900	612677420	5790	5790	5790	5790	0
279	20241224	163800	612677420	5790	5790	5790	5790	0
280	20241224	163700	612677420	5790	5790	5790	5790	0
281	20241224	163600	612677420	5790	5790	5790	5790	0
282	20241224	163500	612677420	5790	5790	5790	5790	0
283	20241224	163400	612677420	5790	5790	5790	5790	0
284	20241224	163300	612677420	5790	5790	5790	5790	0
285	20241224	163200	612677420	5790	5790	5790	5790	0
286	20241224	163100	612677420	5790	5790	5790	5790	0
287	20241224	163000	612677420	5790	5790	5790	5790	0
288	20241224	162900	612677420	5790	5790	5790	5790	0
289	20241224	162800	612677420	5790	5790	5790	5790	0
290	20241224	162700	612677420	5790	5790	5790	5790	0
291	20241224	162600	612677420	5790	5790	5790	5790	0
292	20241224	162500	612677420	5790	5790	5790	5790	0
293	20241224	162400	612677420	5790	5790	5790	5790	0
294	20241224	162300	612677420	5790	5790	5790	5790	0
295	20241224	162200	612677420	5790	5790	5790	5790	0
296	20241224	162100	612677420	5790	5790	5790	5790	0
297	20241224	162000	612677420	5790	5790	5790	5790	0
298	20241224	161900	612677420	5790	5790	5790	5790	0
299	20241224	161800	612677420	5790	5790	5790	5790	0
300	20241224	161700	612677420	5790	5790	5790	5790	0
301	20241224	161600	612677420	5790	5790	5790	5790	0
302	20241224	161500	612677420	5790	5790	5790	5790	1342
303	20241224	161400	612677420	5790	5790	5790	5790	0
304	20241224	161300	612677420	5790	5790	5790	5790	0
305	20241224	161200	612677420	5790	5790	5790	5790	0
306	20241224	161100	612677420	5790	5790	5790	5790	0
307	20241224	161000	612677420	5790	5790	5790	5790	0
308	20241224	160900	612677420	5790	5790	5790	5790	0
309	20241224	160800	612677420	5790	5790	5790	5790	0
310	20241224	160700	612677420	5790	5790	5790	5790	0
311	20241224	160600	612677420	5790	5790	5790	5790	0
312	20241224	160500	612677420	5790	5790	5790	5790	0
313	20241224	160400	612677420	5790	5790	5790	5790	0
314	20241224	160300	612677420	5790	5790	5790	5790	0
315	20241224	160200	612677420	5790	5790	5790	5790	0
316	20241224	160100	612677420	5790	5790	5790	5790	0
317	20241224	160000	612677420	5790	5790	5790	5790	0
318	20241224	155900	612677420	5790	5790	5790	5790	0
319	20241224	155800	612677420	5790	5790	5790	5790	0
320	20241224	155700	612677420	5790	5790	5790	5790	0
321	20241224	155600	612677420	5790	5790	5790	5790	0
322	20241224	155500	612677420	5790	5790	5790	5790	0
323	20241224	155400	612677420	5790	5790	5790	5790	0
324	20241224	155300	612677420	5790	5790	5790	5790	0
325	20241224	155200	612677420	5790	5790	5790	5790	0
326	20241224	155100	612677420	5790	5790	5790	5790	0
327	20241224	155000	612677420	5790	5790	5790	5790	0
328	20241224	154900	612677420	5790	5790	5790	5790	0
329	20241224	154800	612677420	5790	5790	5790	5790	0
330	20241224	154700	612677420	5790	5790	5790	5790	0
331	20241224	154600	612677420	5790	5790	5790	5790	0
332	20241224	154500	612677420	5790	5790	5790	5790	1342
333	20241224	154400	612677420	5790	5790	5790	5790	0
334	20241224	154300	612677420	5790	5790	5790	5790	0
335	20241224	154200	612677420	5790	5790	5790	5790	0
