KissMeData/147830/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202800	1047920790	5540	5540	5540	5540	3076
3	20241220	202700	1047920790	5540	5540	5540	5540	0
4	20241220	202600	1047920790	5540	5540	5540	5540	0
5	20241220	202500	1047920790	5540	5540	5540	5540	0
6	20241220	202400	1047920790	5540	5540	5540	5540	0
7	20241220	202300	1047920790	5540	5540	5540	5540	0
8	20241220	202200	1047920790	5540	5540	5540	5540	0
9	20241220	202100	1047920790	5540	5540	5540	5540	0
10	20241220	202000	1047920790	5540	5540	5540	5540	0
11	20241220	201900	1047920790	5540	5540	5540	5540	0
12	20241220	201800	1047920790	5540	5540	5540	5540	0
13	20241220	201700	1047920790	5540	5540	5540	5540	0
14	20241220	201600	1047920790	5540	5540	5540	5540	0
15	20241220	201500	1047920790	5540	5540	5540	5540	0
16	20241220	201400	1047920790	5540	5540	5540	5540	0
17	20241220	201300	1047920790	5540	5540	5540	5540	0
18	20241220	201200	1047920790	5540	5540	5540	5540	0
19	20241220	201100	1047920790	5540	5540	5540	5540	0
20	20241220	201000	1047920790	5540	5540	5540	5540	0
21	20241220	200900	1047920790	5540	5540	5540	5540	0
22	20241220	200800	1047920790	5540	5540	5540	5540	0
23	20241220	200700	1047920790	5540	5540	5540	5540	0
24	20241220	200600	1047920790	5540	5540	5540	5540	0
25	20241220	200500	1047920790	5540	5540	5540	5540	0
26	20241220	200400	1047920790	5540	5540	5540	5540	0
27	20241220	200300	1047920790	5540	5540	5540	5540	0
28	20241220	200200	1047920790	5540	5540	5540	5540	0
29	20241220	200100	1047920790	5540	5540	5540	5540	0
30	20241220	200000	1047920790	5540	5540	5540	5540	0
31	20241220	195900	1047920790	5540	5540	5540	5540	0
32	20241220	195800	1047920790	5540	5540	5540	5540	3076
33	20241220	195700	1047920790	5540	5540	5540	5540	0
34	20241220	195600	1047920790	5540	5540	5540	5540	0
35	20241220	195500	1047920790	5540	5540	5540	5540	0
36	20241220	195400	1047920790	5540	5540	5540	5540	0
37	20241220	195300	1047920790	5540	5540	5540	5540	0
38	20241220	195200	1047920790	5540	5540	5540	5540	0
39	20241220	195100	1047920790	5540	5540	5540	5540	0
40	20241220	195000	1047920790	5540	5540	5540	5540	0
41	20241220	194900	1047920790	5540	5540	5540	5540	0
42	20241220	194800	1047920790	5540	5540	5540	5540	0
43	20241220	194700	1047920790	5540	5540	5540	5540	0
44	20241220	194600	1047920790	5540	5540	5540	5540	0
45	20241220	194500	1047920790	5540	5540	5540	5540	0
46	20241220	194400	1047920790	5540	5540	5540	5540	0
47	20241220	194300	1047920790	5540	5540	5540	5540	0
48	20241220	194200	1047920790	5540	5540	5540	5540	0
49	20241220	194100	1047920790	5540	5540	5540	5540	0
50	20241220	194000	1047920790	5540	5540	5540	5540	0
51	20241220	193900	1047920790	5540	5540	5540	5540	0
52	20241220	193800	1047920790	5540	5540	5540	5540	0
53	20241220	193700	1047920790	5540	5540	5540	5540	0
54	20241220	193600	1047920790	5540	5540	5540	5540	0
55	20241220	193500	1047920790	5540	5540	5540	5540	0
56	20241220	193400	1047920790	5540	5540	5540	5540	0
57	20241220	193300	1047920790	5540	5540	5540	5540	0
58	20241220	193200	1047920790	5540	5540	5540	5540	0
59	20241220	193100	1047920790	5540	5540	5540	5540	0
60	20241220	193000	1047920790	5540	5540	5540	5540	0
61	20241220	192900	1047920790	5540	5540	5540	5540	0
62	20241220	192800	1047920790	5540	5540	5540	5540	3076
63	20241220	192700	1047920790	5540	5540	5540	5540	0
64	20241220	192600	1047920790	5540	5540	5540	5540	0
65	20241220	192500	1047920790	5540	5540	5540	5540	0
66	20241220	192400	1047920790	5540	5540	5540	5540	0
67	20241220	192300	1047920790	5540	5540	5540	5540	0
68	20241220	192200	1047920790	5540	5540	5540	5540	0
69	20241220	192100	1047920790	5540	5540	5540	5540	0
70	20241220	192000	1047920790	5540	5540	5540	5540	0
71	20241220	191900	1047920790	5540	5540	5540	5540	0
72	20241220	191800	1047920790	5540	5540	5540	5540	0
73	20241220	191700	1047920790	5540	5540	5540	5540	0
74	20241220	191600	1047920790	5540	5540	5540	5540	0
75	20241220	191500	1047920790	5540	5540	5540	5540	0
76	20241220	191400	1047920790	5540	5540	5540	5540	0
77	20241220	191300	1047920790	5540	5540	5540	5540	0
78	20241220	191200	1047920790	5540	5540	5540	5540	0
79	20241220	191100	1047920790	5540	5540	5540	5540	0
80	20241220	191000	1047920790	5540	5540	5540	5540	0
81	20241220	190900	1047920790	5540	5540	5540	5540	0
82	20241220	190800	1047920790	5540	5540	5540	5540	0
83	20241220	190700	1047920790	5540	5540	5540	5540	0
84	20241220	190600	1047920790	5540	5540	5540	5540	0
85	20241220	190500	1047920790	5540	5540	5540	5540	0
86	20241220	190400	1047920790	5540	5540	5540	5540	0
87	20241220	190300	1047920790	5540	5540	5540	5540	0
88	20241220	190200	1047920790	5540	5540	5540	5540	0
