KissMeData/161890/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203000	6394789200	53600	53600	53600	53600	6865
3	20241220	202900	6394789200	53600	53600	53600	53600	0
4	20241220	202800	6394789200	53600	53600	53600	53600	0
5	20241220	202700	6394789200	53600	53600	53600	53600	0
6	20241220	202600	6394789200	53600	53600	53600	53600	0
7	20241220	202500	6394789200	53600	53600	53600	53600	0
8	20241220	202400	6394789200	53600	53600	53600	53600	0
9	20241220	202300	6394789200	53600	53600	53600	53600	0
10	20241220	202200	6394789200	53600	53600	53600	53600	0
11	20241220	202100	6394789200	53600	53600	53600	53600	0
12	20241220	202000	6394789200	53600	53600	53600	53600	0
13	20241220	201900	6394789200	53600	53600	53600	53600	0
14	20241220	201800	6394789200	53600	53600	53600	53600	0
15	20241220	201700	6394789200	53600	53600	53600	53600	0
16	20241220	201600	6394789200	53600	53600	53600	53600	0
17	20241220	201500	6394789200	53600	53600	53600	53600	0
18	20241220	201400	6394789200	53600	53600	53600	53600	0
19	20241220	201300	6394789200	53600	53600	53600	53600	0
20	20241220	201200	6394789200	53600	53600	53600	53600	0
21	20241220	201100	6394789200	53600	53600	53600	53600	0
22	20241220	201000	6394789200	53600	53600	53600	53600	0
23	20241220	200900	6394789200	53600	53600	53600	53600	0
24	20241220	200800	6394789200	53600	53600	53600	53600	0
25	20241220	200700	6394789200	53600	53600	53600	53600	0
26	20241220	200600	6394789200	53600	53600	53600	53600	0
27	20241220	200500	6394789200	53600	53600	53600	53600	0
28	20241220	200400	6394789200	53600	53600	53600	53600	0
29	20241220	200300	6394789200	53600	53600	53600	53600	0
30	20241220	200200	6394789200	53600	53600	53600	53600	0
31	20241220	200100	6394789200	53600	53600	53600	53600	0
32	20241220	200000	6394789200	53600	53600	53600	53600	6865
33	20241220	195900	6394789200	53600	53600	53600	53600	0
34	20241220	195800	6394789200	53600	53600	53600	53600	0
35	20241220	195700	6394789200	53600	53600	53600	53600	0
36	20241220	195600	6394789200	53600	53600	53600	53600	0
37	20241220	195500	6394789200	53600	53600	53600	53600	0
38	20241220	195400	6394789200	53600	53600	53600	53600	0
39	20241220	195300	6394789200	53600	53600	53600	53600	0
40	20241220	195200	6394789200	53600	53600	53600	53600	0
41	20241220	195100	6394789200	53600	53600	53600	53600	0
42	20241220	195000	6394789200	53600	53600	53600	53600	0
43	20241220	194900	6394789200	53600	53600	53600	53600	0
44	20241220	194800	6394789200	53600	53600	53600	53600	0
45	20241220	194700	6394789200	53600	53600	53600	53600	0
46	20241220	194600	6394789200	53600	53600	53600	53600	0
47	20241220	194500	6394789200	53600	53600	53600	53600	0
48	20241220	194400	6394789200	53600	53600	53600	53600	0
49	20241220	194300	6394789200	53600	53600	53600	53600	0
50	20241220	194200	6394789200	53600	53600	53600	53600	0
51	20241220	194100	6394789200	53600	53600	53600	53600	0
52	20241220	194000	6394789200	53600	53600	53600	53600	0
53	20241220	193900	6394789200	53600	53600	53600	53600	0
54	20241220	193800	6394789200	53600	53600	53600	53600	0
55	20241220	193700	6394789200	53600	53600	53600	53600	0
56	20241220	193600	6394789200	53600	53600	53600	53600	0
57	20241220	193500	6394789200	53600	53600	53600	53600	0
58	20241220	193400	6394789200	53600	53600	53600	53600	0
59	20241220	193300	6394789200	53600	53600	53600	53600	0
60	20241220	193200	6394789200	53600	53600	53600	53600	0
61	20241220	193100	6394789200	53600	53600	53600	53600	0
62	20241220	193000	6394789200	53600	53600	53600	53600	6865
63	20241220	192900	6394789200	53600	53600	53600	53600	0
64	20241220	192800	6394789200	53600	53600	53600	53600	0
65	20241220	192700	6394789200	53600	53600	53600	53600	0
66	20241220	192600	6394789200	53600	53600	53600	53600	0
