KissMeData/095660/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200700	1336788200	19800	19800	19800	19800	558
3	20241223	200600	1336788200	19800	19800	19800	19800	0
4	20241223	200500	1336788200	19800	19800	19800	19800	0
5	20241223	200400	1336788200	19800	19800	19800	19800	0
6	20241223	200300	1336788200	19800	19800	19800	19800	0
7	20241223	200200	1336788200	19800	19800	19800	19800	0
8	20241223	200100	1336788200	19800	19800	19800	19800	0
9	20241223	200000	1336788200	19800	19800	19800	19800	0
10	20241223	195900	1336788200	19800	19800	19800	19800	0
11	20241223	195800	1336788200	19800	19800	19800	19800	0
12	20241223	195700	1336788200	19800	19800	19800	19800	0
13	20241223	195600	1336788200	19800	19800	19800	19800	0
14	20241223	195500	1336788200	19800	19800	19800	19800	0
15	20241223	195400	1336788200	19800	19800	19800	19800	0
16	20241223	195300	1336788200	19800	19800	19800	19800	0
17	20241223	195200	1336788200	19800	19800	19800	19800	0
18	20241223	195100	1336788200	19800	19800	19800	19800	0
19	20241223	195000	1336788200	19800	19800	19800	19800	0
20	20241223	194900	1336788200	19800	19800	19800	19800	0
21	20241223	194800	1336788200	19800	19800	19800	19800	0
22	20241223	194700	1336788200	19800	19800	19800	19800	0
23	20241223	194600	1336788200	19800	19800	19800	19800	0
24	20241223	194500	1336788200	19800	19800	19800	19800	0
25	20241223	194400	1336788200	19800	19800	19800	19800	0
26	20241223	194300	1336788200	19800	19800	19800	19800	0
27	20241223	194200	1336788200	19800	19800	19800	19800	0
28	20241223	194100	1336788200	19800	19800	19800	19800	0
29	20241223	194000	1336788200	19800	19800	19800	19800	0
30	20241223	193900	1336788200	19800	19800	19800	19800	0
31	20241223	193800	1336788200	19800	19800	19800	19800	0
32	20241223	193700	1336788200	19800	19800	19800	19800	558
33	20241223	193600	1336788200	19800	19800	19800	19800	0
34	20241223	193500	1336788200	19800	19800	19800	19800	0
35	20241223	193400	1336788200	19800	19800	19800	19800	0
36	20241223	193300	1336788200	19800	19800	19800	19800	0
37	20241223	193200	1336788200	19800	19800	19800	19800	0
38	20241223	193100	1336788200	19800	19800	19800	19800	0
39	20241223	193000	1336788200	19800	19800	19800	19800	0
40	20241223	192900	1336788200	19800	19800	19800	19800	0
41	20241223	192800	1336788200	19800	19800	19800	19800	0
42	20241223	192700	1336788200	19800	19800	19800	19800	0
43	20241223	192600	1336788200	19800	19800	19800	19800	0
44	20241223	192500	1336788200	19800	19800	19800	19800	0
45	20241223	192400	1336788200	19800	19800	19800	19800	0
46	20241223	192300	1336788200	19800	19800	19800	19800	0
47	20241223	192200	1336788200	19800	19800	19800	19800	0
48	20241223	192100	1336788200	19800	19800	19800	19800	0
49	20241223	192000	1336788200	19800	19800	19800	19800	0
50	20241223	191900	1336788200	19800	19800	19800	19800	0
51	20241223	191800	1336788200	19800	19800	19800	19800	0
52	20241223	191700	1336788200	19800	19800	19800	19800	0
53	20241223	191600	1336788200	19800	19800	19800	19800	0
54	20241223	191500	1336788200	19800	19800	19800	19800	0
55	20241223	191400	1336788200	19800	19800	19800	19800	0
56	20241223	191300	1336788200	19800	19800	19800	19800	0
57	20241223	191200	1336788200	19800	19800	19800	19800	0
58	20241223	191100	1336788200	19800	19800	19800	19800	0
59	20241223	191000	1336788200	19800	19800	19800	19800	0
60	20241223	190900	1336788200	19800	19800	19800	19800	0
61	20241223	190800	1336788200	19800	19800	19800	19800	0
62	20241223	190700	1336788200	19800	19800	19800	19800	558
63	20241223	190600	1336788200	19800	19800	19800	19800	0
64	20241223	190500	1336788200	19800	19800	19800	19800	0
65	20241223	190400	1336788200	19800	19800	19800	19800	0
66	20241223	190300	1336788200	19800	19800	19800	19800	0
67	20241223	190200	1336788200	19800	19800	19800	19800	0
68	20241223	190100	1336788200	19800	19800	19800	19800	0
69	20241223	190000	1336788200	19800	19800	19800	19800	0
70	20241223	185900	1336788200	19800	19800	19800	19800	0
71	20241223	185800	1336788200	19800	19800	19800	19800	0
72	20241223	185700	1336788200	19800	19800	19800	19800	0
73	20241223	185600	1336788200	19800	19800	19800	19800	0
74	20241223	185500	1336788200	19800	19800	19800	19800	0
75	20241223	185400	1336788200	19800	19800	19800	19800	0
76	20241223	185300	1336788200	19800	19800	19800	19800	0
77	20241223	185200	1336788200	19800	19800	19800	19800	0
78	20241223	185100	1336788200	19800	19800	19800	19800	0
79	20241223	185000	1336788200	19800	19800	19800	19800	0
80	20241223	184900	1336788200	19800	19800	19800	19800	0
81	20241223	184800	1336788200	19800	19800	19800	19800	0
82	20241223	184700	1336788200	19800	19800	19800	19800	0
83	20241223	184600	1336788200	19800	19800	19800	19800	0
84	20241223	184500	1336788200	19800	19800	19800	19800	0
85	20241223	184400	1336788200	19800	19800	19800	19800	0