89	20241220	190100	1047920790	5540	5540	5540	5540	0
90	20241220	190000	1047920790	5540	5540	5540	5540	0
91	20241220	185900	1047920790	5540	5540	5540	5540	0
92	20241220	185800	1047920790	5540	5540	5540	5540	3076
93	20241220	185700	1047920790	5540	5540	5540	5540	0
94	20241220	185600	1047920790	5540	5540	5540	5540	0
95	20241220	185500	1047920790	5540	5540	5540	5540	0
96	20241220	185400	1047920790	5540	5540	5540	5540	0
97	20241220	185300	1047920790	5540	5540	5540	5540	0
98	20241220	185200	1047920790	5540	5540	5540	5540	0
99	20241220	185100	1047920790	5540	5540	5540	5540	0
100	20241220	185000	1047920790	5540	5540	5540	5540	0
101	20241220	184900	1047920790	5540	5540	5540	5540	0
102	20241220	184800	1047920790	5540	5540	5540	5540	0
103	20241220	184700	1047920790	5540	5540	5540	5540	0
104	20241220	184600	1047920790	5540	5540	5540	5540	0
105	20241220	184500	1047920790	5540	5540	5540	5540	0
106	20241220	184400	1047920790	5540	5540	5540	5540	0
107	20241220	184300	1047920790	5540	5540	5540	5540	0
108	20241220	184200	1047920790	5540	5540	5540	5540	0
109	20241220	184100	1047920790	5540	5540	5540	5540	0
110	20241220	184000	1047920790	5540	5540	5540	5540	0
111	20241220	183900	1047920790	5540	5540	5540	5540	0
112	20241220	183800	1047920790	5540	5540	5540	5540	0
113	20241220	183700	1047920790	5540	5540	5540	5540	0
114	20241220	183600	1047920790	5540	5540	5540	5540	0
115	20241220	183500	1047920790	5540	5540	5540	5540	0
116	20241220	183400	1047920790	5540	5540	5540	5540	0
117	20241220	183300	1047920790	5540	5540	5540	5540	0
118	20241220	183200	1047920790	5540	5540	5540	5540	0
119	20241220	183100	1047920790	5540	5540	5540	5540	0
120	20241220	183000	1047920790	5540	5540	5540	5540	0
121	20241220	182900	1047920790	5540	5540	5540	5540	0
122	20241220	182800	1047920790	5540	5540	5540	5540	3076
123	20241220	182700	1047920790	5540	5540	5540	5540	0
124	20241220	182600	1047920790	5540	5540	5540	5540	0
125	20241220	182500	1047920790	5540	5540	5540	5540	0
126	20241220	182400	1047920790	5540	5540	5540	5540	0
127	20241220	182300	1047920790	5540	5540	5540	5540	0
128	20241220	182200	1047920790	5540	5540	5540	5540	0
129	20241220	182100	1047920790	5540	5540	5540	5540	0
130	20241220	182000	1047920790	5540	5540	5540	5540	0
131	20241220	181900	1047920790	5540	5540	5540	5540	0
132	20241220	181800	1047920790	5540	5540	5540	5540	0
133	20241220	181700	1047920790	5540	5540	5540	5540	0
134	20241220	181600	1047920790	5540	5540	5540	5540	0
135	20241220	181500	1047920790	5540	5540	5540	5540	0
136	20241220	181400	1047920790	5540	5540	5540	5540	0
137	20241220	181300	1047920790	5540	5540	5540	5540	0
138	20241220	181200	1047920790	5540	5540	5540	5540	0
139	20241220	181100	1047920790	5540	5540	5540	5540	0
140	20241220	181000	1047920790	5540	5540	5540	5540	0
141	20241220	180900	1047920790	5540	5540	5540	5540	0
142	20241220	180800	1047920790	5540	5540	5540	5540	0
143	20241220	180700	1047920790	5540	5540	5540	5540	0
144	20241220	180600	1047920790	5540	5540	5540	5540	0
145	20241220	180500	1047920790	5540	5540	5540	5540	0
146	20241220	180400	1047920790	5540	5540	5540	5540	0
147	20241220	180300	1047920790	5540	5540	5540	5540	0
148	20241220	180200	1047920790	5540	5540	5540	5540	0
149	20241220	180100	1047920790	5540	5540	5540	5540	0
150	20241220	180000	1047920790	5540	5540	5540	5540	0
151	20241220	175900	1047920790	5540	5540	5540	5540	0
152	20241220	175800	1047920790	5540	5540	5540	5540	3076
153	20241220	175700	1047920790	5540	5540	5540	5540	0
154	20241220	175600	1047920790	5540	5540	5540	5540	0
155	20241220	175500	1047920790	5540	5540	5540	5540	0
156	20241220	175400	1047920790	5540	5540	5540	5540	0
157	20241220	175300	1047920790	5540	5540	5540	5540	0
158	20241220	175200	1047920790	5540	5540	5540	5540	0
159	20241220	175100	1047920790	5540	5540	5540	5540	0
160	20241220	175000	1047920790	5540	5540	5540	5540	0
161	20241220	174900	1047920790	5540	5540	5540	5540	0
162	20241220	174800	1047920790	5540	5540	5540	5540	0
163	20241220	174700	1047920790	5540	5540	5540	5540	0
164	20241220	174600	1047920790	5540	5540	5540	5540	0
165	20241220	174500	1047920790	5540	5540	5540	5540	0
166	20241220	174400	1047920790	5540	5540	5540	5540	0
167	20241220	174300	1047920790	5540	5540	5540	5540	0
168	20241220	174200	1047920790	5540	5540	5540	5540	0
169	20241220	174100	1047920790	5540	5540	5540	5540	0
170	20241220	174000	1047920790	5540	5540	5540	5540	0
171	20241220	173900	1047920790	5540	5540	5540	5540	0
172	20241220	173800	1047920790	5540	5540	5540	5540	0
173	20241220	173700	1047920790	5540	5540	5540	5540	0
174	20241220	173600	1047920790	5540	5540	5540	5540	0