67	20241220	192500	6394789200	53600	53600	53600	53600	0
68	20241220	192400	6394789200	53600	53600	53600	53600	0
69	20241220	192300	6394789200	53600	53600	53600	53600	0
70	20241220	192200	6394789200	53600	53600	53600	53600	0
71	20241220	192100	6394789200	53600	53600	53600	53600	0
72	20241220	192000	6394789200	53600	53600	53600	53600	0
73	20241220	191900	6394789200	53600	53600	53600	53600	0
74	20241220	191800	6394789200	53600	53600	53600	53600	0
75	20241220	191700	6394789200	53600	53600	53600	53600	0
76	20241220	191600	6394789200	53600	53600	53600	53600	0
77	20241220	191500	6394789200	53600	53600	53600	53600	0
78	20241220	191400	6394789200	53600	53600	53600	53600	0
79	20241220	191300	6394789200	53600	53600	53600	53600	0
80	20241220	191200	6394789200	53600	53600	53600	53600	0
81	20241220	191100	6394789200	53600	53600	53600	53600	0
82	20241220	191000	6394789200	53600	53600	53600	53600	0
83	20241220	190900	6394789200	53600	53600	53600	53600	0
84	20241220	190800	6394789200	53600	53600	53600	53600	0
85	20241220	190700	6394789200	53600	53600	53600	53600	0
86	20241220	190600	6394789200	53600	53600	53600	53600	0
87	20241220	190500	6394789200	53600	53600	53600	53600	0
88	20241220	190400	6394789200	53600	53600	53600	53600	0
89	20241220	190300	6394789200	53600	53600	53600	53600	0
90	20241220	190200	6394789200	53600	53600	53600	53600	0
91	20241220	190100	6394789200	53600	53600	53600	53600	0
92	20241220	190000	6394789200	53600	53600	53600	53600	6865
93	20241220	185900	6394789200	53600	53600	53600	53600	0
94	20241220	185800	6394789200	53600	53600	53600	53600	0
95	20241220	185700	6394789200	53600	53600	53600	53600	0
96	20241220	185600	6394789200	53600	53600	53600	53600	0
97	20241220	185500	6394789200	53600	53600	53600	53600	0
98	20241220	185400	6394789200	53600	53600	53600	53600	0
99	20241220	185300	6394789200	53600	53600	53600	53600	0
100	20241220	185200	6394789200	53600	53600	53600	53600	0
101	20241220	185100	6394789200	53600	53600	53600	53600	0
102	20241220	185000	6394789200	53600	53600	53600	53600	0
103	20241220	184900	6394789200	53600	53600	53600	53600	0
104	20241220	184800	6394789200	53600	53600	53600	53600	0
105	20241220	184700	6394789200	53600	53600	53600	53600	0
106	20241220	184600	6394789200	53600	53600	53600	53600	0
107	20241220	184500	6394789200	53600	53600	53600	53600	0
108	20241220	184400	6394789200	53600	53600	53600	53600	0
109	20241220	184300	6394789200	53600	53600	53600	53600	0
110	20241220	184200	6394789200	53600	53600	53600	53600	0
111	20241220	184100	6394789200	53600	53600	53600	53600	0
112	20241220	184000	6394789200	53600	53600	53600	53600	0
113	20241220	183900	6394789200	53600	53600	53600	53600	0
114	20241220	183800	6394789200	53600	53600	53600	53600	0
115	20241220	183700	6394789200	53600	53600	53600	53600	0
116	20241220	183600	6394789200	53600	53600	53600	53600	0
117	20241220	183500	6394789200	53600	53600	53600	53600	0
118	20241220	183400	6394789200	53600	53600	53600	53600	0
119	20241220	183300	6394789200	53600	53600	53600	53600	0
120	20241220	183200	6394789200	53600	53600	53600	53600	0
121	20241220	183100	6394789200	53600	53600	53600	53600	0
122	20241220	183000	6394789200	53600	53600	53600	53600	6865
123	20241220	182900	6394789200	53600	53600	53600	53600	0
124	20241220	182800	6394789200	53600	53600	53600	53600	0
125	20241220	182700	6394789200	53600	53600	53600	53600	0
126	20241220	182600	6394789200	53600	53600	53600	53600	0
127	20241220	182500	6394789200	53600	53600	53600	53600	0
128	20241220	182400	6394789200	53600	53600	53600	53600	0
129	20241220	182300	6394789200	53600	53600	53600	53600	0
130	20241220	182200	6394789200	53600	53600	53600	53600	0
131	20241220	182100	6394789200	53600	53600	53600	53600	0