86	20241223	184300	1336788200	19800	19800	19800	19800	0
87	20241223	184200	1336788200	19800	19800	19800	19800	0
88	20241223	184100	1336788200	19800	19800	19800	19800	0
89	20241223	184000	1336788200	19800	19800	19800	19800	0
90	20241223	183900	1336788200	19800	19800	19800	19800	0
91	20241223	183800	1336788200	19800	19800	19800	19800	0
92	20241223	183700	1336788200	19800	19800	19800	19800	558
93	20241223	183600	1336788200	19800	19800	19800	19800	0
94	20241223	183500	1336788200	19800	19800	19800	19800	0
95	20241223	183400	1336788200	19800	19800	19800	19800	0
96	20241223	183300	1336788200	19800	19800	19800	19800	0
97	20241223	183200	1336788200	19800	19800	19800	19800	0
98	20241223	183100	1336788200	19800	19800	19800	19800	0
99	20241223	183000	1336788200	19800	19800	19800	19800	0
100	20241223	182900	1336788200	19800	19800	19800	19800	0
101	20241223	182800	1336788200	19800	19800	19800	19800	0
102	20241223	182700	1336788200	19800	19800	19800	19800	0
103	20241223	182600	1336788200	19800	19800	19800	19800	0
104	20241223	182500	1336788200	19800	19800	19800	19800	0
105	20241223	182400	1336788200	19800	19800	19800	19800	0
106	20241223	182300	1336788200	19800	19800	19800	19800	0
107	20241223	182200	1336788200	19800	19800	19800	19800	0
108	20241223	182100	1336788200	19800	19800	19800	19800	0
109	20241223	182000	1336788200	19800	19800	19800	19800	0
110	20241223	181900	1336788200	19800	19800	19800	19800	0
111	20241223	181800	1336788200	19800	19800	19800	19800	0
112	20241223	181700	1336788200	19800	19800	19800	19800	0
113	20241223	181600	1336788200	19800	19800	19800	19800	0
114	20241223	181500	1336788200	19800	19800	19800	19800	0
115	20241223	181400	1336788200	19800	19800	19800	19800	0
116	20241223	181300	1336788200	19800	19800	19800	19800	0
117	20241223	181200	1336788200	19800	19800	19800	19800	0
118	20241223	181100	1336788200	19800	19800	19800	19800	0
119	20241223	181000	1336788200	19800	19800	19800	19800	0
120	20241223	180900	1336788200	19800	19800	19800	19800	0
121	20241223	180800	1336788200	19800	19800	19800	19800	0
122	20241223	180700	1336788200	19800	19800	19800	19800	558
123	20241223	180600	1336788200	19800	19800	19800	19800	0
124	20241223	180500	1336788200	19800	19800	19800	19800	0
125	20241223	180400	1336788200	19800	19800	19800	19800	0
126	20241223	180300	1336788200	19800	19800	19800	19800	0
127	20241223	180200	1336788200	19800	19800	19800	19800	0
128	20241223	180100	1336788200	19800	19800	19800	19800	0
129	20241223	180000	1336788200	19800	19800	19800	19800	0
130	20241223	175900	1336788200	19800	19800	19800	19800	0
131	20241223	175800	1336788200	19800	19800	19800	19800	0
132	20241223	175700	1336788200	19800	19800	19800	19800	0
133	20241223	175600	1336788200	19800	19800	19800	19800	0
134	20241223	175500	1336788200	19800	19800	19800	19800	0
135	20241223	175400	1336788200	19800	19800	19800	19800	0
136	20241223	175300	1336788200	19800	19800	19800	19800	0
137	20241223	175200	1336788200	19800	19800	19800	19800	0
138	20241223	175100	1336788200	19800	19800	19800	19800	0
139	20241223	175000	1336788200	19800	19800	19800	19800	0
140	20241223	174900	1336788200	19800	19800	19800	19800	0
141	20241223	174800	1336788200	19800	19800	19800	19800	0
142	20241223	174700	1336788200	19800	19800	19800	19800	0
143	20241223	174600	1336788200	19800	19800	19800	19800	0
144	20241223	174500	1336788200	19800	19800	19800	19800	0
145	20241223	174400	1336788200	19800	19800	19800	19800	0
146	20241223	174300	1336788200	19800	19800	19800	19800	0
147	20241223	174200	1336788200	19800	19800	19800	19800	0
148	20241223	174100	1336788200	19800	19800	19800	19800	0
149	20241223	174000	1336788200	19800	19800	19800	19800	0
150	20241223	173900	1336788200	19800	19800	19800	19800	0
151	20241223	173800	1336788200	19800	19800	19800	19800	0
152	20241223	173700	1336788200	19800	19800	19800	19800	558
153	20241223	173600	1336788200	19800	19800	19800	19800	0
154	20241223	173500	1336788200	19800	19800	19800	19800	0
155	20241223	173400	1336788200	19800	19800	19800	19800	0
156	20241223	173300	1336788200	19800	19800	19800	19800	0
157	20241223	173200	1336788200	19800	19800	19800	19800	0
158	20241223	173100	1336788200	19800	19800	19800	19800	0
159	20241223	173000	1336788200	19800	19800	19800	19800	0
160	20241223	172900	1336788200	19800	19800	19800	19800	0
161	20241223	172800	1336788200	19800	19800	19800	19800	0
162	20241223	172700	1336788200	19800	19800	19800	19800	0
163	20241223	172600	1336788200	19800	19800	19800	19800	0
164	20241223	172500	1336788200	19800	19800	19800	19800	0
165	20241223	172400	1336788200	19800	19800	19800	19800	0
166	20241223	172300	1336788200	19800	19800	19800	19800	0
167	20241223	172200	1336788200	19800	19800	19800	19800	0
168	20241223	172100	1336788200	19800	19800	19800	19800	0
169	20241223	172000	1336788200	19800	19800	19800	19800	0