175	20241220	173500	1047920790	5540	5540	5540	5540	0
176	20241220	173400	1047920790	5540	5540	5540	5540	0
177	20241220	173300	1047920790	5540	5540	5540	5540	0
178	20241220	173200	1047920790	5540	5540	5540	5540	0
179	20241220	173100	1047920790	5540	5540	5540	5540	0
180	20241220	173000	1047920790	5540	5540	5540	5540	0
181	20241220	172900	1047920790	5540	5540	5540	5540	0
182	20241220	172800	1047920790	5540	5540	5540	5540	3076
183	20241220	172700	1047920790	5540	5540	5540	5540	0
184	20241220	172600	1047920790	5540	5540	5540	5540	0
185	20241220	172500	1047920790	5540	5540	5540	5540	0
186	20241220	172400	1047920790	5540	5540	5540	5540	0
187	20241220	172300	1047920790	5540	5540	5540	5540	0
188	20241220	172200	1047920790	5540	5540	5540	5540	0
189	20241220	172100	1047920790	5540	5540	5540	5540	0
190	20241220	172000	1047920790	5540	5540	5540	5540	0
191	20241220	171900	1047920790	5540	5540	5540	5540	0
192	20241220	171800	1047920790	5540	5540	5540	5540	0
193	20241220	171700	1047920790	5540	5540	5540	5540	0
194	20241220	171600	1047920790	5540	5540	5540	5540	0
195	20241220	171500	1047920790	5540	5540	5540	5540	0
196	20241220	171400	1047920790	5540	5540	5540	5540	0
197	20241220	171300	1047920790	5540	5540	5540	5540	0
198	20241220	171200	1047920790	5540	5540	5540	5540	0
199	20241220	171100	1047920790	5540	5540	5540	5540	0
200	20241220	171000	1047920790	5540	5540	5540	5540	0
201	20241220	170900	1047920790	5540	5540	5540	5540	0
202	20241220	170800	1047920790	5540	5540	5540	5540	0
203	20241220	170700	1047920790	5540	5540	5540	5540	0
204	20241220	170600	1047920790	5540	5540	5540	5540	0
205	20241220	170500	1047920790	5540	5540	5540	5540	0
206	20241220	170400	1047920790	5540	5540	5540	5540	0
207	20241220	170300	1047920790	5540	5540	5540	5540	0
208	20241220	170200	1047920790	5540	5540	5540	5540	0
209	20241220	170100	1047920790	5540	5540	5540	5540	0
210	20241220	170000	1047920790	5540	5540	5540	5540	0
211	20241220	165900	1047920790	5540	5540	5540	5540	0
212	20241220	165800	1047920790	5540	5540	5540	5540	3076
213	20241220	165700	1047920790	5540	5540	5540	5540	0
214	20241220	165600	1047920790	5540	5540	5540	5540	0
215	20241220	165500	1047920790	5540	5540	5540	5540	0
216	20241220	165400	1047920790	5540	5540	5540	5540	0
217	20241220	165300	1047920790	5540	5540	5540	5540	0
218	20241220	165200	1047920790	5540	5540	5540	5540	0
219	20241220	165100	1047920790	5540	5540	5540	5540	0
220	20241220	165000	1047920790	5540	5540	5540	5540	0
221	20241220	164900	1047920790	5540	5540	5540	5540	0
222	20241220	164800	1047920790	5540	5540	5540	5540	0
223	20241220	164700	1047920790	5540	5540	5540	5540	0
224	20241220	164600	1047920790	5540	5540	5540	5540	0
225	20241220	164500	1047920790	5540	5540	5540	5540	0
226	20241220	164400	1047920790	5540	5540	5540	5540	0
227	20241220	164300	1047920790	5540	5540	5540	5540	0
228	20241220	164200	1047920790	5540	5540	5540	5540	0
229	20241220	164100	1047920790	5540	5540	5540	5540	0
230	20241220	164000	1047920790	5540	5540	5540	5540	0
231	20241220	163900	1047920790	5540	5540	5540	5540	0
232	20241220	163800	1047920790	5540	5540	5540	5540	0
233	20241220	163700	1047920790	5540	5540	5540	5540	0
234	20241220	163600	1047920790	5540	5540	5540	5540	0
235	20241220	163500	1047920790	5540	5540	5540	5540	0
236	20241220	163400	1047920790	5540	5540	5540	5540	0
237	20241220	163300	1047920790	5540	5540	5540	5540	0
238	20241220	163200	1047920790	5540	5540	5540	5540	0
239	20241220	163100	1047920790	5540	5540	5540	5540	0
240	20241220	163000	1047920790	5540	5540	5540	5540	0
241	20241220	162900	1047920790	5540	5540	5540	5540	0
242	20241220	162800	1047920790	5540	5540	5540	5540	3076
243	20241220	162700	1047920790	5540	5540	5540	5540	0
244	20241220	162600	1047920790	5540	5540	5540	5540	0
245	20241220	162500	1047920790	5540	5540	5540	5540	0
246	20241220	162400	1047920790	5540	5540	5540	5540	0
247	20241220	162300	1047920790	5540	5540	5540	5540	0
248	20241220	162200	1047920790	5540	5540	5540	5540	0
249	20241220	162100	1047920790	5540	5540	5540	5540	0
250	20241220	162000	1047920790	5540	5540	5540	5540	0
251	20241220	161900	1047920790	5540	5540	5540	5540	0
252	20241220	161800	1047920790	5540	5540	5540	5540	0
253	20241220	161700	1047920790	5540	5540	5540	5540	0
254	20241220	161600	1047920790	5540	5540	5540	5540	0
255	20241220	161500	1047920790	5540	5540	5540	5540	0
256	20241220	161400	1047920790	5540	5540	5540	5540	0
257	20241220	161300	1047920790	5540	5540	5540	5540	0
258	20241220	161200	1047920790	5540	5540	5540	5540	0
259	20241220	161100	1047920790	5540	5540	5540	5540	0
260	20241220	161000	1047920790	5540	5540	5540	5540	0
