KissMeData/122640/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202000	1142511660	9600	9600	9600	9600	656
3	20241224	201900	1142511660	9600	9600	9600	9600	0
4	20241224	201800	1142511660	9600	9600	9600	9600	0
5	20241224	201700	1142511660	9600	9600	9600	9600	0
6	20241224	201600	1142511660	9600	9600	9600	9600	0
7	20241224	201500	1142511660	9600	9600	9600	9600	0
8	20241224	201400	1142511660	9600	9600	9600	9600	0
9	20241224	201300	1142511660	9600	9600	9600	9600	0
10	20241224	201200	1142511660	9600	9600	9600	9600	0
11	20241224	201100	1142511660	9600	9600	9600	9600	0
12	20241224	201000	1142511660	9600	9600	9600	9600	0
13	20241224	200900	1142511660	9600	9600	9600	9600	0
14	20241224	200800	1142511660	9600	9600	9600	9600	0
15	20241224	200700	1142511660	9600	9600	9600	9600	0
16	20241224	200600	1142511660	9600	9600	9600	9600	0
17	20241224	200500	1142511660	9600	9600	9600	9600	0
18	20241224	200400	1142511660	9600	9600	9600	9600	0
19	20241224	200300	1142511660	9600	9600	9600	9600	0
20	20241224	200200	1142511660	9600	9600	9600	9600	0
21	20241224	200100	1142511660	9600	9600	9600	9600	0
22	20241224	200000	1142511660	9600	9600	9600	9600	0
23	20241224	195900	1142511660	9600	9600	9600	9600	0
24	20241224	195800	1142511660	9600	9600	9600	9600	0
25	20241224	195700	1142511660	9600	9600	9600	9600	0
26	20241224	195600	1142511660	9600	9600	9600	9600	0
27	20241224	195500	1142511660	9600	9600	9600	9600	0
28	20241224	195400	1142511660	9600	9600	9600	9600	0
29	20241224	195300	1142511660	9600	9600	9600	9600	0
30	20241224	195200	1142511660	9600	9600	9600	9600	0
31	20241224	195100	1142511660	9600	9600	9600	9600	0
32	20241224	195000	1142511660	9600	9600	9600	9600	656
33	20241224	194900	1142511660	9600	9600	9600	9600	0
34	20241224	194800	1142511660	9600	9600	9600	9600	0
35	20241224	194700	1142511660	9600	9600	9600	9600	0
36	20241224	194600	1142511660	9600	9600	9600	9600	0
37	20241224	194500	1142511660	9600	9600	9600	9600	0
38	20241224	194400	1142511660	9600	9600	9600	9600	0
39	20241224	194300	1142511660	9600	9600	9600	9600	0
40	20241224	194200	1142511660	9600	9600	9600	9600	0
41	20241224	194100	1142511660	9600	9600	9600	9600	0
42	20241224	194000	1142511660	9600	9600	9600	9600	0
43	20241224	193900	1142511660	9600	9600	9600	9600	0
44	20241224	193800	1142511660	9600	9600	9600	9600	0
45	20241224	193700	1142511660	9600	9600	9600	9600	0
46	20241224	193600	1142511660	9600	9600	9600	9600	0
47	20241224	193500	1142511660	9600	9600	9600	9600	0
48	20241224	193400	1142511660	9600	9600	9600	9600	0
49	20241224	193300	1142511660	9600	9600	9600	9600	0
50	20241224	193200	1142511660	9600	9600	9600	9600	0
51	20241224	193100	1142511660	9600	9600	9600	9600	0
52	20241224	193000	1142511660	9600	9600	9600	9600	0
53	20241224	192900	1142511660	9600	9600	9600	9600	0
54	20241224	192800	1142511660	9600	9600	9600	9600	0
55	20241224	192700	1142511660	9600	9600	9600	9600	0
56	20241224	192600	1142511660	9600	9600	9600	9600	0
57	20241224	192500	1142511660	9600	9600	9600	9600	0
58	20241224	192400	1142511660	9600	9600	9600	9600	0
59	20241224	192300	1142511660	9600	9600	9600	9600	0
60	20241224	192200	1142511660	9600	9600	9600	9600	0
61	20241224	192100	1142511660	9600	9600	9600	9600	0
62	20241224	192000	1142511660	9600	9600	9600	9600	656
63	20241224	191900	1142511660	9600	9600	9600	9600	0
64	20241224	191800	1142511660	9600	9600	9600	9600	0
65	20241224	191700	1142511660	9600	9600	9600	9600	0
66	20241224	191600	1142511660	9600	9600	9600	9600	0
67	20241224	191500	1142511660	9600	9600	9600	9600	0
68	20241224	191400	1142511660	9600	9600	9600	9600	0
69	20241224	191300	1142511660	9600	9600	9600	9600	0
70	20241224	191200	1142511660	9600	9600	9600	9600	0
71	20241224	191100	1142511660	9600	9600	9600	9600	0
72	20241224	191000	1142511660	9600	9600	9600	9600	0
73	20241224	190900	1142511660	9600	9600	9600	9600	0
74	20241224	190800	1142511660	9600	9600	9600	9600	0
75	20241224	190700	1142511660	9600	9600	9600	9600	0
76	20241224	190600	1142511660	9600	9600	9600	9600	0
77	20241224	190500	1142511660	9600	9600	9600	9600	0
78	20241224	190400	1142511660	9600	9600	9600	9600	0
79	20241224	190300	1142511660	9600	9600	9600	9600	0
80	20241224	190200	1142511660	9600	9600	9600	9600	0
81	20241224	190100	1142511660	9600	9600	9600	9600	0
82	20241224	190000	1142511660	9600	9600	9600	9600	0
83	20241224	185900	1142511660	9600	9600	9600	9600	0
84	20241224	185800	1142511660	9600	9600	9600	9600	0
85	20241224	185700	1142511660	9600	9600	9600	9600	0
86	20241224	185600	1142511660	9600	9600	9600	9600	0
87	20241224	185500	1142511660	9600	9600	9600	9600	0