336	20241224	154100	612677420	5790	5790	5790	5790	0
337	20241224	154000	612677420	5790	5790	5790	5790	0
338	20241224	153900	612677420	5790	5790	5790	5790	0
339	20241224	153800	612677420	5790	5790	5790	5790	0
340	20241224	153700	612677420	5790	5790	5790	5790	0
341	20241224	153600	612677420	5790	5790	5790	5790	0
342	20241224	153500	612677420	5790	5790	5790	5790	0
343	20241224	153400	612677420	5790	5790	5790	5790	0
344	20241224	153300	612677420	5790	5790	5790	5790	0
345	20241224	153200	612677420	5790	5790	5790	5790	0
346	20241224	153100	612677420	5790	5790	5790	5790	0
347	20241224	153000	612677420	5790	5790	5790	5790	1342
348	20241224	152900	604907240	5790	5790	5790	5790	0
349	20241224	152800	604907240	5790	5790	5790	5790	0
350	20241224	152700	604907240	5790	5790	5790	5790	0
351	20241224	152600	604907240	5790	5790	5790	5790	0
352	20241224	152500	604907240	5790	5790	5790	5790	0
353	20241224	152400	604907240	5790	5790	5790	5790	0
354	20241224	152300	604907240	5790	5790	5790	5790	0
355	20241224	152200	604907240	5790	5790	5790	5790	0
356	20241224	152100	604907240	5790	5790	5790	5790	0
357	20241224	152000	604907240	5790	5790	5790	5790	0
358	20241224	151900	604907240	5790	5780	5790	5780	33
359	20241224	151800	604716190	5780	5780	5780	5770	393
360	20241224	151700	602446650	5780	5770	5780	5770	1303
361	20241224	151600	594916400	5780	5780	5780	5780	1883
362	20241224	151500	584032660	5780	5780	5780	5770	432
363	20241224	151400	581537400	5780	5780	5780	5780	210
364	20241224	151300	580323600	5790	5790	5790	5790	0
365	20241224	151200	580323600	5790	5780	5790	5780	120
366	20241224	151100	579629800	5770	5780	5780	5770	100
367	20241224	151000	579052750	5790	5790	5790	5790	0
368	20241224	150900	579052750	5790	5790	5790	5790	105
369	20241224	150800	578444800	5770	5770	5770	5770	0
370	20241224	150700	578444800	5770	5770	5770	5770	10
371	20241224	150600	578387100	5780	5780	5780	5780	235
372	20241224	150500	577028800	5790	5790	5790	5790	302
373	20241224	150400	575280220	5780	5780	5780	5780	249
374	20241224	150300	573841000	5790	5790	5790	5780	507
375	20241224	150200	570908640	5790	5790	5790	5780	77
376	20241224	150100	570462890	5790	5790	5790	5790	2
377	20241224	150000	570451310	5790	5790	5790	5780	44
378	20241224	145900	570196820	5800	5800	5800	5800	0
379	20241224	145800	570196820	5800	5800	5800	5800	5
380	20241224	145700	570167820	5800	5800	5800	5800	0
381	20241224	145600	570167820	5800	5800	5800	5800	50
382	20241224	145500	569877820	5790	5790	5790	5790	0
383	20241224	145400	569877820	5790	5800	5800	5790	4781
384	20241224	145300	542169320	5820	5800	5820	5800	184
385	20241224	145200	541102020	5820	5820	5820	5820	0
386	20241224	145100	541102020	5820	5820	5820	5820	0
387	20241224	145000	541102020	5820	5820	5820	5820	30
388	20241224	144900	540927420	5820	5820	5820	5820	0
389	20241224	144800	540927420	5820	5820	5820	5820	2
390	20241224	144700	540915780	5800	5800	5800	5800	0
391	20241224	144600	540915780	5800	5810	5810	5800	205
392	20241224	144500	539726770	5800	5800	5800	5800	0
393	20241224	144400	539726770	5800	5800	5800	5800	0