170	20241223	171900	1336788200	19800	19800	19800	19800	0
171	20241223	171800	1336788200	19800	19800	19800	19800	0
172	20241223	171700	1336788200	19800	19800	19800	19800	0
173	20241223	171600	1336788200	19800	19800	19800	19800	0
174	20241223	171500	1336788200	19800	19800	19800	19800	0
175	20241223	171400	1336788200	19800	19800	19800	19800	0
176	20241223	171300	1336788200	19800	19800	19800	19800	0
177	20241223	171200	1336788200	19800	19800	19800	19800	0
178	20241223	171100	1336788200	19800	19800	19800	19800	0
179	20241223	171000	1336788200	19800	19800	19800	19800	0
180	20241223	170900	1336788200	19800	19800	19800	19800	0
181	20241223	170800	1336788200	19800	19800	19800	19800	0
182	20241223	170700	1336788200	19800	19800	19800	19800	558
183	20241223	170600	1336788200	19800	19800	19800	19800	0
184	20241223	170500	1336788200	19800	19800	19800	19800	0
185	20241223	170400	1336788200	19800	19800	19800	19800	0
186	20241223	170300	1336788200	19800	19800	19800	19800	0
187	20241223	170200	1336788200	19800	19800	19800	19800	0
188	20241223	170100	1336788200	19800	19800	19800	19800	0
189	20241223	170000	1336788200	19800	19800	19800	19800	0
190	20241223	165900	1336788200	19800	19800	19800	19800	0
191	20241223	165800	1336788200	19800	19800	19800	19800	0
192	20241223	165700	1336788200	19800	19800	19800	19800	0
193	20241223	165600	1336788200	19800	19800	19800	19800	0
194	20241223	165500	1336788200	19800	19800	19800	19800	0
195	20241223	165400	1336788200	19800	19800	19800	19800	0
196	20241223	165300	1336788200	19800	19800	19800	19800	0
197	20241223	165200	1336788200	19800	19800	19800	19800	0
198	20241223	165100	1336788200	19800	19800	19800	19800	0
199	20241223	165000	1336788200	19800	19800	19800	19800	0
200	20241223	164900	1336788200	19800	19800	19800	19800	0
201	20241223	164800	1336788200	19800	19800	19800	19800	0
202	20241223	164700	1336788200	19800	19800	19800	19800	0
203	20241223	164600	1336788200	19800	19800	19800	19800	0
204	20241223	164500	1336788200	19800	19800	19800	19800	0
205	20241223	164400	1336788200	19800	19800	19800	19800	0
206	20241223	164300	1336788200	19800	19800	19800	19800	0
207	20241223	164200	1336788200	19800	19800	19800	19800	0
208	20241223	164100	1336788200	19800	19800	19800	19800	0
209	20241223	164000	1336788200	19800	19800	19800	19800	0
210	20241223	163900	1336788200	19800	19800	19800	19800	0
211	20241223	163800	1336788200	19800	19800	19800	19800	0
212	20241223	163700	1336788200	19800	19800	19800	19800	558
213	20241223	163600	1336788200	19800	19800	19800	19800	0
214	20241223	163500	1336788200	19800	19800	19800	19800	0
215	20241223	163400	1336788200	19800	19800	19800	19800	0
216	20241223	163300	1336788200	19800	19800	19800	19800	0
217	20241223	163200	1336788200	19800	19800	19800	19800	0
218	20241223	163100	1336788200	19800	19800	19800	19800	0
219	20241223	163000	1336788200	19800	19800	19800	19800	0
220	20241223	162900	1336788200	19800	19800	19800	19800	0
221	20241223	162800	1336788200	19800	19800	19800	19800	0
222	20241223	162700	1336788200	19800	19800	19800	19800	0
223	20241223	162600	1336788200	19800	19800	19800	19800	0
224	20241223	162500	1336788200	19800	19800	19800	19800	0
225	20241223	162400	1336788200	19800	19800	19800	19800	0
226	20241223	162300	1336788200	19800	19800	19800	19800	0
227	20241223	162200	1336788200	19800	19800	19800	19800	0
228	20241223	162100	1336788200	19800	19800	19800	19800	0
229	20241223	162000	1336788200	19800	19800	19800	19800	0
230	20241223	161900	1336788200	19800	19800	19800	19800	0
231	20241223	161800	1336788200	19800	19800	19800	19800	0
232	20241223	161700	1336788200	19800	19800	19800	19800	0
233	20241223	161600	1336788200	19800	19800	19800	19800	0
234	20241223	161500	1336788200	19800	19800	19800	19800	0
235	20241223	161400	1336788200	19800	19800	19800	19800	0
236	20241223	161300	1336788200	19800	19800	19800	19800	0
237	20241223	161200	1336788200	19800	19800	19800	19800	0
238	20241223	161100	1336788200	19800	19800	19800	19800	0
239	20241223	161000	1336788200	19800	19800	19800	19800	0
240	20241223	160900	1336788200	19800	19800	19800	19800	0
241	20241223	160800	1336788200	19800	19800	19800	19800	0
242	20241223	160700	1336788200	19800	19800	19800	19800	558
243	20241223	160600	1336788200	19800	19800	19800	19800	0
244	20241223	160500	1336788200	19800	19800	19800	19800	0
245	20241223	160400	1336788200	19800	19800	19800	19800	0
246	20241223	160300	1336788200	19800	19800	19800	19800	0
247	20241223	160200	1336788200	19800	19800	19800	19800	0
248	20241223	160100	1336788200	19800	19800	19800	19800	0
249	20241223	160000	1336788200	19800	19800	19800	19800	0
250	20241223	155900	1336788200	19800	19800	19800	19800	0
251	20241223	155800	1336788200	19800	19800	19800	19800	0
252	20241223	155700	1336788200	19800	19800	19800	19800	0
253	20241223	155600	1336788200	19800	19800	19800	19800	0