132	20241220	182000	6394789200	53600	53600	53600	53600	0
133	20241220	181900	6394789200	53600	53600	53600	53600	0
134	20241220	181800	6394789200	53600	53600	53600	53600	0
135	20241220	181700	6394789200	53600	53600	53600	53600	0
136	20241220	181600	6394789200	53600	53600	53600	53600	0
137	20241220	181500	6394789200	53600	53600	53600	53600	0
138	20241220	181400	6394789200	53600	53600	53600	53600	0
139	20241220	181300	6394789200	53600	53600	53600	53600	0
140	20241220	181200	6394789200	53600	53600	53600	53600	0
141	20241220	181100	6394789200	53600	53600	53600	53600	0
142	20241220	181000	6394789200	53600	53600	53600	53600	0
143	20241220	180900	6394789200	53600	53600	53600	53600	0
144	20241220	180800	6394789200	53600	53600	53600	53600	0
145	20241220	180700	6394789200	53600	53600	53600	53600	0
146	20241220	180600	6394789200	53600	53600	53600	53600	0
147	20241220	180500	6394789200	53600	53600	53600	53600	0
148	20241220	180400	6394789200	53600	53600	53600	53600	0
149	20241220	180300	6394789200	53600	53600	53600	53600	0
150	20241220	180200	6394789200	53600	53600	53600	53600	0
151	20241220	180100	6394789200	53600	53600	53600	53600	0
152	20241220	180000	6394789200	53600	53600	53600	53600	6865
153	20241220	175900	6394789200	53600	53600	53600	53600	0
154	20241220	175800	6394789200	53600	53600	53600	53600	0
155	20241220	175700	6394789200	53600	53600	53600	53600	0
156	20241220	175600	6394789200	53600	53600	53600	53600	0
157	20241220	175500	6394789200	53600	53600	53600	53600	0
158	20241220	175400	6394789200	53600	53600	53600	53600	0
159	20241220	175300	6394789200	53600	53600	53600	53600	0
160	20241220	175200	6394789200	53600	53600	53600	53600	0
161	20241220	175100	6394789200	53600	53600	53600	53600	0
162	20241220	175000	6394789200	53600	53600	53600	53600	0
163	20241220	174900	6394789200	53600	53600	53600	53600	0
164	20241220	174800	6394789200	53600	53600	53600	53600	0
165	20241220	174700	6394789200	53600	53600	53600	53600	0
166	20241220	174600	6394789200	53600	53600	53600	53600	0
167	20241220	174500	6394789200	53600	53600	53600	53600	0
168	20241220	174400	6394789200	53600	53600	53600	53600	0
169	20241220	174300	6394789200	53600	53600	53600	53600	0
170	20241220	174200	6394789200	53600	53600	53600	53600	0
171	20241220	174100	6394789200	53600	53600	53600	53600	0
172	20241220	174000	6394789200	53600	53600	53600	53600	0
173	20241220	173900	6394789200	53600	53600	53600	53600	0
174	20241220	173800	6394789200	53600	53600	53600	53600	0
175	20241220	173700	6394789200	53600	53600	53600	53600	0
176	20241220	173600	6394789200	53600	53600	53600	53600	0
177	20241220	173500	6394789200	53600	53600	53600	53600	0
178	20241220	173400	6394789200	53600	53600	53600	53600	0
179	20241220	173300	6394789200	53600	53600	53600	53600	0
180	20241220	173200	6394789200	53600	53600	53600	53600	0
181	20241220	173100	6394789200	53600	53600	53600	53600	0
182	20241220	173000	6394789200	53600	53600	53600	53600	6865
183	20241220	172900	6394789200	53600	53600	53600	53600	0
184	20241220	172800	6394789200	53600	53600	53600	53600	0
185	20241220	172700	6394789200	53600	53600	53600	53600	0
186	20241220	172600	6394789200	53600	53600	53600	53600	0
187	20241220	172500	6394789200	53600	53600	53600	53600	0
188	20241220	172400	6394789200	53600	53600	53600	53600	0
189	20241220	172300	6394789200	53600	53600	53600	53600	0
190	20241220	172200	6394789200	53600	53600	53600	53600	0
191	20241220	172100	6394789200	53600	53600	53600	53600	0
192	20241220	172000	6394789200	53600	53600	53600	53600	0
193	20241220	171900	6394789200	53600	53600	53600	53600	0
194	20241220	171800	6394789200	53600	53600	53600	53600	0
195	20241220	171700	6394789200	53600	53600	53600	53600	0
196	20241220	171600	6394789200	53600	53600	53600	53600	0