88	20241224	185400	1142511660	9600	9600	9600	9600	0
89	20241224	185300	1142511660	9600	9600	9600	9600	0
90	20241224	185200	1142511660	9600	9600	9600	9600	0
91	20241224	185100	1142511660	9600	9600	9600	9600	0
92	20241224	185000	1142511660	9600	9600	9600	9600	656
93	20241224	184900	1142511660	9600	9600	9600	9600	0
94	20241224	184800	1142511660	9600	9600	9600	9600	0
95	20241224	184700	1142511660	9600	9600	9600	9600	0
96	20241224	184600	1142511660	9600	9600	9600	9600	0
97	20241224	184500	1142511660	9600	9600	9600	9600	0
98	20241224	184400	1142511660	9600	9600	9600	9600	0
99	20241224	184300	1142511660	9600	9600	9600	9600	0
100	20241224	184200	1142511660	9600	9600	9600	9600	0
101	20241224	184100	1142511660	9600	9600	9600	9600	0
102	20241224	184000	1142511660	9600	9600	9600	9600	0
103	20241224	183900	1142511660	9600	9600	9600	9600	0
104	20241224	183800	1142511660	9600	9600	9600	9600	0
105	20241224	183700	1142511660	9600	9600	9600	9600	0
106	20241224	183600	1142511660	9600	9600	9600	9600	0
107	20241224	183500	1142511660	9600	9600	9600	9600	0
108	20241224	183400	1142511660	9600	9600	9600	9600	0
109	20241224	183300	1142511660	9600	9600	9600	9600	0
110	20241224	183200	1142511660	9600	9600	9600	9600	0
111	20241224	183100	1142511660	9600	9600	9600	9600	0
112	20241224	183000	1142511660	9600	9600	9600	9600	0
113	20241224	182900	1142511660	9600	9600	9600	9600	0
114	20241224	182800	1142511660	9600	9600	9600	9600	0
115	20241224	182700	1142511660	9600	9600	9600	9600	0
116	20241224	182600	1142511660	9600	9600	9600	9600	0
117	20241224	182500	1142511660	9600	9600	9600	9600	0
118	20241224	182400	1142511660	9600	9600	9600	9600	0
119	20241224	182300	1142511660	9600	9600	9600	9600	0
120	20241224	182200	1142511660	9600	9600	9600	9600	0
121	20241224	182100	1142511660	9600	9600	9600	9600	0
122	20241224	182000	1142511660	9600	9600	9600	9600	656
123	20241224	181900	1142511660	9600	9600	9600	9600	0
124	20241224	181800	1142511660	9600	9600	9600	9600	0
125	20241224	181700	1142511660	9600	9600	9600	9600	0
126	20241224	181600	1142511660	9600	9600	9600	9600	0
127	20241224	181500	1142511660	9600	9600	9600	9600	0
128	20241224	181400	1142511660	9600	9600	9600	9600	0
129	20241224	181300	1142511660	9600	9600	9600	9600	0
130	20241224	181200	1142511660	9600	9600	9600	9600	0
131	20241224	181100	1142511660	9600	9600	9600	9600	0
132	20241224	181000	1142511660	9600	9600	9600	9600	0
133	20241224	180900	1142511660	9600	9600	9600	9600	0
134	20241224	180800	1142511660	9600	9600	9600	9600	0
135	20241224	180700	1142511660	9600	9600	9600	9600	0
136	20241224	180600	1142511660	9600	9600	9600	9600	0
137	20241224	180500	1142511660	9600	9600	9600	9600	0
138	20241224	180400	1142511660	9600	9600	9600	9600	0
139	20241224	180300	1142511660	9600	9600	9600	9600	0
140	20241224	180200	1142511660	9600	9600	9600	9600	0
141	20241224	180100	1142511660	9600	9600	9600	9600	0
142	20241224	180000	1142511660	9600	9600	9600	9600	0
143	20241224	175900	1142511660	9600	9600	9600	9600	0
144	20241224	175800	1142511660	9600	9600	9600	9600	0
145	20241224	175700	1142511660	9600	9600	9600	9600	0
146	20241224	175600	1142511660	9600	9600	9600	9600	0
147	20241224	175500	1142511660	9600	9600	9600	9600	0
148	20241224	175400	1142511660	9600	9600	9600	9600	0
149	20241224	175300	1142511660	9600	9600	9600	9600	0
150	20241224	175200	1142511660	9600	9600	9600	9600	0
151	20241224	175100	1142511660	9600	9600	9600	9600	0
152	20241224	175000	1142511660	9600	9600	9600	9600	656
153	20241224	174900	1142511660	9600	9600	9600	9600	0
154	20241224	174800	1142511660	9600	9600	9600	9600	0
155	20241224	174700	1142511660	9600	9600	9600	9600	0
156	20241224	174600	1142511660	9600	9600	9600	9600	0
157	20241224	174500	1142511660	9600	9600	9600	9600	0
158	20241224	174400	1142511660	9600	9600	9600	9600	0
159	20241224	174300	1142511660	9600	9600	9600	9600	0
160	20241224	174200	1142511660	9600	9600	9600	9600	0
161	20241224	174100	1142511660	9600	9600	9600	9600	0
162	20241224	174000	1142511660	9600	9600	9600	9600	0
163	20241224	173900	1142511660	9600	9600	9600	9600	0
164	20241224	173800	1142511660	9600	9600	9600	9600	0
165	20241224	173700	1142511660	9600	9600	9600	9600	0
166	20241224	173600	1142511660	9600	9600	9600	9600	0
167	20241224	173500	1142511660	9600	9600	9600	9600	0
168	20241224	173400	1142511660	9600	9600	9600	9600	0
169	20241224	173300	1142511660	9600	9600	9600	9600	0
170	20241224	173200	1142511660	9600	9600	9600	9600	0
171	20241224	173100	1142511660	9600	9600	9600	9600	0
172	20241224	173000	1142511660	9600	9600	9600	9600	0