254	20241223	155500	1336788200	19800	19800	19800	19800	0
255	20241223	155400	1336788200	19800	19800	19800	19800	0
256	20241223	155300	1336788200	19800	19800	19800	19800	0
257	20241223	155200	1336788200	19800	19800	19800	19800	0
258	20241223	155100	1336788200	19800	19800	19800	19800	0
259	20241223	155000	1336788200	19800	19800	19800	19800	0
260	20241223	154900	1336788200	19800	19800	19800	19800	0
261	20241223	154800	1336788200	19800	19800	19800	19800	0
262	20241223	154700	1336788200	19800	19800	19800	19800	0
263	20241223	154600	1336788200	19800	19800	19800	19800	0
264	20241223	154500	1336788200	19800	19800	19800	19800	0
265	20241223	154400	1336788200	19800	19800	19800	19800	0
266	20241223	154300	1336788200	19800	19800	19800	19800	0
267	20241223	154200	1336788200	19800	19800	19800	19800	0
268	20241223	154100	1336788200	19800	19800	19800	19800	0
269	20241223	154000	1336788200	19800	19800	19800	19800	0
270	20241223	153900	1336788200	19800	19800	19800	19800	0
271	20241223	153800	1336788200	19800	19800	19800	19800	0
272	20241223	153700	1336788200	19800	19800	19800	19800	558
273	20241223	153600	1336788200	19800	19800	19800	19800	0
274	20241223	153500	1336788200	19800	19800	19800	19800	0
275	20241223	153400	1336788200	19800	19800	19800	19800	0
276	20241223	153300	1336788200	19800	19800	19800	19800	0
277	20241223	153200	1336788200	19800	19800	19800	19800	0
278	20241223	153100	1336788200	19800	19800	19800	19800	0
279	20241223	153000	1336788200	19800	19800	19800	19800	558
280	20241223	152900	1325739800	19730	19730	19730	19730	0
281	20241223	152800	1325739800	19730	19730	19730	19730	0
282	20241223	152700	1325739800	19730	19730	19730	19730	0
283	20241223	152600	1325739800	19730	19730	19730	19730	0
284	20241223	152500	1325739800	19730	19730	19730	19730	0
285	20241223	152400	1325739800	19730	19730	19730	19730	0
286	20241223	152300	1325739800	19730	19730	19730	19730	0
287	20241223	152200	1325739800	19730	19730	19730	19730	0
288	20241223	152100	1325739800	19730	19730	19730	19730	0
289	20241223	152000	1325739800	19730	19730	19730	19730	0
290	20241223	151900	1325739800	19730	19730	19730	19730	94
291	20241223	151800	1323885180	19730	19740	19740	19710	518
292	20241223	151700	1313669490	19740	19740	19740	19740	16
293	20241223	151600	1313353650	19740	19740	19740	19740	16
294	20241223	151500	1313037810	19740	19740	19740	19730	25
295	20241223	151400	1312544400	19740	19740	19740	19740	21
296	20241223	151300	1312129860	19740	19730	19740	19730	9
297	20241223	151200	1311952210	19720	19760	19760	19720	207
298	20241223	151100	1307865190	19760	19760	19760	19760	15
299	20241223	151000	1307568790	19760	19760	19770	19760	106
300	20241223	150900	1305474120	19770	19770	19770	19770	66
301	20241223	150800	1304169300	19770	19770	19770	19770	45
302	20241223	150700	1303279650	19770	19770	19770	19770	17
303	20241223	150600	1302943560	19770	19770	19770	19770	29
304	20241223	150500	1302370230	19770	19770	19770	19770	26
305	20241223	150400	1301856210	19770	19770	19770	19770	12
306	20241223	150300	1301618970	19770	19770	19770	19770	83
307	20241223	150200	1299978060	19780	19790	19790	19780	62
308	20241223	150100	1298751540	19810	19810	19810	19810	152
309	20241223	150000	1295740420	19800	19810	19810	19800	702
310	20241223	145900	1281839780	19810	19830	19830	19810	76
311	20241223	145800	1280333520	19830	19820	19830	19820	40
312	20241223	145700	1279540340	19810	19830	19830	19810	178
313	20241223	145600	1276012470	19830	19810	19840	19810	65
314	20241223	145500	1274723060	19840	19840	19840	19840	13
315	20241223	145400	1274465140	19840	19810	19850	19800	77
316	20241223	145300	1272938990	19800	19820	19820	19800	1626
317	20241223	145200	1240741660	19830	19820	19840	19820	105
318	20241223	145100	1238658940	19820	19820	19820	19820	10
319	20241223	145000	1238460740	19830	19830	19830	19830	1
320	20241223	144900	1238440910	19840	19840	19840	19840	48
321	20241223	144800	1237488590	19840	19830	19840	19830	2
322	20241223	144700	1237448920	19840	19830	19840	19830	38
323	20241223	144600	1236695020	19820	19820	19820	19820	0
324	20241223	144500	1236695020	19820	19820	19820	19820	5
325	20241223	144400	1236595920	19820	19820	19820	19820	15
326	20241223	144300	1236298620	19820	19840	19840	19820	40
327	20241223	144200	1235505050	19850	19830	19850	19830	38
328	20241223	144100	1234751290	19860	19830	19860	19830	63
329	20241223	144000	1233500210	19820	19820	19820	19820	0
330	20241223	143900	1233500210	19820	19860	19860	19820	755
331	20241223	143800	1218508470	19860	19870	19870	19860	69
332	20241223	143700	1217137870	19860	19850	19860	19850	377
333	20241223	143600	1209651420	19850	19810	19850	19810	1101
334	20241223	143500	1187830300	19810	19810	19810	19810	6
335	20241223	143400	1187711440	19800	19800	19810	19800	131