394	20241224	144300	539726770	5800	5800	5800	5800	0
395	20241224	144200	539726770	5800	5800	5800	5800	120
396	20241224	144100	539030770	5810	5810	5810	5810	0
397	20241224	144000	539030770	5810	5810	5810	5810	0
398	20241224	143900	539030770	5810	5810	5810	5810	0
399	20241224	143800	539030770	5810	5810	5810	5810	248
400	20241224	143700	537589890	5810	5810	5810	5810	304
401	20241224	143600	535823650	5800	5800	5800	5800	672
402	20241224	143500	531926050	5800	5800	5800	5800	4
403	20241224	143400	531902850	5800	5800	5800	5800	0
404	20241224	143300	531902850	5800	5800	5800	5800	10
405	20241224	143200	531844850	5800	5800	5800	5800	0
406	20241224	143100	531844850	5800	5800	5800	5800	28
407	20241224	143000	531682450	5800	5800	5800	5800	0
408	20241224	142900	531682450	5800	5800	5800	5800	100
409	20241224	142800	531102450	5800	5800	5800	5800	0
410	20241224	142700	531102450	5800	5800	5800	5800	275
411	20241224	142600	529507450	5810	5810	5810	5810	0
412	20241224	142500	529507450	5810	5810	5810	5810	100
413	20241224	142400	528926450	5810	5810	5810	5810	0
414	20241224	142300	528926450	5810	5810	5810	5810	0
415	20241224	142200	528926450	5810	5810	5810	5810	0
416	20241224	142100	528926450	5810	5810	5810	5810	0
417	20241224	142000	528926450	5810	5810	5810	5810	0
418	20241224	141900	528926450	5810	5800	5810	5800	16
419	20241224	141800	528833620	5800	5800	5800	5800	10
420	20241224	141700	528775620	5800	5800	5800	5800	0
421	20241224	141600	528775620	5800	5800	5800	5800	104
422	20241224	141500	528172420	5800	5800	5800	5800	198
423	20241224	141400	527024020	5800	5800	5800	5800	77
424	20241224	141300	526577420	5800	5800	5800	5800	0
425	20241224	141200	526577420	5800	5800	5800	5800	342
426	20241224	141100	524593820	5800	5800	5800	5800	100
427	20241224	141000	524013820	5800	5800	5800	5800	0
428	20241224	140900	524013820	5800	5800	5800	5800	115
429	20241224	140800	523346820	5800	5800	5800	5800	0
430	20241224	140700	523346820	5800	5800	5800	5800	0
431	20241224	140600	523346820	5800	5800	5800	5800	170
432	20241224	140500	522360820	5800	5800	5800	5800	11
433	20241224	140400	522297020	5800	5780	5800	5780	209
434	20241224	140300	521085220	5810	5810	5810	5810	0
435	20241224	140200	521085220	5810	5810	5810	5810	0
436	20241224	140100	521085220	5810	5810	5810	5810	0
437	20241224	140000	521085220	5810	5810	5810	5810	0
438	20241224	135900	521085220	5810	5810	5810	5810	0
439	20241224	135800	521085220	5810	5810	5810	5810	202
440	20241224	135700	519911600	5810	5810	5810	5810	1
441	20241224	135600	519905790	5810	5810	5810	5810	1
442	20241224	135500	519899980	5780	5780	5780	5780	0
443	20241224	135400	519899980	5780	5780	5780	5780	0
444	20241224	135300	519899980	5780	5780	5780	5780	0
445	20241224	135200	519899980	5780	5780	5780	5780	4
446	20241224	135100	519876860	5780	5780	5780	5780	0
447	20241224	135000	519876860	5780	5780	5780	5780	0
448	20241224	134900	519876860	5780	5780	5780	5780	0
449	20241224	134800	519876860	5780	5780	5780	5780	11
450	20241224	134700	519813280	5780	5780	5780	5780	0