173	20241224	172900	1142511660	9600	9600	9600	9600	0
174	20241224	172800	1142511660	9600	9600	9600	9600	0
175	20241224	172700	1142511660	9600	9600	9600	9600	0
176	20241224	172600	1142511660	9600	9600	9600	9600	0
177	20241224	172500	1142511660	9600	9600	9600	9600	0
178	20241224	172400	1142511660	9600	9600	9600	9600	0
179	20241224	172300	1142511660	9600	9600	9600	9600	0
180	20241224	172200	1142511660	9600	9600	9600	9600	0
181	20241224	172100	1142511660	9600	9600	9600	9600	0
182	20241224	172000	1142511660	9600	9600	9600	9600	656
183	20241224	171900	1142511660	9600	9600	9600	9600	0
184	20241224	171800	1142511660	9600	9600	9600	9600	0
185	20241224	171700	1142511660	9600	9600	9600	9600	0
186	20241224	171600	1142511660	9600	9600	9600	9600	0
187	20241224	171500	1142511660	9600	9600	9600	9600	0
188	20241224	171400	1142511660	9600	9600	9600	9600	0
189	20241224	171300	1142511660	9600	9600	9600	9600	0
190	20241224	171200	1142511660	9600	9600	9600	9600	0
191	20241224	171100	1142511660	9600	9600	9600	9600	0
192	20241224	171000	1142511660	9600	9600	9600	9600	0
193	20241224	170900	1142511660	9600	9600	9600	9600	0
194	20241224	170800	1142511660	9600	9600	9600	9600	0
195	20241224	170700	1142511660	9600	9600	9600	9600	0
196	20241224	170600	1142511660	9600	9600	9600	9600	0
197	20241224	170500	1142511660	9600	9600	9600	9600	0
198	20241224	170400	1142511660	9600	9600	9600	9600	0
199	20241224	170300	1142511660	9600	9600	9600	9600	0
200	20241224	170200	1142511660	9600	9600	9600	9600	0
201	20241224	170100	1142511660	9600	9600	9600	9600	0
202	20241224	170000	1142511660	9600	9600	9600	9600	0
203	20241224	165900	1142511660	9600	9600	9600	9600	0
204	20241224	165800	1142511660	9600	9600	9600	9600	0
205	20241224	165700	1142511660	9600	9600	9600	9600	0
206	20241224	165600	1142511660	9600	9600	9600	9600	0
207	20241224	165500	1142511660	9600	9600	9600	9600	0
208	20241224	165400	1142511660	9600	9600	9600	9600	0
209	20241224	165300	1142511660	9600	9600	9600	9600	0
210	20241224	165200	1142511660	9600	9600	9600	9600	0
211	20241224	165100	1142511660	9600	9600	9600	9600	0
212	20241224	165000	1142511660	9600	9600	9600	9600	656
213	20241224	164900	1142511660	9600	9600	9600	9600	0
214	20241224	164800	1142511660	9600	9600	9600	9600	0
215	20241224	164700	1142511660	9600	9600	9600	9600	0
216	20241224	164600	1142511660	9600	9600	9600	9600	0
217	20241224	164500	1142511660	9600	9600	9600	9600	0
218	20241224	164400	1142511660	9600	9600	9600	9600	0
219	20241224	164300	1142511660	9600	9600	9600	9600	0
220	20241224	164200	1142511660	9600	9600	9600	9600	0
221	20241224	164100	1142511660	9600	9600	9600	9600	0
222	20241224	164000	1142511660	9600	9600	9600	9600	0
223	20241224	163900	1142511660	9600	9600	9600	9600	0
224	20241224	163800	1142511660	9600	9600	9600	9600	0
225	20241224	163700	1142511660	9600	9600	9600	9600	0
226	20241224	163600	1142511660	9600	9600	9600	9600	0
227	20241224	163500	1142511660	9600	9600	9600	9600	0
228	20241224	163400	1142511660	9600	9600	9600	9600	0
229	20241224	163300	1142511660	9600	9600	9600	9600	0
230	20241224	163200	1142511660	9600	9600	9600	9600	0
231	20241224	163100	1142511660	9600	9600	9600	9600	0
232	20241224	163000	1142511660	9600	9600	9600	9600	0
233	20241224	162900	1142511660	9600	9600	9600	9600	0
234	20241224	162800	1142511660	9600	9600	9600	9600	0
235	20241224	162700	1142511660	9600	9600	9600	9600	0
236	20241224	162600	1142511660	9600	9600	9600	9600	0
237	20241224	162500	1142511660	9600	9600	9600	9600	0
238	20241224	162400	1142511660	9600	9600	9600	9600	0
239	20241224	162300	1142511660	9600	9600	9600	9600	0
240	20241224	162200	1142511660	9600	9600	9600	9600	0
241	20241224	162100	1142511660	9600	9600	9600	9600	0
242	20241224	162000	1142511660	9600	9600	9600	9600	656
243	20241224	161900	1142511660	9600	9600	9600	9600	0
244	20241224	161800	1142511660	9600	9600	9600	9600	0
245	20241224	161700	1142511660	9600	9600	9600	9600	0
246	20241224	161600	1142511660	9600	9600	9600	9600	0
247	20241224	161500	1142511660	9600	9600	9600	9600	0
248	20241224	161400	1142511660	9600	9600	9600	9600	0
249	20241224	161300	1142511660	9600	9600	9600	9600	0
250	20241224	161200	1142511660	9600	9600	9600	9600	0
251	20241224	161100	1142511660	9600	9600	9600	9600	0
252	20241224	161000	1142511660	9600	9600	9600	9600	0
253	20241224	160900	1142511660	9600	9600	9600	9600	0
254	20241224	160800	1142511660	9600	9600	9600	9600	0
255	20241224	160700	1142511660	9600	9600	9600	9600	0
256	20241224	160600	1142511660	9600	9600	9600	9600	0
257	20241224	160500	1142511660	9600	9600	9600	9600	0
258	20241224	160400	1142511660	9600	9600	9600	9600	0