261	20241220	160900	1047920790	5540	5540	5540	5540	0
262	20241220	160800	1047920790	5540	5540	5540	5540	0
263	20241220	160700	1047920790	5540	5540	5540	5540	0
264	20241220	160600	1047920790	5540	5540	5540	5540	0
265	20241220	160500	1047920790	5540	5540	5540	5540	0
266	20241220	160400	1047920790	5540	5540	5540	5540	0
267	20241220	160300	1047920790	5540	5540	5540	5540	0
268	20241220	160200	1047920790	5540	5540	5540	5540	0
269	20241220	160100	1047920790	5540	5540	5540	5540	0
270	20241220	160000	1047920790	5540	5540	5540	5540	0
271	20241220	155900	1047920790	5540	5540	5540	5540	0
272	20241220	155800	1047920790	5540	5540	5540	5540	3076
273	20241220	155700	1047920790	5540	5540	5540	5540	0
274	20241220	155600	1047920790	5540	5540	5540	5540	0
275	20241220	155500	1047920790	5540	5540	5540	5540	0
276	20241220	155400	1047920790	5540	5540	5540	5540	0
277	20241220	155300	1047920790	5540	5540	5540	5540	0
278	20241220	155200	1047920790	5540	5540	5540	5540	0
279	20241220	155100	1047920790	5540	5540	5540	5540	0
280	20241220	155000	1047920790	5540	5540	5540	5540	0
281	20241220	154900	1047920790	5540	5540	5540	5540	0
282	20241220	154800	1047920790	5540	5540	5540	5540	0
283	20241220	154700	1047920790	5540	5540	5540	5540	0
284	20241220	154600	1047920790	5540	5540	5540	5540	0
285	20241220	154500	1047920790	5540	5540	5540	5540	0
286	20241220	154400	1047920790	5540	5540	5540	5540	0
287	20241220	154300	1047920790	5540	5540	5540	5540	0
288	20241220	154200	1047920790	5540	5540	5540	5540	0
289	20241220	154100	1047920790	5540	5540	5540	5540	0
290	20241220	154000	1047920790	5540	5540	5540	5540	0
291	20241220	153900	1047920790	5540	5540	5540	5540	0
292	20241220	153800	1047920790	5540	5540	5540	5540	0
293	20241220	153700	1047920790	5540	5540	5540	5540	0
294	20241220	153600	1047920790	5540	5540	5540	5540	0
295	20241220	153500	1047920790	5540	5540	5540	5540	0
296	20241220	153400	1047920790	5540	5540	5540	5540	0
297	20241220	153300	1047920790	5540	5540	5540	5540	0
298	20241220	153200	1047920790	5540	5540	5540	5540	0
299	20241220	153100	1047920790	5540	5540	5540	5540	0
300	20241220	153000	1047920790	5540	5540	5540	5540	3076
301	20241220	152900	1030879750	5560	5560	5560	5560	0
302	20241220	152800	1030879750	5560	5560	5560	5560	0
303	20241220	152700	1030879750	5560	5560	5560	5560	0
304	20241220	152600	1030879750	5560	5560	5560	5560	0
305	20241220	152500	1030879750	5560	5560	5560	5560	0
306	20241220	152400	1030879750	5560	5560	5560	5560	0
307	20241220	152300	1030879750	5560	5560	5560	5560	0
308	20241220	152200	1030879750	5560	5560	5560	5560	0
309	20241220	152100	1030879750	5560	5560	5560	5560	0
310	20241220	152000	1030879750	5560	5560	5560	5560	0
311	20241220	151900	1030879750	5560	5550	5580	5550	5089
312	20241220	151800	1002633800	5560	5560	5560	5560	237
313	20241220	151700	1001316080	5580	5570	5580	5570	500
314	20241220	151600	998529810	5550	5570	5570	5550	590
315	20241220	151500	995254770	5570	5550	5570	5550	467
316	20241220	151400	992659580	5570	5550	5570	5540	646
317	20241220	151300	989073730	5570	5540	5570	5540	261
318	20241220	151200	987624090	5570	5540	5570	5540	2016
319	20241220	151100	976455330	5580	5550	5580	5540	504
320	20241220	151000	973660650	5590	5560	5590	5540	2726
321	20241220	150900	958550700	5590	5570	5590	5570	641
322	20241220	150800	954972290	5590	5590	5590	5590	332
323	20241220	150700	953116410	5590	5590	5590	5540	3055
324	20241220	150600	936136290	5590	5550	5600	5550	790
325	20241220	150500	931731780	5580	5580	5590	5580	347
326	20241220	150400	929793060	5570	5570	5570	5570	187
327	20241220	150300	928751470	5570	5590	5590	5570	795
328	20241220	150200	924307680	5590	5580	5590	5550	1749
329	20241220	150100	914555340	5580	5550	5580	5550	185
330	20241220	150000	913528560	5550	5580	5580	5550	1124
331	20241220	145900	907278840	5560	5560	5590	5560	1213
332	20241220	145800	900515540	5590	5550	5590	5550	533
333	20241220	145700	897545070	5590	5590	5590	5590	249
334	20241220	145600	896153160	5590	5590	5590	5590	0
335	20241220	145500	896153160	5590	5590	5590	5590	0
336	20241220	145400	896153160	5590	5560	5590	5560	150
337	20241220	145300	895318640	5550	5590	5590	5550	2818
338	20241220	145200	879629140	5580	5580	5580	5580	401
339	20241220	145100	877391560	5560	5560	5560	5560	1060
340	20241220	145000	871497960	5570	5570	5570	5570	1
341	20241220	144900	871492390	5580	5580	5580	5580	223
342	20241220	144800	870248050	5580	5580	5580	5580	49
343	20241220	144700	869974630	5570	5540	5570	5540	939
344	20241220	144600	864762140	5540	5550	5550	5540	188
345	20241220	144500	863720120	5550	5550	5550	5550	67
346	20241220	144400	863348270	5540	5530	5540	5530	163