451	20241224	134600	519813280	5780	5780	5780	5780	0
452	20241224	134500	519813280	5780	5780	5780	5780	0
453	20241224	134400	519813280	5780	5780	5780	5780	0
454	20241224	134300	519813280	5780	5790	5790	5780	384
455	20241224	134200	517593290	5780	5780	5780	5780	0
456	20241224	134100	517593290	5780	5830	5840	5780	153
457	20241224	134000	516704470	5830	5830	5830	5830	100
458	20241224	133900	516121470	5830	5800	5830	5800	427
459	20241224	133800	513642110	5830	5830	5830	5830	173
460	20241224	133700	512633520	5830	5830	5830	5830	0
461	20241224	133600	512633520	5830	5830	5830	5830	0
462	20241224	133500	512633520	5830	5830	5830	5830	0
463	20241224	133400	512633520	5830	5830	5830	5830	0
464	20241224	133300	512633520	5830	5800	5830	5800	2
465	20241224	133200	512621890	5790	5790	5790	5790	0
466	20241224	133100	512621890	5790	5790	5790	5790	125
467	20241224	133000	511898140	5780	5780	5780	5780	0
468	20241224	132900	511898140	5780	5780	5780	5780	0
469	20241224	132800	511898140	5780	5780	5780	5780	0
470	20241224	132700	511898140	5780	5780	5780	5780	1
471	20241224	132600	511892360	5790	5790	5790	5790	0
472	20241224	132500	511892360	5790	5790	5790	5790	10
473	20241224	132400	511834460	5800	5790	5800	5790	120
474	20241224	132300	511139320	5800	5800	5800	5800	1
475	20241224	132200	511133520	5780	5780	5780	5780	3
476	20241224	132100	511116180	5780	5780	5780	5780	61
477	20241224	132000	510763600	5780	5780	5780	5780	0
478	20241224	131900	510763600	5780	5780	5780	5780	240
479	20241224	131800	509376400	5780	5780	5780	5780	1
480	20241224	131700	509370620	5790	5790	5790	5790	8
481	20241224	131600	509324300	5780	5780	5780	5780	158
482	20241224	131500	508411060	5780	5780	5780	5780	0
483	20241224	131400	508411060	5780	5780	5780	5780	108
484	20241224	131300	507786820	5780	5780	5780	5780	485
485	20241224	131200	504983520	5770	5770	5770	5770	0
486	20241224	131100	504983520	5770	5780	5780	5770	79
487	20241224	131000	504527090	5780	5780	5780	5780	1
488	20241224	130900	504521310	5780	5780	5780	5780	0
489	20241224	130800	504521310	5780	5780	5780	5780	21
490	20241224	130700	504399930	5780	5780	5780	5780	0
491	20241224	130600	504399930	5780	5780	5780	5780	2
492	20241224	130500	504388370	5790	5790	5790	5790	10
493	20241224	130400	504330470	5770	5780	5780	5770	1119
494	20241224	130300	497871440	5780	5780	5780	5780	272
495	20241224	130200	496299280	5780	5780	5780	5780	0
496	20241224	130100	496299280	5780	5780	5780	5780	101
497	20241224	130000	495715500	5780	5780	5780	5780	11
498	20241224	125900	495651920	5780	5780	5780	5780	0
499	20241224	125800	495651920	5780	5780	5780	5780	0
500	20241224	125700	495651920	5780	5790	5790	5780	13
501	20241224	125600	495576730	5790	5800	5800	5790	219
502	20241224	125500	494307720	5790	5790	5790	5790	400
503	20241224	125400	491991720	5790	5790	5790	5790	1
504	20241224	125300	491985930	5790	5790	5790	5790	12
505	20241224	125200	491916450	5790	5800	5800	5790	703
506	20241224	125100	487845990	5790	5790	5790	5790	100
507	20241224	125000	487266990	5800	5800	5800	5800	0
508	20241224	124900	487266990	5800	5800	5800	5800	2