197	20241220	171500	6394789200	53600	53600	53600	53600	0
198	20241220	171400	6394789200	53600	53600	53600	53600	0
199	20241220	171300	6394789200	53600	53600	53600	53600	0
200	20241220	171200	6394789200	53600	53600	53600	53600	0
201	20241220	171100	6394789200	53600	53600	53600	53600	0
202	20241220	171000	6394789200	53600	53600	53600	53600	0
203	20241220	170900	6394789200	53600	53600	53600	53600	0
204	20241220	170800	6394789200	53600	53600	53600	53600	0
205	20241220	170700	6394789200	53600	53600	53600	53600	0
206	20241220	170600	6394789200	53600	53600	53600	53600	0
207	20241220	170500	6394789200	53600	53600	53600	53600	0
208	20241220	170400	6394789200	53600	53600	53600	53600	0
209	20241220	170300	6394789200	53600	53600	53600	53600	0
210	20241220	170200	6394789200	53600	53600	53600	53600	0
211	20241220	170100	6394789200	53600	53600	53600	53600	0
212	20241220	170000	6394789200	53600	53600	53600	53600	6865
213	20241220	165900	6394789200	53600	53600	53600	53600	0
214	20241220	165800	6394789200	53600	53600	53600	53600	0
215	20241220	165700	6394789200	53600	53600	53600	53600	0
216	20241220	165600	6394789200	53600	53600	53600	53600	0
217	20241220	165500	6394789200	53600	53600	53600	53600	0
218	20241220	165400	6394789200	53600	53600	53600	53600	0
219	20241220	165300	6394789200	53600	53600	53600	53600	0
220	20241220	165200	6394789200	53600	53600	53600	53600	0
221	20241220	165100	6394789200	53600	53600	53600	53600	0
222	20241220	165000	6394789200	53600	53600	53600	53600	0
223	20241220	164900	6394789200	53600	53600	53600	53600	0
224	20241220	164800	6394789200	53600	53600	53600	53600	0
225	20241220	164700	6394789200	53600	53600	53600	53600	0
226	20241220	164600	6394789200	53600	53600	53600	53600	0
227	20241220	164500	6394789200	53600	53600	53600	53600	0
228	20241220	164400	6394789200	53600	53600	53600	53600	0
229	20241220	164300	6394789200	53600	53600	53600	53600	0
230	20241220	164200	6394789200	53600	53600	53600	53600	0
231	20241220	164100	6394789200	53600	53600	53600	53600	0
232	20241220	164000	6394789200	53600	53600	53600	53600	0
233	20241220	163900	6394789200	53600	53600	53600	53600	0
234	20241220	163800	6394789200	53600	53600	53600	53600	0
235	20241220	163700	6394789200	53600	53600	53600	53600	0
236	20241220	163600	6394789200	53600	53600	53600	53600	0
237	20241220	163500	6394789200	53600	53600	53600	53600	0
238	20241220	163400	6394789200	53600	53600	53600	53600	0
239	20241220	163300	6394789200	53600	53600	53600	53600	0
240	20241220	163200	6394789200	53600	53600	53600	53600	0
241	20241220	163100	6394789200	53600	53600	53600	53600	0
242	20241220	163000	6394789200	53600	53600	53600	53600	6865
243	20241220	162900	6394789200	53600	53600	53600	53600	0
244	20241220	162800	6394789200	53600	53600	53600	53600	0
245	20241220	162700	6394789200	53600	53600	53600	53600	0
246	20241220	162600	6394789200	53600	53600	53600	53600	0
247	20241220	162500	6394789200	53600	53600	53600	53600	0
248	20241220	162400	6394789200	53600	53600	53600	53600	0
249	20241220	162300	6394789200	53600	53600	53600	53600	0
250	20241220	162200	6394789200	53600	53600	53600	53600	0
251	20241220	162100	6394789200	53600	53600	53600	53600	0
252	20241220	162000	6394789200	53600	53600	53600	53600	0
253	20241220	161900	6394789200	53600	53600	53600	53600	0
254	20241220	161800	6394789200	53600	53600	53600	53600	0
255	20241220	161700	6394789200	53600	53600	53600	53600	0
256	20241220	161600	6394789200	53600	53600	53600	53600	0
257	20241220	161500	6394789200	53600	53600	53600	53600	0
258	20241220	161400	6394789200	53600	53600	53600	53600	0
259	20241220	161300	6394789200	53600	53600	53600	53600	0
260	20241220	161200	6394789200	53600	53600	53600	53600	0