259	20241224	160300	1142511660	9600	9600	9600	9600	0
260	20241224	160200	1142511660	9600	9600	9600	9600	0
261	20241224	160100	1142511660	9600	9600	9600	9600	0
262	20241224	160000	1142511660	9600	9600	9600	9600	0
263	20241224	155900	1142511660	9600	9600	9600	9600	0
264	20241224	155800	1142511660	9600	9600	9600	9600	0
265	20241224	155700	1142511660	9600	9600	9600	9600	0
266	20241224	155600	1142511660	9600	9600	9600	9600	0
267	20241224	155500	1142511660	9600	9600	9600	9600	0
268	20241224	155400	1142511660	9600	9600	9600	9600	0
269	20241224	155300	1142511660	9600	9600	9600	9600	0
270	20241224	155200	1142511660	9600	9600	9600	9600	0
271	20241224	155100	1142511660	9600	9600	9600	9600	0
272	20241224	155000	1142511660	9600	9600	9600	9600	656
273	20241224	154900	1142511660	9600	9600	9600	9600	0
274	20241224	154800	1142511660	9600	9600	9600	9600	0
275	20241224	154700	1142511660	9600	9600	9600	9600	0
276	20241224	154600	1142511660	9600	9600	9600	9600	0
277	20241224	154500	1142511660	9600	9600	9600	9600	0
278	20241224	154400	1142511660	9600	9600	9600	9600	0
279	20241224	154300	1142511660	9600	9600	9600	9600	0
280	20241224	154200	1142511660	9600	9600	9600	9600	0
281	20241224	154100	1142511660	9600	9600	9600	9600	0
282	20241224	154000	1142511660	9600	9600	9600	9600	0
283	20241224	153900	1142511660	9600	9600	9600	9600	0
284	20241224	153800	1142511660	9600	9600	9600	9600	0
285	20241224	153700	1142511660	9600	9600	9600	9600	0
286	20241224	153600	1142511660	9600	9600	9600	9600	0
287	20241224	153500	1142511660	9600	9600	9600	9600	0
288	20241224	153400	1142511660	9600	9600	9600	9600	0
289	20241224	153300	1142511660	9600	9600	9600	9600	0
290	20241224	153200	1142511660	9600	9600	9600	9600	0
291	20241224	153100	1142511660	9600	9600	9600	9600	0
292	20241224	153000	1142511660	9600	9600	9600	9600	656
293	20241224	152900	1136214060	9560	9560	9560	9560	0
294	20241224	152800	1136214060	9560	9560	9560	9560	0
295	20241224	152700	1136214060	9560	9560	9560	9560	0
296	20241224	152600	1136214060	9560	9560	9560	9560	0
297	20241224	152500	1136214060	9560	9560	9560	9560	0
298	20241224	152400	1136214060	9560	9560	9560	9560	0
299	20241224	152300	1136214060	9560	9560	9560	9560	0
300	20241224	152200	1136214060	9560	9560	9560	9560	0
301	20241224	152100	1136214060	9560	9560	9560	9560	0
302	20241224	152000	1136214060	9560	9560	9560	9560	0
303	20241224	151900	1136214060	9560	9570	9570	9560	132
304	20241224	151800	1134951510	9570	9550	9570	9550	499
305	20241224	151700	1130178710	9560	9530	9570	9530	196
306	20241224	151600	1128305080	9510	9570	9570	9500	3523
307	20241224	151500	1094721850	9580	9570	9580	9570	7
308	20241224	151400	1094654850	9570	9570	9570	9570	0
309	20241224	151300	1094654850	9570	9570	9570	9570	3
310	20241224	151200	1094626140	9580	9580	9580	9580	5
311	20241224	151100	1094578240	9590	9570	9590	9570	16
312	20241224	151000	1094425010	9570	9580	9580	9570	6
313	20241224	150900	1094367580	9580	9610	9610	9580	499
314	20241224	150800	1089579330	9610	9610	9610	9610	0
315	20241224	150700	1089579330	9610	9600	9610	9600	256
316	20241224	150600	1087121680	9600	9610	9610	9600	224
317	20241224	150500	1084971090	9610	9610	9610	9610	0
318	20241224	150400	1084971090	9610	9610	9610	9610	159
319	20241224	150300	1083443100	9610	9600	9610	9600	340
320	20241224	150200	1080178060	9600	9600	9600	9600	0
321	20241224	150100	1080178060	9600	9600	9600	9600	12
322	20241224	150000	1080062860	9590	9590	9620	9590	192
323	20241224	145900	1078221400	9620	9600	9620	9580	1772
324	20241224	145800	1061235500	9610	9610	9610	9610	356
325	20241224	145700	1057814340	9600	9610	9610	9600	438
326	20241224	145600	1053609530	9610	9620	9620	9610	32
327	20241224	145500	1053301750	9610	9610	9610	9610	209
328	20241224	145400	1051293260	9610	9610	9610	9610	500
329	20241224	145300	1046488260	9630	9640	9640	9630	29
330	20241224	145200	1046208760	9620	9640	9640	9620	1000
331	20241224	145100	1036586770	9650	9640	9650	9640	40
332	20241224	145000	1036201030	9640	9640	9640	9640	293
333	20241224	144900	1033376510	9650	9650	9650	9650	25
334	20241224	144800	1033135260	9650	9650	9650	9640	13
335	20241224	144700	1033009870	9650	9660	9660	9650	10
336	20241224	144600	1032913280	9650	9660	9660	9650	20
337	20241224	144500	1032720120	9650	9650	9650	9650	7
338	20241224	144400	1032652570	9660	9650	9660	9650	649
339	20241224	144300	1026389540	9650	9650	9650	9650	102
340	20241224	144200	1025405240	9660	9660	9660	9650	174
341	20241224	144100	1023725900	9640	9640	9640	9640	0
342	20241224	144000	1023725900	9640	9660	9660	9640	64