509	20241224	124800	487255390	5800	5800	5800	5800	7
510	20241224	124700	487214790	5800	5800	5810	5800	526
511	20241224	124600	484163970	5800	5800	5800	5800	150
512	20241224	124500	483293970	5800	5810	5810	5800	121
513	20241224	124400	482591960	5810	5810	5810	5810	0
514	20241224	124300	482591960	5810	5810	5810	5810	142
515	20241224	124200	481766940	5810	5810	5810	5810	0
516	20241224	124100	481766940	5810	5810	5810	5810	16
517	20241224	124000	481673980	5810	5810	5810	5810	4
518	20241224	123900	481650740	5810	5810	5810	5810	9
519	20241224	123800	481598450	5810	5810	5810	5810	2
520	20241224	123700	481586830	5810	5800	5810	5800	220
521	20241224	123600	480308730	5810	5810	5810	5810	0
522	20241224	123500	480308730	5810	5810	5810	5810	30
523	20241224	123400	480134430	5810	5810	5810	5810	0
524	20241224	123300	480134430	5810	5810	5810	5810	20
525	20241224	123200	480018230	5790	5790	5790	5790	1
526	20241224	123100	480012440	5790	5790	5790	5790	0
527	20241224	123000	480012440	5790	5790	5790	5790	0
528	20241224	122900	480012440	5790	5790	5790	5790	0
529	20241224	122800	480012440	5790	5790	5790	5790	0
530	20241224	122700	480012440	5790	5790	5790	5790	0
531	20241224	122600	480012440	5790	5790	5790	5790	0
532	20241224	122500	480012440	5790	5790	5790	5790	0
533	20241224	122400	480012440	5790	5790	5790	5790	0
534	20241224	122300	480012440	5790	5790	5790	5790	302
535	20241224	122200	478263860	5800	5800	5800	5800	0
536	20241224	122100	478263860	5800	5800	5800	5800	0
537	20241224	122000	478263860	5800	5800	5800	5800	267
538	20241224	121900	476715260	5800	5800	5800	5800	0
539	20241224	121800	476715260	5800	5800	5800	5800	0
540	20241224	121700	476715260	5800	5800	5800	5800	1
541	20241224	121600	476709460	5800	5800	5800	5800	25
542	20241224	121500	476564460	5800	5800	5800	5800	0
543	20241224	121400	476564460	5800	5800	5800	5800	32
544	20241224	121300	476378860	5810	5810	5810	5810	422
545	20241224	121200	473927040	5820	5820	5820	5820	532
546	20241224	121100	470830800	5820	5820	5820	5820	0
547	20241224	121000	470830800	5820	5820	5820	5820	276
548	20241224	120900	469224480	5820	5820	5820	5820	12
549	20241224	120800	469154640	5820	5820	5820	5820	32
550	20241224	120700	468968400	5810	5820	5820	5810	73
551	20241224	120600	468544070	5840	5840	5840	5840	0
552	20241224	120500	468544070	5840	5840	5840	5840	300
553	20241224	120400	466792070	5840	5840	5840	5840	0
554	20241224	120300	466792070	5840	5810	5840	5810	40
555	20241224	120200	466559020	5800	5800	5800	5800	1
556	20241224	120100	466553220	5820	5820	5820	5820	0
557	20241224	120000	466553220	5820	5820	5820	5820	0
558	20241224	115900	466553220	5820	5820	5820	5820	0
559	20241224	115800	466553220	5820	5830	5830	5820	20
560	20241224	115700	466436720	5830	5830	5830	5830	0
561	20241224	115600	466436720	5830	5830	5830	5830	0
562	20241224	115500	466436720	5830	5830	5830	5830	10
563	20241224	115400	466378420	5800	5800	5800	5800	1
564	20241224	115300	466372620	5800	5800	5800	5800	0
565	20241224	115200	466372620	5800	5800	5800	5800	0