347	20241220	144300	862446710	5540	5550	5550	5540	324
348	20241220	144200	860648790	5550	5520	5550	5520	416
349	20241220	144100	858350150	5540	5530	5540	5530	405
350	20241220	144000	856110450	5540	5540	5540	5530	608
351	20241220	143900	852748130	5520	5520	5550	5510	1740
352	20241220	143800	843152410	5550	5550	5550	5550	31
353	20241220	143700	842980360	5550	5550	5550	5550	0
354	20241220	143600	842980360	5550	5520	5550	5520	278
355	20241220	143500	841440460	5530	5520	5550	5520	201
356	20241220	143400	840329860	5530	5530	5530	5520	1121
357	20241220	143300	834138730	5530	5530	5560	5530	817
358	20241220	143200	829620610	5530	5540	5540	5530	451
359	20241220	143100	827126070	5550	5560	5560	5550	10
360	20241220	143000	827070510	5540	5550	5560	5540	124
361	20241220	142900	826383450	5550	5550	5550	5550	1
362	20241220	142800	826377900	5540	5540	5540	5540	0
363	20241220	142700	826377900	5540	5540	5540	5540	219
364	20241220	142600	825164640	5550	5550	5550	5550	1
365	20241220	142500	825159090	5560	5560	5560	5560	2
366	20241220	142400	825147970	5550	5550	5550	5550	0
367	20241220	142300	825147970	5550	5550	5550	5550	699
368	20241220	142200	821268520	5560	5560	5560	5560	0
369	20241220	142100	821268520	5560	5560	5560	5560	22
370	20241220	142000	821146200	5560	5560	5560	5560	0
371	20241220	141900	821146200	5560	5560	5560	5560	0
372	20241220	141800	821146200	5560	5560	5560	5560	27
373	20241220	141700	820996080	5560	5560	5560	5560	189
374	20241220	141600	819945240	5560	5560	5560	5560	25
375	20241220	141500	819806240	5570	5570	5570	5570	350
376	20241220	141400	817856740	5570	5570	5570	5570	0
377	20241220	141300	817856740	5570	5570	5570	5570	3
378	20241220	141200	817840030	5560	5560	5560	5560	0
379	20241220	141100	817840030	5560	5560	5560	5560	65
380	20241220	141000	817478630	5560	5560	5560	5560	6
381	20241220	140900	817445270	5560	5560	5560	5560	500
382	20241220	140800	814665270	5570	5570	5570	5570	0
383	20241220	140700	814665270	5570	5570	5570	5570	100
384	20241220	140600	814108270	5590	5590	5590	5590	0
385	20241220	140500	814108270	5590	5560	5590	5560	2
386	20241220	140400	814097120	5580	5580	5580	5580	0
387	20241220	140300	814097120	5580	5580	5580	5580	204
388	20241220	140200	812958800	5590	5590	5590	5590	0
389	20241220	140100	812958800	5590	5590	5590	5590	2
390	20241220	140000	812947620	5600	5610	5610	5600	689
391	20241220	135900	809084220	5610	5600	5610	5600	345
392	20241220	135800	807152200	5600	5600	5600	5600	2
393	20241220	135700	807141000	5610	5580	5610	5580	146
394	20241220	135600	806323450	5580	5580	5580	5580	0
395	20241220	135500	806323450	5580	5600	5600	5580	26
396	20241220	135400	806178350	5600	5570	5600	5570	159
397	20241220	135300	805289450	5600	5600	5600	5600	0
398	20241220	135200	805289450	5600	5590	5600	5590	1800
399	20241220	135100	795214870	5550	5550	5550	5550	0
400	20241220	135000	795214870	5550	5550	5550	5550	0
401	20241220	134900	795214870	5550	5580	5580	5550	563
402	20241220	134800	792084430	5550	5550	5550	5550	0
403	20241220	134700	792084430	5550	5550	5550	5550	0
404	20241220	134600	792084430	5550	5550	5550	5550	25
405	20241220	134500	791945680	5590	5590	5590	5590	157
406	20241220	134400	791068050	5580	5570	5580	5570	57
407	20241220	134300	790750080	5540	5590	5590	5540	101
408	20241220	134200	790190490	5580	5540	5580	5540	183
409	20241220	134100	789170810	5530	5530	5530	5530	576
410	20241220	134000	785985530	5530	5530	5530	5530	91
411	20241220	133900	785482300	5560	5560	5560	5560	147
412	20241220	133800	784664980	5530	5530	5530	5530	1
413	20241220	133700	784659450	5530	5550	5550	5530	260
414	20241220	133600	783220450	5550	5530	5550	5530	218
415	20241220	133500	782011650	5540	5540	5540	5540	0
416	20241220	133400	782011650	5540	5540	5540	5540	189
417	20241220	133300	780964590	5520	5540	5540	5520	13
418	20241220	133200	780892710	5540	5540	5540	5540	300
419	20241220	133100	779230710	5550	5550	5550	5550	0
420	20241220	133000	779230710	5550	5520	5550	5520	22
421	20241220	132900	779109220	5550	5530	5550	5530	201
422	20241220	132800	777997670	5550	5550	5550	5550	357
423	20241220	132700	776016320	5550	5550	5550	5550	0
424	20241220	132600	776016320	5550	5540	5550	5540	659
425	20241220	132500	772362480	5540	5530	5540	5500	989
426	20241220	132400	766912540	5510	5510	5510	5510	100
427	20241220	132300	766361540	5530	5510	5530	5510	1702
428	20241220	132200	756974480	5510	5510	5510	5510	0
429	20241220	132100	756974480	5510	5510	5510	5510	351
430	20241220	132000	755040470	5520	5520	5520	5520	0
431	20241220	131900	755040470	5520	5510	5520	5500	12315
432	20241220	131800	687261920	5510	5540	5560	5510	2389