336	20241223	143300	1185117630	19800	19800	19800	19800	40
337	20241223	143200	1184325630	19800	19800	19800	19800	0
338	20241223	143100	1184325630	19800	19790	19800	19790	538
339	20241223	143000	1173675670	19780	19780	19780	19780	0
340	20241223	142900	1173675670	19780	19790	19790	19780	51
341	20241223	142800	1172666490	19790	19850	19850	19790	1393
342	20241223	142700	1145065730	19860	19870	19870	19860	105
343	20241223	142600	1142980330	19860	19880	19880	19860	75
344	20241223	142500	1141490610	19880	19880	19880	19880	0
345	20241223	142400	1141490610	19880	19870	19880	19870	44
346	20241223	142300	1140616270	19850	19850	19850	19850	25
347	20241223	142200	1140120020	19860	19860	19860	19860	110
348	20241223	142100	1137935420	19860	19860	19860	19860	17
349	20241223	142000	1137597800	19850	19890	19890	19850	1025
350	20241223	141900	1117239520	19880	19840	19890	19840	338
351	20241223	141800	1110525880	19840	19830	19840	19830	457
352	20241223	141700	1101462610	19830	19820	19830	19820	150
353	20241223	141600	1098489600	19820	19820	19820	19820	150
354	20241223	141500	1095516600	19820	19820	19820	19820	21
355	20241223	141400	1095100380	19820	19820	19820	19820	0
356	20241223	141300	1095100380	19820	19810	19820	19810	337
357	20241223	141200	1088424190	19810	19810	19810	19810	80
358	20241223	141100	1086839390	19820	19810	19820	19810	66
359	20241223	141000	1085531480	19810	19810	19810	19810	21
360	20241223	140900	1085115470	19820	19810	19820	19810	77
361	20241223	140800	1083589340	19810	19800	19810	19800	111
362	20241223	140700	1081391010	19790	19800	19800	19790	14
363	20241223	140600	1081113930	19800	19760	19800	19760	2827
364	20241223	140500	1025192760	19760	19770	19770	19760	26
365	20241223	140400	1024678750	19770	19770	19770	19770	296
366	20241223	140300	1018826830	19770	19770	19770	19770	0
367	20241223	140200	1018826830	19770	19770	19770	19770	42
368	20241223	140100	1017996490	19770	19770	19770	19770	0
369	20241223	140000	1017996490	19770	19780	19780	19770	12
370	20241223	135900	1017759230	19780	19780	19780	19770	457
371	20241223	135800	1008720770	19770	19770	19770	19770	0
372	20241223	135700	1008720770	19770	19770	19770	19770	0
373	20241223	135600	1008720770	19770	19770	19770	19770	41
374	20241223	135500	1007910200	19780	19770	19780	19770	4
375	20241223	135400	1007831110	19770	19760	19780	19760	150
376	20241223	135300	1004866360	19770	19760	19780	19760	67
377	20241223	135200	1003542140	19750	19740	19750	19740	104
378	20241223	135100	1001488730	19730	19730	19730	19730	151
379	20241223	135000	998509500	19750	19750	19750	19750	0
380	20241223	134900	998509500	19750	19750	19750	19750	0
381	20241223	134800	998509500	19750	19740	19750	19740	5
382	20241223	134700	998410790	19740	19740	19740	19740	3
383	20241223	134600	998351570	19730	19730	19730	19730	0
384	20241223	134500	998351570	19730	19750	19780	19730	478
385	20241223	134400	988911680	19750	19750	19750	19750	10
386	20241223	134300	988714180	19750	19750	19750	19750	1
387	20241223	134200	988694430	19760	19760	19760	19760	0
388	20241223	134100	988694430	19760	19770	19780	19760	164
389	20241223	134000	985452680	19770	19770	19770	19770	70
390	20241223	133900	984068780	19770	19780	19780	19770	210
391	20241223	133800	979916080	19780	19770	19780	19770	54
392	20241223	133700	978848460	19780	19780	19780	19770	250
393	20241223	133600	973905360	19780	19780	19780	19780	300
394	20241223	133500	967971360	19770	19760	19770	19760	165
395	20241223	133400	964710380	19750	19730	19750	19730	109
396	20241223	133300	962558570	19720	19720	19720	19720	31
397	20241223	133200	961947250	19720	19720	19720	19720	2
398	20241223	133100	961907810	19720	19720	19730	19720	8
399	20241223	133000	961750040	19730	19730	19730	19720	51
400	20241223	132900	960743940	19720	19720	19720	19720	0
401	20241223	132800	960743940	19720	19710	19720	19710	148
402	20241223	132700	957825880	19700	19700	19700	19700	0
403	20241223	132600	957825880	19700	19700	19700	19700	126
404	20241223	132500	955343680	19700	19690	19710	19690	33
405	20241223	132400	954693280	19690	19710	19750	19690	853
406	20241223	132300	937884070	19710	19670	19710	19670	156
407	20241223	132200	934814830	19670	19670	19670	19670	0
408	20241223	132100	934814830	19670	19670	19670	19670	3
409	20241223	132000	934755820	19660	19660	19670	19660	9
410	20241223	131900	934578860	19660	19660	19660	19660	70
411	20241223	131800	933202660	19660	19660	19660	19660	0
412	20241223	131700	933202660	19660	19660	19660	19660	26
413	20241223	131600	932691500	19670	19660	19670	19660	2
414	20241223	131500	932652170	19670	19670	19670	19660	46
415	20241223	131400	931747360	19670	19670	19670	19670	0
416	20241223	131300	931747360	19670	19680	19680	19670	2
417	20241223	131200	931708010	19700	19660	19700	19660	603
418	20241223	131100	919841970	19660	19660	19660	19660	38