566	20241224	115100	466372620	5800	5800	5800	5800	14
567	20241224	115000	466291420	5800	5800	5800	5800	0
568	20241224	114900	466291420	5800	5800	5800	5800	28
569	20241224	114800	466129020	5860	5820	5860	5820	120
570	20241224	114700	465427940	5790	5790	5790	5790	0
571	20241224	114600	465427940	5790	5790	5790	5790	0
572	20241224	114500	465427940	5790	5790	5790	5790	60
573	20241224	114400	465080540	5840	5840	5840	5840	0
574	20241224	114300	465080540	5840	5790	5840	5790	4
575	20241224	114200	465057330	5830	5830	5830	5830	0
576	20241224	114100	465057330	5830	5790	5830	5790	2025
577	20241224	114000	453257680	5810	5790	5810	5790	8
578	20241224	113900	453211340	5790	5790	5790	5790	293
579	20241224	113800	451514870	5790	5790	5790	5790	0
580	20241224	113700	451514870	5790	5790	5790	5790	0
581	20241224	113600	451514870	5790	5780	5790	5770	24
582	20241224	113500	451376220	5770	5780	5780	5770	12
583	20241224	113400	451306940	5780	5780	5780	5780	0
584	20241224	113300	451306940	5780	5780	5780	5780	63
585	20241224	113200	450942800	5790	5790	5790	5790	1
586	20241224	113100	450937010	5790	5790	5790	5790	21
587	20241224	113000	450815420	5790	5790	5790	5790	0
588	20241224	112900	450815420	5790	5790	5790	5790	3
589	20241224	112800	450798050	5780	5780	5780	5780	0
590	20241224	112700	450798050	5780	5780	5780	5780	0
591	20241224	112600	450798050	5780	5780	5780	5780	0
592	20241224	112500	450798050	5780	5780	5780	5780	423
593	20241224	112400	448353110	5780	5790	5790	5780	435
594	20241224	112300	445838780	5780	5780	5780	5780	0
595	20241224	112200	445838780	5780	5780	5780	5780	70
596	20241224	112100	445434180	5780	5780	5780	5780	5
597	20241224	112000	445405280	5780	5780	5780	5780	0
598	20241224	111900	445405280	5780	5780	5780	5780	50
599	20241224	111800	445116280	5780	5780	5780	5780	1
600	20241224	111700	445110500	5780	5780	5780	5780	20
601	20241224	111600	444994900	5780	5780	5780	5780	0
602	20241224	111500	444994900	5780	5780	5780	5780	0
603	20241224	111400	444994900	5780	5780	5780	5780	9
604	20241224	111300	444942880	5780	5780	5780	5780	87
605	20241224	111200	444440020	5800	5800	5800	5790	765
606	20241224	111100	440005440	5790	5800	5800	5790	943
607	20241224	111000	434545270	5800	5800	5800	5800	2
608	20241224	110900	434533670	5800	5800	5800	5800	120
609	20241224	110800	433837670	5800	5800	5800	5800	66
610	20241224	110700	433454870	5790	5790	5790	5790	0
611	20241224	110600	433454870	5790	5790	5790	5790	894
612	20241224	110500	428278610	5800	5800	5800	5800	5
613	20241224	110400	428249610	5800	5800	5800	5800	8
614	20241224	110300	428203210	5800	5800	5800	5800	5
615	20241224	110200	428174210	5790	5800	5800	5790	750
616	20241224	110100	423824260	5800	5800	5800	5800	5
617	20241224	110000	423795260	5800	5800	5800	5800	0
618	20241224	105900	423795260	5800	5800	5800	5800	0
619	20241224	105800	423795260	5800	5800	5800	5800	0
620	20241224	105700	423795260	5800	5800	5800	5800	532
621	20241224	105600	420709660	5800	5800	5800	5800	0
622	20241224	105500	420709660	5800	5800	5800	5800	0
623	20241224	105400	420709660	5800	5800	5800	5800	0