261	20241220	161100	6394789200	53600	53600	53600	53600	0
262	20241220	161000	6394789200	53600	53600	53600	53600	0
263	20241220	160900	6394789200	53600	53600	53600	53600	0
264	20241220	160800	6394789200	53600	53600	53600	53600	0
265	20241220	160700	6394789200	53600	53600	53600	53600	0
266	20241220	160600	6394789200	53600	53600	53600	53600	0
267	20241220	160500	6394789200	53600	53600	53600	53600	0
268	20241220	160400	6394789200	53600	53600	53600	53600	0
269	20241220	160300	6394789200	53600	53600	53600	53600	0
270	20241220	160200	6394789200	53600	53600	53600	53600	0
271	20241220	160100	6394789200	53600	53600	53600	53600	0
272	20241220	160000	6394789200	53600	53600	53600	53600	6865
273	20241220	155900	6394789200	53600	53600	53600	53600	0
274	20241220	155800	6394789200	53600	53600	53600	53600	0
275	20241220	155700	6394789200	53600	53600	53600	53600	0
276	20241220	155600	6394789200	53600	53600	53600	53600	0
277	20241220	155500	6394789200	53600	53600	53600	53600	0
278	20241220	155400	6394789200	53600	53600	53600	53600	0
279	20241220	155300	6394789200	53600	53600	53600	53600	0
280	20241220	155200	6394789200	53600	53600	53600	53600	0
281	20241220	155100	6394789200	53600	53600	53600	53600	0
282	20241220	155000	6394789200	53600	53600	53600	53600	0
283	20241220	154900	6394789200	53600	53600	53600	53600	0
284	20241220	154800	6394789200	53600	53600	53600	53600	0
285	20241220	154700	6394789200	53600	53600	53600	53600	0
286	20241220	154600	6394789200	53600	53600	53600	53600	0
287	20241220	154500	6394789200	53600	53600	53600	53600	0
288	20241220	154400	6394789200	53600	53600	53600	53600	0
289	20241220	154300	6394789200	53600	53600	53600	53600	0
290	20241220	154200	6394789200	53600	53600	53600	53600	0
291	20241220	154100	6394789200	53600	53600	53600	53600	0
292	20241220	154000	6394789200	53600	53600	53600	53600	0
293	20241220	153900	6394789200	53600	53600	53600	53600	0
294	20241220	153800	6394789200	53600	53600	53600	53600	0
295	20241220	153700	6394789200	53600	53600	53600	53600	0
296	20241220	153600	6394789200	53600	53600	53600	53600	0
297	20241220	153500	6394789200	53600	53600	53600	53600	0
298	20241220	153400	6394789200	53600	53600	53600	53600	0
299	20241220	153300	6394789200	53600	53600	53600	53600	0
300	20241220	153200	6394789200	53600	53600	53600	53600	0
301	20241220	153100	6394789200	53600	53600	53600	53600	0
302	20241220	153000	6394789200	53600	53600	53600	53600	13730
303	20241220	152900	6026825200	53800	53800	53800	53800	0
304	20241220	152800	6026825200	53800	53800	53800	53800	0
305	20241220	152700	6026825200	53800	53800	53800	53800	0
306	20241220	152600	6026825200	53800	53800	53800	53800	0
307	20241220	152500	6026825200	53800	53800	53800	53800	0
308	20241220	152400	6026825200	53800	53800	53800	53800	0
309	20241220	152300	6026825200	53800	53800	53800	53800	0
310	20241220	152200	6026825200	53800	53800	53800	53800	0
311	20241220	152100	6026825200	53800	53800	53800	53800	0
312	20241220	152000	6026825200	53800	53800	53800	53800	0
313	20241220	151900	6026825200	53800	53800	53900	53800	312
314	20241220	151800	6010038800	53800	54000	54000	53800	222
315	20241220	151700	5998082700	53900	53900	54000	53800	738
316	20241220	151600	5958305900	53900	53800	53900	53700	1014
317	20241220	151500	5903806700	53700	53800	53800	53700	28
318	20241220	151400	5902301300	53800	53800	53800	53700	17
319	20241220	151300	5901387000	53700	53800	53800	53700	549
320	20241220	151200	5871903400	53800	53700	53800	53600	897
321	20241220	151100	5823731100	53600	53700	53700	53600	63
322	20241220	151000	5820348300	53600	53600	53800	53600	436
323	20241220	150900	5796936400	53700	53600	53700	53600	413
324	20241220	150800	5774794600	53600	53700	53700	53600	437
325	20241220	150700	5751368500	53700	53600	53700	53600	187