419	20241223	131000	919094890	19660	19660	19660	19660	61
420	20241223	130900	917895630	19660	19660	19660	19660	27
421	20241223	130800	917364810	19660	19660	19660	19660	8
422	20241223	130700	917207530	19660	19660	19660	19660	100
423	20241223	130600	915241530	19660	19660	19660	19660	50
424	20241223	130500	914258530	19660	19660	19660	19660	0
425	20241223	130400	914258530	19660	19660	19660	19660	10
426	20241223	130300	914061930	19660	19660	19660	19660	65
427	20241223	130200	912784030	19660	19660	19660	19660	6
428	20241223	130100	912666070	19660	19660	19660	19660	89
429	20241223	130000	910916330	19660	19660	19660	19660	13
430	20241223	125900	910660750	19660	19650	19660	19650	34
431	20241223	125800	909992380	19650	19650	19650	19650	347
432	20241223	125700	903173830	19650	19650	19650	19650	58
433	20241223	125600	902034130	19650	19650	19650	19650	13
434	20241223	125500	901778680	19640	19640	19640	19640	22
435	20241223	125400	901346600	19660	19650	19660	19650	13
436	20241223	125300	901091140	19650	19650	19650	19650	2
437	20241223	125200	901051840	19650	19650	19650	19650	219
438	20241223	125100	896748490	19660	19650	19660	19650	47
439	20241223	125000	895824930	19660	19660	19660	19660	2
440	20241223	124900	895785610	19660	19660	19660	19660	3
441	20241223	124800	895726630	19660	19660	19660	19660	10
442	20241223	124700	895530030	19670	19650	19670	19650	2
443	20241223	124600	895490710	19670	19650	19670	19640	145
444	20241223	124500	892641470	19660	19660	19660	19660	108
445	20241223	124400	890518190	19650	19650	19650	19650	141
446	20241223	124300	887747540	19660	19670	19670	19660	142
447	20241223	124200	884954820	19660	19660	19660	19660	0
448	20241223	124100	884954820	19660	19660	19660	19660	72
449	20241223	124000	883539300	19660	19660	19660	19660	13
450	20241223	123900	883283720	19640	19640	19640	19640	20
451	20241223	123800	882890920	19660	19660	19670	19660	27
452	20241223	123700	882360090	19650	19660	19670	19650	181
453	20241223	123600	878803240	19660	19660	19660	19660	1
454	20241223	123500	878783580	19690	19690	19690	19690	1
455	20241223	123400	878763890	19660	19660	19660	19660	58
456	20241223	123300	877623610	19650	19650	19650	19650	150
457	20241223	123200	874676110	19650	19650	19650	19650	52
458	20241223	123100	873654310	19650	19650	19650	19650	0
459	20241223	123000	873654310	19650	19650	19650	19650	1
460	20241223	122900	873634660	19640	19640	19640	19640	0
461	20241223	122800	873634660	19640	19640	19640	19640	1
462	20241223	122700	873615020	19640	19640	19660	19640	34
463	20241223	122600	872946930	19630	19650	19650	19630	15
464	20241223	122500	872652230	19650	19650	19650	19640	4
465	20241223	122400	872573640	19650	19640	19650	19640	257
466	20241223	122300	867524550	19640	19640	19640	19640	5
467	20241223	122200	867426350	19640	19630	19640	19630	4
468	20241223	122100	867347810	19630	19650	19650	19630	37
469	20241223	122000	866620800	19650	19650	19650	19650	0
470	20241223	121900	866620800	19650	19650	19650	19650	19
471	20241223	121800	866247450	19650	19650	19650	19650	0
472	20241223	121700	866247450	19650	19630	19660	19630	3
473	20241223	121600	866188510	19630	19630	19630	19630	0
474	20241223	121500	866188510	19630	19630	19630	19630	0
475	20241223	121400	866188510	19630	19650	19650	19630	220
476	20241223	121300	861867590	19650	19650	19650	19650	142
477	20241223	121200	859077290	19650	19630	19650	19630	38
478	20241223	121100	858331290	19650	19670	19670	19650	384
479	20241223	121000	850785450	19690	19680	19690	19680	4
480	20241223	120900	850706720	19680	19680	19680	19660	314
481	20241223	120800	844532340	19690	19690	19690	19690	0
482	20241223	120700	844532340	19690	19690	19690	19690	4
483	20241223	120600	844453580	19680	19680	19680	19680	0
484	20241223	120500	844453580	19680	19680	19680	19680	0
485	20241223	120400	844453580	19680	19680	19680	19680	0
486	20241223	120300	844453580	19680	19680	19680	19680	2
487	20241223	120200	844414220	19690	19670	19700	19660	167
488	20241223	120100	841126150	19670	19690	19690	19670	48
489	20241223	120000	840181080	19700	19700	19700	19700	34
490	20241223	115900	839511280	19700	19650	19700	19650	287
491	20241223	115800	833863810	19640	19640	19640	19640	10
492	20241223	115700	833667410	19650	19640	19670	19640	193
493	20241223	115600	829875240	19630	19620	19630	19620	113
494	20241223	115500	827657500	19620	19640	19640	19620	144
495	20241223	115400	824829360	19650	19650	19650	19650	0
496	20241223	115300	824829360	19650	19650	19650	19650	0
497	20241223	115200	824829360	19650	19650	19650	19650	0
498	20241223	115100	824829360	19650	19650	19650	19650	0
499	20241223	115000	824829360	19650	19630	19650	19630	37
500	20241223	114900	824103030	19630	19650	19650	19630	140
501	20241223	114800	821354160	19650	19650	19650	19650	142
502	20241223	114700	818563860	19660	19660	19660	19660	0