624	20241224	105300	420709660	5800	5800	5800	5800	0
625	20241224	105200	420709660	5800	5800	5800	5800	0
626	20241224	105100	420709660	5800	5810	5810	5800	149
627	20241224	105000	419845450	5810	5810	5810	5810	0
628	20241224	104900	419845450	5810	5810	5810	5810	99
629	20241224	104800	419270260	5800	5800	5800	5800	0
630	20241224	104700	419270260	5800	5800	5800	5800	0
631	20241224	104600	419270260	5800	5790	5800	5790	418
632	20241224	104500	416848420	5800	5800	5800	5800	62
633	20241224	104400	416488820	5800	5800	5800	5800	358
634	20241224	104300	414412420	5800	5810	5820	5790	1549
635	20241224	104200	405428620	5810	5810	5810	5810	50
636	20241224	104100	405138120	5810	5810	5810	5810	0
637	20241224	104000	405138120	5810	5810	5810	5810	0
638	20241224	103900	405138120	5810	5810	5810	5810	0
639	20241224	103800	405138120	5810	5810	5810	5810	55
640	20241224	103700	404818570	5810	5810	5810	5810	33
641	20241224	103600	404626840	5820	5820	5820	5820	3
642	20241224	103500	404609380	5820	5820	5820	5820	0
643	20241224	103400	404609380	5820	5820	5820	5820	2
644	20241224	103300	404597740	5820	5820	5820	5820	1
645	20241224	103200	404591920	5830	5830	5830	5830	0
646	20241224	103100	404591920	5830	5830	5830	5830	0
647	20241224	103000	404591920	5830	5830	5830	5830	0
648	20241224	102900	404591920	5830	5830	5830	5830	200
649	20241224	102800	403425920	5830	5830	5830	5830	200
650	20241224	102700	402259920	5830	5830	5830	5830	541
651	20241224	102600	399105890	5830	5830	5830	5830	3
652	20241224	102500	399088400	5830	5800	5830	5800	173
653	20241224	102400	398079840	5790	5790	5790	5790	0
654	20241224	102300	398079840	5790	5790	5790	5790	0
655	20241224	102200	398079840	5790	5790	5790	5790	0
656	20241224	102100	398079840	5790	5790	5790	5790	0
657	20241224	102000	398079840	5790	5800	5800	5790	644
658	20241224	101900	394349060	5800	5800	5800	5800	4
659	20241224	101800	394325860	5800	5790	5800	5790	421
660	20241224	101700	391886730	5790	5790	5790	5790	2
661	20241224	101600	391875150	5800	5800	5800	5800	0
662	20241224	101500	391875150	5800	5800	5800	5800	150
663	20241224	101400	391005150	5790	5790	5790	5790	0
664	20241224	101300	391005150	5790	5790	5790	5790	334
665	20241224	101200	389071290	5790	5790	5790	5790	0
666	20241224	101100	389071290	5790	5790	5790	5790	382
667	20241224	101000	386859510	5800	5800	5800	5800	11
668	20241224	100900	386795710	5810	5870	5870	5810	133
669	20241224	100800	386022620	5870	5800	5870	5800	432
670	20241224	100700	383513400	5790	5780	5790	5780	68
671	20241224	100600	383119690	5780	5780	5780	5780	100
672	20241224	100500	382541690	5770	5780	5780	5770	1314
673	20241224	100400	374957770	5780	5800	5800	5780	1445
674	20241224	100300	366602070	5800	5810	5810	5800	1296
675	20241224	100200	359084880	5810	5820	5820	5810	179
676	20241224	100100	358044600	5810	5810	5840	5810	603
677	20241224	100000	354540390	5810	5850	5850	5810	3349
678	20241224	095900	335013790	5870	5860	5870	5860	215
679	20241224	095800	333752890	5860	5860	5860	5860	4
680	20241224	095700	333729450	5850	5850	5850	5850	1793