433	20241220	131700	674072970	5540	5540	5540	5540	1
434	20241220	131600	674067430	5560	5560	5560	5560	55
435	20241220	131500	673761630	5560	5560	5560	5560	4
436	20241220	131400	673739390	5560	5550	5560	5550	74
437	20241220	131300	673328680	5550	5540	5550	5540	496
438	20241220	131200	670580830	5540	5530	5540	5530	2
439	20241220	131100	670569760	5520	5520	5520	5520	0
440	20241220	131000	670569760	5520	5520	5520	5520	24
441	20241220	130900	670437280	5520	5520	5520	5510	1349
442	20241220	130800	662997800	5520	5520	5520	5520	830
443	20241220	130700	658416200	5520	5530	5530	5520	3674
444	20241220	130600	638121910	5540	5550	5550	5540	7
445	20241220	130500	638083080	5550	5550	5550	5550	0
446	20241220	130400	638083080	5550	5550	5550	5550	1
447	20241220	130300	638077530	5550	5550	5550	5550	0
448	20241220	130200	638077530	5550	5550	5550	5550	0
449	20241220	130100	638077530	5550	5520	5550	5520	2
450	20241220	130000	638066460	5530	5530	5530	5530	0
451	20241220	125900	638066460	5530	5530	5530	5530	100
452	20241220	125800	637513460	5530	5530	5530	5530	0
453	20241220	125700	637513460	5530	5530	5530	5530	718
454	20241220	125600	633542920	5540	5540	5540	5540	89
455	20241220	125500	633049860	5540	5550	5550	5540	885
456	20241220	125400	628143150	5550	5540	5570	5540	27
457	20241220	125300	627993290	5540	5540	5540	5540	550
458	20241220	125200	624946290	5570	5570	5570	5570	5
459	20241220	125100	624918440	5570	5540	5570	5540	8
460	20241220	125000	624874090	5570	5570	5570	5570	58
461	20241220	124900	624551030	5540	5540	5540	5540	0
462	20241220	124800	624551030	5540	5540	5540	5540	0
463	20241220	124700	624551030	5540	5550	5550	5540	80
464	20241220	124600	624107290	5550	5550	5550	5550	0
465	20241220	124500	624107290	5550	5550	5550	5550	26
466	20241220	124400	623962990	5560	5560	5560	5560	50
467	20241220	124300	623684990	5560	5560	5560	5560	88
468	20241220	124200	623195710	5560	5560	5560	5560	0
469	20241220	124100	623195710	5560	5560	5560	5560	65
470	20241220	124000	622834310	5560	5560	5560	5560	0
471	20241220	123900	622834310	5560	5560	5560	5560	1
472	20241220	123800	622828750	5530	5540	5540	5530	2001
473	20241220	123700	611758420	5550	5550	5550	5550	116
474	20241220	123600	611114620	5560	5560	5560	5560	0
475	20241220	123500	611114620	5560	5560	5560	5560	1
476	20241220	123400	611109060	5560	5550	5560	5550	2
477	20241220	123300	611097950	5540	5540	5540	5540	0
478	20241220	123200	611097950	5540	5550	5550	5540	567
479	20241220	123100	607956360	5550	5550	5550	5550	0
480	20241220	123000	607956360	5550	5550	5550	5550	60
481	20241220	122900	607623360	5550	5550	5550	5550	358
482	20241220	122800	605636460	5550	5550	5550	5550	11
483	20241220	122700	605575410	5560	5560	5560	5560	0
484	20241220	122600	605575410	5560	5560	5560	5560	511
485	20241220	122500	602734250	5560	5560	5560	5560	0
486	20241220	122400	602734250	5560	5570	5570	5560	8
487	20241220	122300	602689760	5560	5560	5560	5560	0
488	20241220	122200	602689760	5560	5560	5570	5560	407
489	20241220	122100	600426830	5560	5560	5560	5560	340
490	20241220	122000	598536430	5560	5560	5560	5560	41
491	20241220	121900	598308470	5550	5550	5550	5550	0
492	20241220	121800	598308470	5550	5550	5550	5550	1
493	20241220	121700	598302920	5550	5550	5550	5550	0
494	20241220	121600	598302920	5550	5550	5550	5550	0
495	20241220	121500	598302920	5550	5550	5550	5550	0
496	20241220	121400	598302920	5550	5550	5550	5550	0
497	20241220	121300	598302920	5550	5550	5550	5550	1
498	20241220	121200	598297370	5560	5560	5560	5560	0
499	20241220	121100	598297370	5560	5560	5560	5560	5
500	20241220	121000	598269570	5560	5560	5560	5560	9
501	20241220	120900	598219530	5560	5550	5560	5550	91
502	20241220	120800	597714470	5560	5560	5560	5560	300
503	20241220	120700	596046470	5560	5570	5570	5550	216
504	20241220	120600	594843930	5570	5560	5570	5560	2
505	20241220	120500	594832800	5550	5550	5550	5550	0
506	20241220	120400	594832800	5550	5550	5550	5550	45
507	20241220	120300	594583050	5570	5550	5570	5540	9
508	20241220	120200	594533070	5540	5560	5560	5540	1345
509	20241220	120100	587075290	5570	5570	5570	5570	0
510	20241220	120000	587075290	5570	5570	5570	5570	0
511	20241220	115900	587075290	5570	5570	5570	5570	1
512	20241220	115800	587069720	5570	5570	5570	5570	0
513	20241220	115700	587069720	5570	5570	5570	5570	1
514	20241220	115600	587064150	5570	5570	5570	5570	0
515	20241220	115500	587064150	5570	5570	5570	5570	0
516	20241220	115400	587064150	5570	5570	5570	5570	0
517	20241220	115300	587064150	5570	5570	5570	5570	0
518	20241220	115200	587064150	5570	5570	5570	5570	0