503	20241223	114600	818563860	19660	19660	19660	19660	0
504	20241223	114500	818563860	19660	19660	19660	19660	5
505	20241223	114400	818465560	19660	19660	19660	19660	11
506	20241223	114300	818249300	19660	19660	19660	19660	0
507	20241223	114200	818249300	19660	19660	19660	19660	108
508	20241223	114100	816126020	19670	19670	19670	19670	2
509	20241223	114000	816086680	19660	19660	19660	19660	0
510	20241223	113900	816086680	19660	19660	19660	19660	0
511	20241223	113800	816086680	19660	19680	19680	19660	1071
512	20241223	113700	795024950	19690	19690	19690	19690	0
513	20241223	113600	795024950	19690	19690	19690	19690	0
514	20241223	113500	795024950	19690	19690	19690	19690	0
515	20241223	113400	795024950	19690	19690	19700	19690	93
516	20241223	113300	793193770	19690	19690	19690	19690	21
517	20241223	113200	792780280	19700	19700	19700	19700	0
518	20241223	113100	792780280	19700	19700	19700	19700	0
519	20241223	113000	792780280	19700	19700	19700	19700	0
520	20241223	112900	792780280	19700	19700	19700	19700	0
521	20241223	112800	792780280	19700	19700	19700	19700	0
522	20241223	112700	792780280	19700	19700	19700	19690	5
523	20241223	112600	792681800	19700	19700	19700	19700	1
524	20241223	112500	792662100	19700	19700	19700	19700	166
525	20241223	112400	789391900	19710	19710	19710	19710	11
526	20241223	112300	789175090	19710	19710	19710	19710	2
527	20241223	112200	789135670	19710	19710	19710	19710	0
528	20241223	112100	789135670	19710	19720	19720	19710	13
529	20241223	112000	788879430	19710	19730	19730	19710	73
530	20241223	111900	787439360	19740	19700	19740	19700	443
531	20241223	111800	778711530	19700	19640	19700	19640	331
532	20241223	111700	772204480	19630	19630	19630	19630	5
533	20241223	111600	772106330	19630	19630	19630	19630	0
534	20241223	111500	772106330	19630	19630	19630	19630	135
535	20241223	111400	769456280	19620	19620	19620	19620	124
536	20241223	111300	767023400	19610	19610	19610	19610	10
537	20241223	111200	766827300	19610	19610	19610	19610	301
538	20241223	111100	760924690	19610	19610	19610	19610	0
539	20241223	111000	760924690	19610	19610	19610	19610	48
540	20241223	110900	759983410	19620	19620	19620	19620	10
541	20241223	110800	759787210	19620	19620	19620	19620	0
542	20241223	110700	759787210	19620	19620	19620	19620	13
543	20241223	110600	759532150	19630	19630	19630	19630	24
544	20241223	110500	759061030	19630	19630	19630	19630	0
545	20241223	110400	759061030	19630	19630	19640	19630	20
546	20241223	110300	758668380	19640	19640	19640	19640	62
547	20241223	110200	757450700	19640	19640	19640	19640	50
548	20241223	110100	756468700	19650	19650	19650	19650	0
549	20241223	110000	756468700	19650	19650	19650	19650	0
550	20241223	105900	756468700	19650	19660	19670	19650	29
551	20241223	105800	755898750	19660	19660	19660	19660	0
552	20241223	105700	755898750	19660	19660	19660	19660	0
553	20241223	105600	755898750	19660	19660	19670	19650	243
554	20241223	105500	751123450	19660	19660	19660	19660	1
555	20241223	105400	751103790	19670	19660	19670	19660	19
556	20241223	105300	750730200	19670	19670	19670	19670	100
557	20241223	105200	748763200	19660	19660	19660	19660	5
558	20241223	105100	748664900	19660	19700	19700	19660	498
559	20241223	105000	738864120	19700	19700	19700	19700	0
560	20241223	104900	738864120	19700	19700	19700	19700	22
561	20241223	104800	738430720	19700	19700	19700	19700	1
562	20241223	104700	738411020	19700	19700	19700	19700	0
563	20241223	104600	738411020	19700	19710	19710	19700	381
564	20241223	104500	730902180	19720	19720	19720	19720	52
565	20241223	104400	729876740	19720	19720	19720	19710	262
566	20241223	104300	724710110	19720	19710	19720	19680	21
567	20241223	104200	724296240	19720	19680	19720	19680	416
568	20241223	104100	716093220	19680	19680	19680	19680	38
569	20241223	104000	715345380	19720	19660	19720	19660	440
570	20241223	103900	706685720	19660	19660	19660	19660	169
571	20241223	103800	703363180	19650	19650	19650	19650	202
572	20241223	103700	699393880	19660	19660	19660	19660	42
573	20241223	103600	698568160	19660	19660	19660	19660	0
574	20241223	103500	698568160	19660	19680	19680	19660	362
575	20241223	103400	691447740	19670	19680	19680	19670	101
576	20241223	103300	689460070	19680	19680	19680	19680	136
577	20241223	103200	686783590	19680	19710	19710	19680	16
578	20241223	103100	686468680	19700	19700	19700	19700	0
579	20241223	103000	686468680	19700	19670	19730	19670	118
580	20241223	102900	684144550	19680	19720	19720	19680	152
581	20241223	102800	681147190	19740	19680	19740	19680	1090
582	20241223	102700	659674610	19680	19650	19690	19650	1138
583	20241223	102600	637306800	19650	19610	19650	19610	191
584	20241223	102500	633560590	19600	19600	19610	19590	283
585	20241223	102400	628014570	19600	19600	19600	19600	106
586	20241223	102300	625936970	19610	19610	19610	19610	0