326	20241220	150600	5741342200	53700	53700	53700	53600	383
327	20241220	150500	5720776800	53700	53600	53700	53600	210
328	20241220	150400	5709501900	53700	53700	53700	53600	173
329	20241220	150300	5700218800	53700	53600	53700	53600	98
330	20241220	150200	5694959000	53700	53700	53700	53600	220
331	20241220	150100	5683157600	53700	53700	53800	53600	618
332	20241220	150000	5649972300	53700	53700	53800	53700	150
333	20241220	145900	5641915600	53700	53900	53900	53700	50
334	20241220	145800	5639227100	53900	53800	53900	53700	278
335	20241220	145700	5624282500	53700	53700	53800	53700	88
336	20241220	145600	5619555000	53700	53800	53900	53700	433
337	20241220	145500	5596230000	53800	53700	53900	53700	340
338	20241220	145400	5577933600	53700	53700	53800	53700	596
339	20241220	145300	5545871300	53700	53700	53800	53700	172
340	20241220	145200	5536624100	53700	53700	53800	53700	107
341	20241220	145100	5530869900	53800	53700	53800	53700	96
342	20241220	145000	5525708800	53800	53700	53800	53700	149
343	20241220	144900	5517699900	53800	53700	53800	53700	357
344	20241220	144800	5498522100	53700	53800	53800	53700	2117
345	20241220	144700	5384830700	53800	53800	53900	53800	385
346	20241220	144600	5364111400	53800	53900	53900	53800	215
347	20241220	144500	5352542100	53800	53800	53900	53800	149
348	20241220	144400	5344513200	53800	53800	53900	53700	60
349	20241220	144300	5341288900	53800	53800	53900	53700	199
350	20241220	144200	5330577700	53700	53800	53900	53700	88
351	20241220	144100	5325844200	53700	53700	53800	53700	365
352	20241220	144000	5306211000	53800	53800	53800	53700	88
353	20241220	143900	5301484000	53800	53700	53900	53700	169
354	20241220	143800	5292397300	53900	53800	53900	53700	86
355	20241220	143700	5287768100	53700	53700	53800	53700	304
356	20241220	143600	5271417300	53800	53900	53900	53700	91
357	20241220	143500	5266514100	53900	53800	53900	53700	265
358	20241220	143400	5252257400	53800	53800	53900	53700	1309
359	20241220	143300	5181818700	53800	54000	54000	53800	327
360	20241220	143200	5164202800	53900	53900	53900	53800	144
361	20241220	143100	5156441400	53800	53900	53900	53800	166
362	20241220	143000	5147497800	53800	53900	54000	53800	1031
363	20241220	142900	5091926600	53900	54000	54000	53900	148
364	20241220	142800	5083935200	54000	54000	54000	53900	21
365	20241220	142700	5082802200	53900	54000	54000	53900	157
366	20241220	142600	5074327700	54000	54000	54000	54000	319
367	20241220	142500	5057101700	54000	53900	54100	53900	111
368	20241220	142400	5051108100	54000	53900	54000	53900	132
369	20241220	142300	5043981800	53900	54000	54000	53900	118
370	20241220	142200	5037614100	53900	53900	54000	53900	199
371	20241220	142100	5026879000	54000	54000	54000	54000	113
372	20241220	142000	5020777000	54000	54000	54000	53900	185
373	20241220	141900	5010791500	53900	54000	54000	53900	176
374	20241220	141800	5001299200	54000	53900	54000	53900	298
375	20241220	141700	4985229700	54000	54000	54100	53900	133
376	20241220	141600	4978050400	54000	54100	54100	53900	73
377	20241220	141500	4974109100	54000	53900	54100	53900	123
378	20241220	141400	4967467000	54000	53900	54000	53900	70
379	20241220	141300	4963688500	53900	53900	54000	53900	42
380	20241220	141200	4961424600	54000	54000	54100	53900	179
381	20241220	141100	4951749100	54000	54000	54000	53900	9
382	20241220	141000	4951263300	54000	54100	54100	53900	153
383	20241220	140900	4942994000	54100	54000	54100	53900	160
384	20241220	140800	4934369700	54000	53900	54000	53900	157
385	20241220	140700	4925893000	53900	53900	54000	53900	131
386	20241220	140600	4918824500	53900	53900	54100	53900	71
387	20241220	140500	4914991100	54100	54000	54100	53900	132
388	20241220	140400	4907860100	53900	54000	54000	53900	194