519	20241220	115100	587064150	5570	5570	5570	5570	0
520	20241220	115000	587064150	5570	5570	5570	5570	0
521	20241220	114900	587064150	5570	5570	5570	5570	2
522	20241220	114800	587053010	5570	5570	5570	5570	20
523	20241220	114700	586941610	5540	5540	5540	5540	0
524	20241220	114600	586941610	5540	5560	5560	5540	5000
525	20241220	114500	559198350	5560	5560	5560	5560	0
526	20241220	114400	559198350	5560	5560	5560	5560	0
527	20241220	114300	559198350	5560	5570	5570	5560	68
528	20241220	114200	558819940	5570	5570	5570	5570	2
529	20241220	114100	558808800	5570	5570	5570	5570	0
530	20241220	114000	558808800	5570	5570	5570	5570	0
531	20241220	113900	558808800	5570	5570	5570	5570	0
532	20241220	113800	558808800	5570	5570	5570	5570	60
533	20241220	113700	558474600	5560	5560	5560	5560	0
534	20241220	113600	558474600	5560	5580	5580	5560	346
535	20241220	113500	556546990	5580	5580	5580	5580	25
536	20241220	113400	556407490	5590	5590	5590	5590	0
537	20241220	113300	556407490	5590	5590	5590	5590	0
538	20241220	113200	556407490	5590	5590	5590	5590	0
539	20241220	113100	556407490	5590	5590	5590	5590	250
540	20241220	113000	555009990	5600	5600	5600	5600	0
541	20241220	112900	555009990	5600	5600	5600	5600	100
542	20241220	112800	554449990	5590	5590	5590	5590	611
543	20241220	112700	551034500	5580	5580	5580	5580	39
544	20241220	112600	550816880	5590	5590	5590	5590	0
545	20241220	112500	550816880	5590	5590	5590	5590	6
546	20241220	112400	550783340	5590	5590	5590	5590	0
547	20241220	112300	550783340	5590	5590	5590	5590	358
548	20241220	112200	548782120	5590	5590	5590	5590	2
549	20241220	112100	548770940	5590	5590	5590	5590	0
550	20241220	112000	548770940	5590	5570	5590	5570	78
551	20241220	111900	548336170	5580	5580	5580	5580	293
552	20241220	111800	546701230	5580	5580	5580	5580	8
553	20241220	111700	546656590	5580	5580	5580	5580	0
554	20241220	111600	546656590	5580	5580	5580	5580	0
555	20241220	111500	546656590	5580	5580	5580	5580	2
556	20241220	111400	546645430	5580	5580	5580	5580	9
557	20241220	111300	546595210	5580	5580	5580	5580	100
558	20241220	111200	546037210	5580	5580	5580	5580	0
559	20241220	111100	546037210	5580	5580	5580	5580	1
560	20241220	111000	546031630	5570	5560	5570	5560	40
561	20241220	110900	545808850	5570	5570	5570	5570	0
562	20241220	110800	545808850	5570	5570	5570	5570	513
563	20241220	110700	542951440	5570	5570	5570	5570	221
564	20241220	110600	541720470	5570	5570	5570	5570	0
565	20241220	110500	541720470	5570	5570	5570	5570	50
566	20241220	110400	541441970	5570	5570	5570	5570	300
567	20241220	110300	539770970	5560	5560	5560	5560	300
568	20241220	110200	538102970	5560	5560	5560	5560	200
569	20241220	110100	536990970	5560	5560	5560	5560	0
570	20241220	110000	536990970	5560	5570	5570	5560	404
571	20241220	105900	534743690	5580	5580	5580	5580	512
572	20241220	105800	531886730	5580	5580	5580	5580	500
573	20241220	105700	529096730	5580	5580	5580	5580	9
574	20241220	105600	529046510	5580	5580	5580	5580	6
575	20241220	105500	529013030	5580	5580	5580	5580	95
576	20241220	105400	528482930	5570	5570	5570	5570	0
577	20241220	105300	528482930	5570	5570	5570	5570	4
578	20241220	105200	528460650	5580	5570	5580	5570	804
579	20241220	105100	523981370	5570	5570	5570	5570	0
580	20241220	105000	523981370	5570	5570	5570	5570	468
581	20241220	104900	521374610	5550	5570	5570	5550	1312
582	20241220	104800	514077640	5580	5580	5580	5580	0
583	20241220	104700	514077640	5580	5580	5580	5580	0
584	20241220	104600	514077640	5580	5580	5580	5580	284
585	20241220	104500	512492920	5580	5590	5590	5580	4686
586	20241220	104400	486298800	5590	5570	5590	5570	303
587	20241220	104300	484611070	5570	5570	5570	5570	1698
588	20241220	104200	475153210	5570	5570	5570	5570	1500
589	20241220	104100	466798210	5590	5560	5590	5560	21
590	20241220	104000	466681360	5580	5580	5580	5580	897
591	20241220	103900	461676100	5580	5580	5580	5580	2
592	20241220	103800	461664940	5540	5570	5570	5540	4500
593	20241220	103700	436669980	5570	5580	5580	5570	334
594	20241220	103600	434808970	5580	5580	5580	5580	170
595	20241220	103500	433860370	5590	5590	5590	5590	0
596	20241220	103400	433860370	5590	5590	5590	5590	225
597	20241220	103300	432602620	5600	5590	5600	5590	67
598	20241220	103200	432227670	5590	5590	5590	5590	0
599	20241220	103100	432227670	5590	5590	5590	5590	0
600	20241220	103000	432227670	5590	5580	5590	5580	1282
601	20241220	102900	425074070	5590	5590	5590	5590	400
602	20241220	102800	422838070	5580	5590	5590	5580	151
603	20241220	102700	421995400	5590	5590	5590	5590	50
604	20241220	102600	421715900	5570	5570	5570	5570	0
605	20241220	102500	421715900	5570	5570	5570	5570	2000