343	20241224	143900	1023108640	9660	9660	9660	9660	21
344	20241224	143800	1022905780	9650	9650	9650	9650	9
345	20241224	143700	1022818930	9650	9660	9660	9650	258
346	20241224	143600	1020328820	9670	9670	9670	9670	137
347	20241224	143500	1019004030	9670	9660	9670	9660	12
348	20241224	143400	1018888050	9660	9660	9660	9660	2
349	20241224	143300	1018868730	9670	9670	9670	9660	17
350	20241224	143200	1018704370	9660	9670	9670	9660	22
351	20241224	143100	1018491690	9670	9670	9670	9660	25
352	20241224	143000	1018250040	9660	9660	9660	9660	100
353	20241224	142900	1017284040	9670	9660	9680	9660	64
354	20241224	142800	1016665210	9670	9660	9670	9660	355
355	20241224	142700	1013232390	9660	9660	9660	9660	3
356	20241224	142600	1013203410	9670	9670	9670	9670	6
357	20241224	142500	1013145390	9670	9660	9670	9660	24
358	20241224	142400	1012913390	9660	9670	9670	9660	156
359	20241224	142300	1011405370	9670	9670	9670	9670	0
360	20241224	142200	1011405370	9670	9660	9670	9640	387
361	20241224	142100	1007667140	9660	9640	9660	9640	770
362	20241224	142000	1000237210	9640	9630	9640	9630	10
363	20241224	141900	1000140820	9640	9630	9640	9630	12
364	20241224	141800	1000025200	9640	9630	9640	9630	1752
365	20241224	141700	983153270	9630	9630	9640	9630	159
366	20241224	141600	981622040	9630	9640	9640	9630	20
367	20241224	141500	981429300	9640	9640	9640	9630	344
368	20241224	141400	978114140	9640	9640	9640	9630	240
369	20241224	141300	975800610	9640	9640	9640	9640	14
370	20241224	141200	975665650	9640	9640	9640	9640	24
371	20241224	141100	975434290	9640	9640	9640	9630	17
372	20241224	141000	975270500	9640	9640	9640	9630	21
373	20241224	140900	975068240	9640	9640	9640	9640	8
374	20241224	140800	974991120	9630	9630	9630	9630	22
375	20241224	140700	974779260	9630	9630	9630	9630	9
376	20241224	140600	974692590	9630	9620	9630	9620	11
377	20241224	140500	974586720	9630	9630	9630	9630	24
378	20241224	140400	974355600	9640	9640	9640	9640	6
379	20241224	140300	974297760	9620	9640	9640	9620	13
380	20241224	140200	974172520	9640	9650	9650	9640	167
381	20241224	140100	972562580	9650	9650	9650	9650	26
382	20241224	140000	972311680	9640	9640	9640	9640	6
383	20241224	135900	972253840	9640	9640	9640	9640	186
384	20241224	135800	970460800	9650	9640	9650	9640	21
385	20241224	135700	970258210	9640	9640	9640	9640	145
386	20241224	135600	968860410	9640	9640	9640	9640	0
387	20241224	135500	968860410	9640	9640	9640	9630	156
388	20241224	135400	967356640	9640	9640	9640	9640	112
389	20241224	135300	966276960	9630	9650	9650	9630	155
390	20241224	135200	964784140	9640	9620	9640	9620	207
391	20241224	135100	962789210	9620	9630	9630	9620	76
392	20241224	135000	962057930	9630	9630	9640	9630	395
393	20241224	134900	958252580	9640	9640	9640	9640	100
394	20241224	134800	957288580	9640	9610	9640	9610	1466
395	20241224	134700	943171420	9610	9600	9610	9600	2029
396	20241224	134600	923682970	9590	9590	9590	9590	67
397	20241224	134500	923040440	9590	9580	9590	9580	161
398	20241224	134400	921497980	9580	9600	9600	9580	34
399	20241224	134300	921171920	9580	9590	9590	9580	152
400	20241224	134200	919714710	9570	9600	9600	9570	23
401	20241224	134100	919494130	9600	9590	9600	9590	23
402	20241224	134000	919273480	9590	9570	9590	9570	508
403	20241224	133900	914410020	9560	9570	9570	9560	23
404	20241224	133800	914189970	9570	9570	9570	9570	0
405	20241224	133700	914189970	9570	9560	9570	9560	116
406	20241224	133600	913080850	9560	9560	9560	9560	294
407	20241224	133500	910270210	9530	9570	9570	9530	306
408	20241224	133400	907348880	9570	9560	9570	9560	31
409	20241224	133300	907052270	9570	9570	9570	9570	5
410	20241224	133200	907004420	9570	9570	9570	9570	8
411	20241224	133100	906927860	9560	9570	9570	9560	22
412	20241224	133000	906717380	9570	9570	9570	9570	114
413	20241224	132900	905626400	9560	9560	9560	9560	0
414	20241224	132800	905626400	9560	9570	9570	9560	22
415	20241224	132700	905415930	9570	9570	9570	9570	17
416	20241224	132600	905253240	9560	9550	9560	9550	15
417	20241224	132500	905109900	9560	9560	9560	9560	0
418	20241224	132400	905109900	9560	9560	9560	9560	30
419	20241224	132300	904823100	9550	9550	9550	9550	6
420	20241224	132200	904765800	9560	9560	9560	9560	6
421	20241224	132100	904708440	9560	9560	9560	9560	8
422	20241224	132000	904631960	9550	9550	9550	9550	6
423	20241224	131900	904574660	9560	9560	9560	9560	17
424	20241224	131800	904412140	9560	9550	9560	9550	8
425	20241224	131700	904335720	9560	9560	9560	9560	20
426	20241224	131600	904144520	9560	9560	9560	9560	0
427	20241224	131500	904144520	9560	9570	9570	9560	234