389	20241220	140300	4897386800	54000	53900	54100	53900	99
390	20241220	140200	4892034100	53900	54000	54100	53900	214
391	20241220	140100	4880480000	54000	53900	54000	53900	250
392	20241220	140000	4866980700	54000	54000	54000	53900	111
393	20241220	135900	4860989300	54000	53900	54000	53900	34
394	20241220	135800	4859155100	54000	53900	54000	53800	249
395	20241220	135700	4845730600	53900	53900	53900	53700	56
396	20241220	135600	4842716000	53800	53800	53900	53700	253
397	20241220	135500	4829105900	53900	53900	53900	53700	32
398	20241220	135400	4827383500	53900	53700	53900	53700	166
399	20241220	135300	4818450000	53800	53800	53800	53700	283
400	20241220	135200	4803228000	53700	53800	53900	53700	253
401	20241220	135100	4789618400	53800	53700	53900	53700	129
402	20241220	135000	4782673000	53700	53800	53800	53700	578
403	20241220	134900	4751598500	53800	53800	53800	53700	210
404	20241220	134800	4740303100	53800	53700	53800	53700	496
405	20241220	134700	4713661100	53700	53800	53800	53700	290
406	20241220	134600	4698079100	53700	53800	53800	53700	83
407	20241220	134500	4693616700	53800	53800	53800	53700	74
408	20241220	134400	4689635800	53800	53800	53800	53700	196
409	20241220	134300	4679097300	53800	53700	53800	53700	97
410	20241220	134200	4673880200	53800	53800	53800	53700	152
411	20241220	134100	4665703600	53800	53800	53900	53700	124
412	20241220	134000	4659034400	53900	53800	53900	53700	203
413	20241220	133900	4648112500	53700	53800	53800	53700	19
414	20241220	133800	4647091400	53800	53800	53900	53700	781
415	20241220	133700	4605126300	53800	53700	53900	53700	196
416	20241220	133600	4594582000	53800	53800	53800	53700	242
417	20241220	133500	4581563000	53700	53700	53800	53700	361
418	20241220	133400	4562165100	53700	53800	53800	53700	292
419	20241220	133300	4546481800	53800	53800	53900	53700	138
420	20241220	133200	4539053200	53800	53700	53800	53700	51
421	20241220	133100	4536313000	53700	53700	53800	53700	110
422	20241220	133000	4530397200	53800	53800	53900	53700	236
423	20241220	132900	4517698800	53800	53700	53800	53700	123
424	20241220	132800	4511088800	53800	53700	53900	53700	399
425	20241220	132700	4489644300	53800	53700	53800	53700	96
426	20241220	132600	4484482600	53700	53700	53800	53700	163
427	20241220	132500	4475715600	53800	53700	53800	53700	172
428	20241220	132400	4466464200	53700	53700	53800	53700	81
429	20241220	132300	4462113000	53800	53700	53800	53700	399
430	20241220	132200	4440658700	53700	53700	53800	53700	279
431	20241220	132100	4425674000	53700	53800	53800	53700	200
432	20241220	132000	4414919300	53700	53800	53800	53700	517
433	20241220	131900	4387108900	53700	53800	53900	53700	252
434	20241220	131800	4373551600	53700	53700	53800	53700	299
435	20241220	131700	4357477700	53700	53800	54000	53700	2712
436	20241220	131600	4211559000	53800	53800	53900	53800	366
437	20241220	131500	4191835200	53800	53800	53900	53800	231
438	20241220	131400	4179401500	53800	53900	53900	53800	136
439	20241220	131300	4172074900	53800	53900	53900	53800	451
440	20241220	131200	4147785800	53800	53800	53900	53800	148
441	20241220	131100	4139822900	53900	53900	53900	53800	151
442	20241220	131000	4131684600	53900	53800	53900	53800	61
443	20241220	130900	4128401400	53800	53900	54000	53800	293
444	20241220	130800	4112606700	54000	53900	54000	53900	226
445	20241220	130700	4100424400	54000	54000	54000	53900	187
446	20241220	130600	4090329800	54000	53900	54000	53900	25
447	20241220	130500	4088981600	53900	54000	54100	53900	387
448	20241220	130400	4068094800	54000	54100	54100	54000	126
449	20241220	130300	4061281800	54000	54100	54100	53900	348
450	20241220	130200	4042485400	54100	54100	54100	54000	89