606	20241220	102400	410575900	5600	5580	5600	5580	1896
607	20241220	102300	399996190	5580	5590	5600	5580	2312
608	20241220	102200	387091190	5610	5610	5610	5590	1006
609	20241220	102100	381467510	5610	5610	5610	5610	0
610	20241220	102000	381467510	5610	5610	5610	5590	3
611	20241220	101900	381450700	5610	5600	5610	5590	912
612	20241220	101800	376352470	5610	5610	5610	5600	104
613	20241220	101700	375770040	5610	5600	5610	5600	101
614	20241220	101600	375204420	5600	5600	5600	5600	2
615	20241220	101500	375193220	5610	5600	5610	5600	347
616	20241220	101400	373249970	5610	5600	5620	5600	532
617	20241220	101300	370270650	5620	5610	5620	5600	442
618	20241220	101200	367795010	5610	5610	5610	5610	100
619	20241220	101100	367234010	5610	5610	5610	5610	0
620	20241220	101000	367234010	5610	5610	5610	5600	323
621	20241220	100900	365422840	5620	5620	5620	5610	222
622	20241220	100800	364177400	5610	5620	5620	5610	349
623	20241220	100700	362217310	5610	5610	5610	5610	401
624	20241220	100600	359967700	5610	5610	5610	5610	1
625	20241220	100500	359962090	5610	5600	5610	5600	63
626	20241220	100400	359608780	5600	5610	5620	5600	526
627	20241220	100300	356658160	5610	5610	5610	5610	100
628	20241220	100200	356097160	5610	5610	5610	5610	10
629	20241220	100100	356041060	5610	5610	5610	5610	2
630	20241220	100000	356029840	5620	5620	5620	5620	0
631	20241220	095900	356029840	5620	5610	5620	5610	544
632	20241220	095800	352977980	5610	5610	5610	5610	10
633	20241220	095700	352921880	5590	5590	5590	5590	64
634	20241220	095600	352564120	5580	5590	5590	5580	1724
635	20241220	095500	342936960	5620	5620	5620	5620	1
636	20241220	095400	342931340	5620	5620	5620	5620	0
637	20241220	095300	342931340	5620	5620	5620	5620	0
638	20241220	095200	342931340	5620	5600	5620	5590	4026
639	20241220	095100	320387010	5620	5610	5620	5600	728
640	20241220	095000	316303150	5610	5610	5620	5600	315
641	20241220	094900	314536240	5630	5610	5630	5610	30
642	20241220	094800	314367580	5630	5610	5640	5610	183
643	20241220	094700	313340900	5610	5610	5610	5610	2252
644	20241220	094600	300707180	5610	5610	5610	5610	18
645	20241220	094500	300606200	5650	5650	5650	5650	105
646	20241220	094400	300012950	5620	5650	5650	5620	1015
647	20241220	094300	294306390	5650	5650	5650	5650	4
648	20241220	094200	294283790	5650	5640	5650	5640	2
649	20241220	094100	294272500	5650	5650	5650	5650	67
650	20241220	094000	293893950	5640	5640	5640	5640	30
651	20241220	093900	293724750	5650	5650	5650	5650	383
652	20241220	093800	291560800	5630	5630	5630	5630	29
653	20241220	093700	291397530	5640	5630	5640	5630	662
654	20241220	093600	287664370	5610	5630	5630	5610	15
655	20241220	093500	287580020	5640	5630	5640	5620	584
656	20241220	093400	284292800	5630	5630	5630	5630	7
657	20241220	093300	284253390	5640	5640	5640	5610	826
658	20241220	093200	279618750	5600	5610	5610	5600	146
659	20241220	093100	278799700	5610	5610	5610	5610	1
660	20241220	093000	278794090	5610	5590	5610	5590	715
661	20241220	092900	274789410	5580	5590	5590	5580	625
662	20241220	092800	271299910	5590	5590	5590	5590	80
663	20241220	092700	270852710	5580	5580	5580	5580	242
664	20241220	092600	269502350	5580	5590	5590	5580	1602
665	20241220	092500	260562820	5590	5590	5610	5590	97
666	20241220	092400	260020330	5580	5580	5580	5580	248
667	20241220	092300	258636490	5580	5580	5580	5580	500
668	20241220	092200	255846490	5570	5560	5570	5560	599
669	20241220	092100	252514850	5560	5590	5590	5560	3103
670	20241220	092000	235223210	5600	5600	5600	5600	31
671	20241220	091900	235049610	5600	5580	5600	5580	2164
672	20241220	091800	222968490	5600	5600	5600	5600	0
673	20241220	091700	222968490	5600	5570	5600	5560	2954
674	20241220	091600	206493410	5570	5590	5600	5570	2495
675	20241220	091500	192553490	5610	5630	5630	5590	5032
676	20241220	091400	164368070	5630	5630	5630	5630	1603
677	20241220	091300	155343180	5630	5650	5650	5630	1492
678	20241220	091200	146936220	5670	5620	5670	5620	2
679	20241220	091100	146924930	5620	5640	5640	5620	37
680	20241220	091000	146716590	5630	5610	5630	5610	232
681	20241220	090900	145412950	5610	5650	5650	5610	6230
682	20241220	090800	110321990	5670	5680	5680	5660	79
683	20241220	090700	109873400	5690	5650	5690	5650	192
684	20241220	090600	108788560	5630	5620	5630	5620	592
685	20241220	090500	105457320	5620	5640	5640	5620	4068
686	20241220	090400	82532120	5640	5690	5690	5640	3122
687	20241220	090300	64848620	5690	5660	5690	5660	532
688	20241220	090200	61826820	5650	5650	5680	5630	3894
689	20241220	090100	39798060	5650	5710	5720	5650	1971
690	20241220	090000	28569010	5720	5770	5770	5720	4980