428	20241224	131400	901907340	9570	9570	9570	9570	0
429	20241224	131300	901907340	9570	9570	9570	9570	33
430	20241224	131200	901591530	9560	9570	9570	9560	18
431	20241224	131100	901419330	9580	9580	9580	9580	0
432	20241224	131000	901419330	9580	9570	9580	9570	22
433	20241224	130900	901208650	9580	9580	9580	9580	0
434	20241224	130800	901208650	9580	9580	9580	9580	13
435	20241224	130700	901084110	9570	9580	9580	9570	114
436	20241224	130600	899992950	9580	9580	9580	9580	14
437	20241224	130500	899858830	9570	9570	9570	9570	0
438	20241224	130400	899858830	9570	9570	9580	9570	181
439	20241224	130300	898126510	9570	9570	9580	9570	72
440	20241224	130200	897437320	9580	9580	9580	9580	16
441	20241224	130100	897284040	9570	9600	9600	9570	196
442	20241224	130000	895406820	9600	9530	9600	9530	1877
443	20241224	125900	877459420	9520	9520	9520	9520	6
444	20241224	125800	877402300	9510	9510	9510	9510	10
445	20241224	125700	877307200	9530	9500	9530	9500	450
446	20241224	125600	873032140	9500	9530	9530	9490	3392
447	20241224	125500	840804420	9540	9530	9540	9530	15
448	20241224	125400	840661380	9530	9530	9530	9530	1
449	20241224	125300	840651850	9540	9540	9540	9540	31
450	20241224	125200	840356110	9530	9530	9530	9530	0
451	20241224	125100	840356110	9530	9530	9530	9530	7
452	20241224	125000	840289400	9530	9530	9530	9530	22
453	20241224	124900	840079740	9520	9520	9520	9520	11
454	20241224	124800	839975020	9520	9520	9520	9520	130
455	20241224	124700	838737420	9520	9520	9520	9520	0
456	20241224	124600	838737420	9520	9510	9520	9510	51
457	20241224	124500	838252110	9520	9520	9520	9520	0
458	20241224	124400	838252110	9520	9520	9520	9520	14
459	20241224	124300	838118830	9510	9510	9530	9510	51
460	20241224	124200	837633210	9520	9520	9520	9510	38
461	20241224	124100	837271460	9520	9520	9520	9520	6
462	20241224	124000	837214340	9510	9510	9510	9510	40
463	20241224	123900	836833940	9500	9510	9540	9500	537
464	20241224	123800	831728750	9520	9520	9530	9520	574
465	20241224	123700	826258990	9530	9530	9530	9530	0
466	20241224	123600	826258990	9530	9520	9530	9520	33
467	20241224	123500	825944660	9500	9500	9500	9500	0
468	20241224	123400	825944660	9500	9500	9500	9500	0
469	20241224	123300	825944660	9500	9530	9530	9500	1422
470	20241224	123200	812435340	9530	9540	9540	9530	28
471	20241224	123100	812168320	9510	9510	9510	9510	0
472	20241224	123000	812168320	9510	9540	9550	9450	8086
473	20241224	122900	735535070	9560	9550	9560	9550	355
474	20241224	122800	732144670	9540	9540	9540	9540	7
475	20241224	122700	732077890	9530	9530	9530	9520	149
476	20241224	122600	730658620	9520	9590	9590	9500	9014
477	20241224	122500	644678050	9600	9600	9600	9600	9
478	20241224	122400	644591650	9590	9610	9610	9590	24
479	20241224	122300	644361250	9600	9600	9600	9600	11
480	20241224	122200	644255650	9610	9600	9610	9600	146
481	20241224	122100	642853970	9600	9600	9600	9600	5
482	20241224	122000	642805970	9600	9600	9600	9600	53
483	20241224	121900	642297170	9600	9590	9600	9590	190
484	20241224	121800	640474830	9600	9600	9600	9600	8
485	20241224	121700	640398030	9600	9600	9600	9600	7
486	20241224	121600	640330830	9590	9590	9600	9590	228
487	20241224	121500	638144220	9600	9600	9600	9600	21
488	20241224	121400	637942620	9590	9600	9600	9590	14
489	20241224	121300	637808280	9600	9600	9600	9600	0
490	20241224	121200	637808280	9600	9600	9600	9600	22
491	20241224	121100	637597080	9600	9590	9600	9590	14
492	20241224	121000	637462740	9600	9600	9600	9600	6
493	20241224	120900	637405140	9600	9600	9600	9600	26
494	20241224	120800	637155540	9590	9600	9600	9590	12
495	20241224	120700	637040400	9600	9600	9600	9600	8
496	20241224	120600	636963600	9590	9600	9600	9590	12
497	20241224	120500	636848470	9600	9590	9600	9590	18
498	20241224	120400	636675680	9590	9590	9590	9590	8
499	20241224	120300	636598960	9580	9590	9590	9580	14
500	20241224	120200	636464760	9590	9590	9590	9590	16
501	20241224	120100	636311320	9590	9580	9590	9580	111
502	20241224	120000	635246950	9590	9590	9590	9590	0
503	20241224	115900	635246950	9590	9590	9590	9590	6
504	20241224	115800	635189410	9590	9590	9590	9590	27
505	20241224	115700	634930480	9600	9600	9600	9600	5
506	20241224	115600	634882480	9590	9590	9590	9590	6
507	20241224	115500	634824940	9590	9600	9600	9590	25
508	20241224	115400	634584960	9600	9600	9600	9600	12
509	20241224	115300	634469760	9590	9590	9590	9590	6
510	20241224	115200	634412220	9600	9600	9600	9600	6
511	20241224	115100	634354620	9600	9600	9600	9600	17
512	20241224	115000	634191420	9590	9600	9600	9590	18