587	20241223	102200	625936970	19610	19590	19610	19590	591
588	20241223	102100	614352850	19590	19600	19600	19590	132
589	20241223	102000	611766810	19610	19620	19620	19610	85
590	20241223	101900	610099850	19610	19600	19620	19600	554
591	20241223	101800	599230640	19600	19600	19600	19600	13
592	20241223	101700	598975840	19590	19590	19590	19590	226
593	20241223	101600	594548500	19590	19600	19600	19590	85
594	20241223	101500	592883340	19610	19610	19610	19610	18
595	20241223	101400	592530360	19610	19590	19610	19590	331
596	20241223	101300	586042700	19580	19580	19580	19580	40
597	20241223	101200	585259500	19580	19580	19590	19580	605
598	20241223	101100	573413320	19580	19620	19620	19580	1310
599	20241223	101000	547750670	19630	19630	19630	19620	125
600	20241223	100900	545296940	19600	19580	19610	19580	350
601	20241223	100800	538434740	19590	19570	19600	19570	543
602	20241223	100700	527799200	19580	19580	19580	19580	2
603	20241223	100600	527760040	19590	19590	19590	19590	5
604	20241223	100500	527662090	19590	19610	19610	19590	127
605	20241223	100400	525171900	19610	19570	19610	19570	470
606	20241223	100300	515972380	19560	19560	19560	19560	11
607	20241223	100200	515757220	19560	19570	19570	19560	32
608	20241223	100100	515131010	19580	19560	19580	19560	194
609	20241223	100000	511333540	19560	19560	19560	19560	4
610	20241223	095900	511255300	19560	19570	19570	19560	113
611	20241223	095800	509044900	19580	19580	19580	19580	0
612	20241223	095700	509044900	19580	19590	19590	19570	319
613	20241223	095600	502799940	19600	19600	19600	19600	13
614	20241223	095500	502545140	19600	19620	19620	19600	636
615	20241223	095400	490075010	19640	19640	19640	19640	0
616	20241223	095300	490075010	19640	19600	19640	19590	51
617	20241223	095200	489074660	19600	19560	19670	19560	379
618	20241223	095100	481649460	19580	19580	19580	19570	61
619	20241223	095000	480455570	19590	19580	19600	19580	32
620	20241223	094900	479828930	19580	19580	19580	19580	1
621	20241223	094800	479809350	19590	19590	19590	19580	74
622	20241223	094700	478360040	19600	19590	19600	19590	2
623	20241223	094600	478320850	19590	19580	19590	19580	215
624	20241223	094500	474111020	19590	19580	19590	19580	2
625	20241223	094400	474071850	19580	19600	19600	19580	1470
626	20241223	094300	445286180	19600	19610	19610	19600	13
627	20241223	094200	445031270	19600	19630	19630	19600	29
628	20241223	094100	444462340	19640	19610	19640	19610	12
629	20241223	094000	444226830	19610	19610	19610	19610	0
630	20241223	093900	444226830	19610	19600	19610	19600	4
631	20241223	093800	444148420	19610	19600	19610	19600	111
632	20241223	093700	441972800	19600	19600	19670	19600	94
633	20241223	093600	440128330	19590	19570	19590	19570	126
634	20241223	093500	437661450	19570	19510	19570	19510	214
635	20241223	093400	433483840	19510	19510	19510	19510	20
636	20241223	093300	433093640	19500	19500	19500	19490	730
637	20241223	093200	418858670	19510	19530	19530	19510	230
638	20241223	093100	414369700	19530	19530	19530	19530	15
639	20241223	093000	414076750	19530	19530	19530	19530	30
640	20241223	092900	413490850	19510	19520	19530	19510	763
641	20241223	092800	398603300	19530	19580	19580	19530	291
642	20241223	092700	392912090	19580	19570	19580	19560	47
643	20241223	092600	391991880	19600	19520	19600	19520	1391
644	20241223	092500	364807910	19510	19520	19520	19510	149
645	20241223	092400	361900910	19520	19520	19540	19510	59
646	20241223	092300	360749670	19510	19520	19530	19510	289
647	20241223	092200	355108880	19530	19540	19540	19520	1083
648	20241223	092100	333964280	19550	19570	19580	19540	2000
649	20241223	092000	294855560	19580	19580	19580	19580	46
650	20241223	091900	293954880	19590	19630	19630	19590	659
651	20241223	091800	281036820	19670	19660	19680	19660	2007
652	20241223	091700	241540830	19660	19630	19660	19630	37
653	20241223	091600	240814480	19620	19630	19640	19620	380
654	20241223	091500	233356250	19630	19650	19660	19630	265
655	20241223	091400	228153000	19660	19660	19660	19640	2124
656	20241223	091300	186397530	19660	19680	19680	19660	217
657	20241223	091200	182128960	19680	19670	19680	19650	226
658	20241223	091100	177686230	19680	19690	19690	19680	1493
659	20241223	091000	148303270	19690	19690	19720	19690	134
660	20241223	090900	145664780	19740	19730	19750	19660	769
661	20241223	090800	130531070	19750	19740	19750	19710	242
662	20241223	090700	125754270	19740	19720	19740	19650	2705
663	20241223	090600	72399490	19660	19720	19720	19640	6
664	20241223	090500	72281550	19640	19670	19670	19640	229
665	20241223	090400	67780050	19680	19700	19700	19680	775
666	20241223	090300	52523060	19700	19690	19700	19690	100
667	20241223	090200	50553990	19780	19690	19780	19690	460
668	20241223	090100	41490890	19680	19730	19730	19670	72
669	20241223	090000	40073650	19740	19780	19780	19740	1699