681	20241224	095600	323240400	5860	5860	5860	5860	0
682	20241224	095500	323240400	5860	5860	5860	5860	200
683	20241224	095400	322068400	5860	5870	5870	5860	557
684	20241224	095300	318804050	5860	5870	5870	5860	1451
685	20241224	095200	310299100	5880	5900	5900	5880	5061
686	20241224	095100	280494500	5940	5940	5940	5940	0
687	20241224	095000	280494500	5940	5910	5940	5910	17
688	20241224	094900	280393940	5900	5900	5900	5900	0
689	20241224	094800	280393940	5900	5900	5900	5900	0
690	20241224	094700	280393940	5900	5900	5900	5900	1029
691	20241224	094600	274322840	5900	5900	5900	5900	9
692	20241224	094500	274269740	5910	5910	5910	5910	0
693	20241224	094400	274269740	5910	5890	5910	5890	51
694	20241224	094300	273969330	5910	5910	5910	5910	1
695	20241224	094200	273963420	5910	5910	5910	5900	202
696	20241224	094100	272770970	5910	5900	5910	5900	237
697	20241224	094000	271372640	5910	5900	5910	5900	117
698	20241224	093900	270681670	5900	5900	5900	5900	453
699	20241224	093800	268008970	5890	5890	5890	5890	5
700	20241224	093700	267979520	5890	5900	5900	5890	172
701	20241224	093600	266965440	5900	5910	5910	5900	204
702	20241224	093500	265759920	5910	5890	5910	5890	23
703	20241224	093400	265624190	5890	5890	5890	5890	22
704	20241224	093300	265494610	5890	5890	5950	5890	515
705	20241224	093200	262436800	5880	5880	5880	5880	1056
706	20241224	093100	256227520	5890	5910	5910	5890	1180
707	20241224	093000	249266800	5930	5930	5930	5930	32
708	20241224	092900	249077040	5920	5910	5920	5900	367
709	20241224	092800	246905450	5890	5920	5920	5890	387
710	20241224	092700	244622290	5920	5920	5920	5920	32
711	20241224	092600	244432850	5930	5910	5930	5910	572
712	20241224	092500	241049300	5900	5900	5900	5900	200
713	20241224	092400	239869300	5880	5900	5900	5880	378
714	20241224	092300	237644030	5910	5900	5910	5900	40
715	20241224	092200	237407720	5900	5900	5900	5900	106
716	20241224	092100	236782320	5900	5910	5910	5900	359
717	20241224	092000	234663170	5920	5920	5930	5920	2211
718	20241224	091900	221552340	5880	5920	5920	5880	528
719	20241224	091800	218441820	5900	5890	5920	5890	163
720	20241224	091700	217478610	5890	5880	5920	5880	216
721	20241224	091600	216201000	5880	5880	5880	5880	41
722	20241224	091500	215959920	5850	5880	5880	5850	624
723	20241224	091400	212300740	5880	5870	5890	5860	336
724	20241224	091300	210327300	5880	5870	5880	5870	54
725	20241224	091200	210010120	5870	5880	5880	5870	121
726	20241224	091100	209299650	5870	5810	5880	5810	204
727	20241224	091000	208106780	5810	5860	5860	5810	32373
728	20241224	090900	19620930	5860	5920	5920	5860	1151
729	20241224	090800	12847010	5940	5940	5940	5940	0
730	20241224	090700	12847010	5940	5940	5980	5940	201
731	20241224	090600	11646340	5940	5920	5940	5920	300
732	20241224	090500	9870320	5920	5920	5920	5920	17
733	20241224	090400	9769680	5920	5900	5920	5900	627
734	20241224	090300	6065980	5900	5920	5920	5900	666
735	20241224	090200	2131260	5950	5950	5950	5950	4
736	20241224	090100	2107460	5950	5940	5950	5940	114
737	20241224	090000	1429300	5950	5900	5950	5900	242