513	20241224	114900	634018680	9600	9600	9600	9600	0
514	20241224	114800	634018680	9600	9600	9600	9600	22
515	20241224	114700	633807480	9590	9590	9590	9580	26
516	20241224	114600	633558290	9590	9590	9590	9590	0
517	20241224	114500	633558290	9590	9590	9600	9590	42
518	20241224	114400	633155250	9600	9600	9600	9600	0
519	20241224	114300	633155250	9600	9600	9600	9600	0
520	20241224	114200	633155250	9600	9600	9600	9600	988
521	20241224	114100	623670450	9610	9610	9610	9610	35
522	20241224	114000	623334100	9600	9600	9600	9600	17
523	20241224	113900	623170900	9600	9590	9600	9590	7
524	20241224	113800	623103710	9600	9600	9600	9600	18
525	20241224	113700	622930910	9590	9590	9590	9590	20
526	20241224	113600	622739110	9590	9590	9590	9590	0
527	20241224	113500	622739110	9590	9590	9590	9590	6
528	20241224	113400	622681570	9590	9580	9590	9580	22
529	20241224	113300	622470660	9590	9590	9590	9590	5
530	20241224	113200	622422710	9590	9590	9590	9590	13
531	20241224	113100	622298040	9580	9590	9590	9580	23
532	20241224	113000	622077530	9590	9590	9590	9590	14
533	20241224	112900	621943270	9580	9580	9580	9580	6
534	20241224	112800	621885790	9590	9580	9590	9580	24
535	20241224	112700	621655640	9580	9580	9580	9580	0
536	20241224	112600	621655640	9580	9580	9580	9580	5
537	20241224	112500	621607740	9560	9580	9580	9560	700
538	20241224	112400	614909980	9590	9590	9590	9590	24
539	20241224	112300	614679820	9590	9580	9590	9580	14
540	20241224	112200	614545620	9590	9590	9590	9590	0
541	20241224	112100	614545620	9590	9580	9590	9580	21
542	20241224	112000	614344290	9590	9590	9590	9590	50
543	20241224	111900	613864790	9580	9580	9580	9580	14
544	20241224	111800	613730670	9580	9580	9580	9580	6
545	20241224	111700	613673190	9590	9590	9590	9590	25
546	20241224	111600	613433440	9580	9580	9580	9580	0
547	20241224	111500	613433440	9580	9590	9590	9580	14
548	20241224	111400	613299240	9590	9590	9590	9590	17
549	20241224	111300	613136210	9580	9580	9580	9580	9
550	20241224	111200	613049990	9580	9600	9600	9570	115
551	20241224	111100	611948860	9610	9610	9610	9610	0
552	20241224	111000	611948860	9610	9600	9610	9600	157
553	20241224	110900	610441460	9590	9590	9590	9590	15
554	20241224	110800	610297610	9600	9600	9600	9600	20
555	20241224	110700	610105610	9600	9610	9610	9600	22
556	20241224	110600	609894250	9610	9610	9610	9610	16
557	20241224	110500	609740490	9600	9610	9610	9600	20
558	20241224	110400	609548360	9610	9600	9610	9600	25
559	20241224	110300	609308280	9580	9580	9580	9580	0
560	20241224	110200	609308280	9580	9580	9580	9580	0
561	20241224	110100	609308280	9580	9600	9620	9580	610
562	20241224	110000	603454760	9630	9620	9630	9600	217
563	20241224	105900	601369060	9610	9600	9610	9600	544
564	20241224	105800	596145180	9600	9600	9600	9600	0
565	20241224	105700	596145180	9600	9600	9600	9600	53
566	20241224	105600	595636380	9600	9610	9610	9600	101
567	20241224	105500	594666770	9610	9610	9610	9610	20
568	20241224	105400	594474570	9610	9600	9610	9600	9
569	20241224	105300	594388140	9610	9610	9610	9610	24
570	20241224	105200	594157500	9600	9610	9610	9600	26
571	20241224	105100	593907790	9600	9600	9600	9600	6
572	20241224	105000	593850190	9610	9600	9610	9600	395
573	20241224	104900	590058010	9580	9600	9600	9580	21
574	20241224	104800	589856710	9610	9580	9610	9580	310
575	20241224	104700	586884070	9580	9580	9580	9580	99
576	20241224	104600	585935650	9570	9560	9570	9550	141
577	20241224	104500	584587950	9560	9560	9560	9560	104
578	20241224	104400	583593710	9570	9570	9570	9570	8
579	20241224	104300	583517150	9560	9570	9570	9560	24
580	20241224	104200	583287530	9550	9570	9570	9550	299
581	20241224	104100	580430810	9580	9580	9590	9580	21
582	20241224	104000	580229520	9590	9590	9590	9590	23
583	20241224	103900	580008950	9590	9590	9590	9590	3
584	20241224	103800	579980180	9580	9580	9580	9580	36
585	20241224	103700	579635300	9570	9570	9570	9570	581
586	20241224	103600	574075130	9570	9540	9570	9540	155
587	20241224	103500	572594580	9550	9570	9570	9550	318
588	20241224	103400	569557440	9560	9560	9560	9560	0
589	20241224	103300	569557440	9560	9590	9590	9560	67
590	20241224	103200	568916210	9560	9560	9560	9560	0
591	20241224	103100	568916210	9560	9560	9560	9560	0
592	20241224	103000	568916210	9560	9560	9560	9560	12
593	20241224	102900	568801490	9560	9570	9570	9530	694
594	20241224	102800	562182620	9580	9580	9580	9580	6
595	20241224	102700	562125140	9580	9590	9590	9580	10
596	20241224	102600	562029320	9580	9580	9580	9580	22
597	20241224	102500	561818560	9570	9570	9570	9570	7
598	20241224	102400	561751570	9550	9550	9550	9550	0
599	20241224	102300	561751570	9550	9580	9580	9550	95
600	20241224	102200	560843820	9580	9580	9580	9580	9
601	20241224	102100	560757600	9580	9580	9580	9570	10
602	20241224	102000	560661850	9580	9590	9590	9580	19
603	20241224	101900	560479650	9600	9550	9600	9550	23
604	20241224	101800	560259150	9540	9540	9540	9540	3
605	20241224	101700	560230530	9540	9530	9540	9530	566
606	20241224	101600	554836520	9530	9530	9530	9530	27
607	20241224	101500	554579210	9530	9530	9530	9530	0
608	20241224	101400	554579210	9530	9530	9530	9520	32
609	20241224	101300	554274310	9520	9520	9520	9520	0
610	20241224	101200	554274310	9520	9520	9520	9520	122
611	20241224	101100	553112870	9520	9530	9530	9520	15
612	20241224	101000	552969980	9530	9530	9530	9530	7
613	20241224	100900	552903270	9530	9540	9540	9530	44
614	20241224	100800	552483730	9550	9550	9550	9550	822
615	20241224	100700	544633630	9560	9580	9580	9560	149
616	20241224	100600	543208620	9580	9590	9590	9580	23
617	20241224	100500	542988070	9590	9580	9590	9580	11
618	20241224	100400	542882590	9580	9580	9580	9580	0
619	20241224	100300	542882590	9580	9570	9590	9570	43
620	20241224	100200	542470420	9590	9580	9590	9560	27
621	20241224	100100	542211720	9580	9590	9590	9580	24
622	20241224	100000	541981650	9600	9600	9600	9600	9
623	20241224	095900	541895250	9600	9600	9610	9600	21
624	20241224	095800	541693580	9570	9570	9570	9570	0
625	20241224	095700	541693580	9570	9570	9570	9570	136
626	20241224	095600	540392060	9570	9560	9570	9560	511
627	20241224	095500	535501810	9560	9580	9580	9560	19
628	20241224	095400	535319820	9570	9590	9590	9570	220
629	20241224	095300	533213200	9580	9610	9610	9580	338
630	20241224	095200	529971650	9610	9600	9620	9600	32
631	20241224	095100	529664080	9600	9600	9600	9600	31
632	20241224	095000	529366480	9600	9600	9600	9600	1357
633	20241224	094900	516339280	9600	9600	9600	9600	15
634	20241224	094800	516195280	9610	9640	9650	9610	771
635	20241224	094700	508776980	9630	9650	9660	9630	469
636	20241224	094600	504258460	9650	9650	9660	9650	227
637	20241224	094500	502066840	9640	9620	9640	9620	89
638	20241224	094400	501209780	9610	9610	9610	9610	32
639	20241224	094300	500902260	9610	9600	9610	9600	18
640	20241224	094200	500729400	9600	9610	9610	9600	241
641	20241224	094100	498415780	9610	9610	9650	9610	444
642	20241224	094000	494144390	9610	9600	9610	9600	22
643	20241224	093900	493933180	9600	9600	9600	9600	215
644	20241224	093800	491869180	9600	9650	9650	9600	725
645	20241224	093700	484892780	9680	9660	9680	9660	41
646	20241224	093600	484496040	9650	9650	9690	9650	246
647	20241224	093500	482113050	9650	9660	9670	9650	37
648	20241224	093400	481755450	9660	9650	9660	9650	584
649	20241224	093300	476119590	9650	9650	9650	9650	21
650	20241224	093200	475916940	9650	9660	9660	9650	118
651	20241224	093100	474778110	9660	9650	9660	9650	73
652	20241224	093000	474073480	9650	9640	9660	9640	36
653	20241224	092900	473726090	9640	9630	9640	9610	139
654	20241224	092800	472388690	9620	9670	9680	9620	451
655	20241224	092700	468038290	9660	9670	9670	9660	470
656	20241224	092600	463497140	9680	9690	9700	9680	113
657	20241224	092500	462402550	9700	9680	9700	9680	49
658	20241224	092400	461928120	9670	9690	9690	9660	430
659	20241224	092300	457768350	9690	9680	9710	9680	15
660	20241224	092200	457622840	9710	9680	9710	9680	204
661	20241224	092100	455643440	9680	9660	9710	9660	245
662	20241224	092000	453267870	9660	9710	9730	9660	167
663	20241224	091900	451649420	9660	9640	9690	9640	909
664	20241224	091800	442875950	9650	9700	9700	9650	1310
665	20241224	091700	430180980	9730	9700	9730	9700	548
666	20241224	091600	424859990	9670	9700	9700	9670	970
667	20241224	091500	415468710	9640	9630	9690	9630	457
668	20241224	091400	411054920	9620	9560	9620	9540	5288
669	20241224	091300	360493950	9560	9590	9600	9560	2099
670	20241224	091200	340364750	9600	9600	9610	9600	197
671	20241224	091100	338472380	9610	9610	9610	9580	2166
672	20241224	091000	317710560	9610	9670	9670	9580	724
673	20241224	090900	310736120	9670	9690	9700	9670	94
674	20241224	090800	309824980	9680	9680	9680	9680	306
675	20241224	090700	306862900	9670	9650	9670	9560	2849
676	20241224	090600	279387240	9650	9700	9700	9650	825
677	20241224	090500	271422950	9710	9700	9720	9700	501
678	20241224	090400	266562720	9690	9740	9750	9690	1801
679	20241224	090300	249042580	9780	9620	9780	9620	7024
680	20241224	090200	181178270	9630	9610	9630	9600	6980
681	20241224	090100	114035670	9500	9460	9500	9460	6087
682	20241224	090000	56407650	9460	9450	9460	9430	5969