451	20241220	130100	4037671400	54000	54000	54100	54000	46
452	20241220	130000	4035186900	54000	53900	54100	53900	464
453	20241220	125900	4010138800	54000	53900	54000	53900	211
454	20241220	125800	3998745600	53900	53900	54000	53900	183
455	20241220	125700	3988877100	53900	53900	54000	53900	161
456	20241220	125600	3980189900	53900	54100	54100	53900	1337
457	20241220	125500	3907993600	54100	54000	54100	54000	416
458	20241220	125400	3885521700	54100	54100	54100	54000	96
459	20241220	125300	3880332600	54100	54000	54100	54000	124
460	20241220	125200	3873628100	54100	54000	54100	54000	69
461	20241220	125100	3869895500	54100	54000	54100	54000	86
462	20241220	125000	3865247500	54000	54000	54100	54000	291
463	20241220	124900	3849511900	54100	54000	54100	54000	89
464	20241220	124800	3844704400	54000	54000	54100	54000	680
465	20241220	124700	3807952300	54000	54000	54100	54000	111
466	20241220	124600	3801956600	54000	54100	54100	54000	229
467	20241220	124500	3789578000	54100	54100	54100	54000	56
468	20241220	124400	3786552400	54100	54100	54200	54000	1268
469	20241220	124300	3717956200	54200	54100	54200	54100	116
470	20241220	124200	3711671100	54100	54100	54200	54100	88
471	20241220	124100	3706905100	54200	54300	54300	54100	656
472	20241220	124000	3671353000	54300	54200	54300	54100	95
473	20241220	123900	3666204300	54300	54100	54300	54100	31
474	20241220	123800	3664526800	54300	54100	54300	54100	155
475	20241220	123700	3656121600	54100	54100	54200	54100	69
476	20241220	123600	3652388400	54200	54100	54300	54100	139
477	20241220	123500	3644854800	54100	54200	54200	54100	15
478	20241220	123400	3644043000	54200	54100	54300	54100	179
479	20241220	123300	3634338800	54100	54100	54200	54100	26
480	20241220	123200	3632930500	54100	54200	54200	54100	76
481	20241220	123100	3628813800	54300	54200	54300	54200	169
482	20241220	123000	3619647000	54200	54300	54300	54100	97
483	20241220	122900	3614385300	54300	54200	54300	54200	114
484	20241220	122800	3608198600	54300	54200	54300	54200	15
485	20241220	122700	3607385300	54200	54200	54300	54100	534
486	20241220	122600	3578435800	54200	54200	54200	54100	73
487	20241220	122500	3574480000	54200	54200	54300	54100	552
488	20241220	122400	3544553400	54200	54300	54300	54200	159
489	20241220	122300	3535923500	54300	54300	54300	54200	63
490	20241220	122200	3532506200	54300	54200	54300	54200	118
491	20241220	122100	3526102700	54200	54100	54300	54100	107
492	20241220	122000	3520305200	54200	54300	54300	54100	145
493	20241220	121900	3512439700	54300	54200	54300	54200	119
494	20241220	121800	3505984100	54100	54200	54300	54100	84
495	20241220	121700	3501430100	54200	54300	54300	54200	160
496	20241220	121600	3492745200	54300	54200	54300	54200	27
497	20241220	121500	3491280100	54200	54300	54300	54200	145
498	20241220	121400	3483407600	54200	54200	54300	54200	135
499	20241220	121300	3476090100	54300	54300	54300	54200	164
500	20241220	121200	3467185700	54200	54200	54300	54200	33
501	20241220	121100	3465395600	54200	54300	54300	54200	175
502	20241220	121000	3455905800	54300	54200	54300	54200	92
503	20241220	120900	3450911300	54300	54300	54300	54200	72
504	20241220	120800	3447002800	54300	54200	54300	54200	143
505	20241220	120700	3439239300	54200	54300	54300	54200	89
506	20241220	120600	3434409500	54200	54300	54300	54200	105
507	20241220	120500	3428709400	54300	54200	54300	54100	183
508	20241220	120400	3418791200	54200	54200	54300	54200	42
509	20241220	120300	3416514200	54300	54200	54300	54200	827
510	20241220	120200	3371678500	54300	54300	54400	54200	263
511	20241220	120100	3357399400	54300	54400	54400	54300	161
512	20241220	120000	3348644200	54400	54400	54400	54300	38
513	20241220	115900	3346580300	54400	54400	54500	54300	189
514	20241220	115800	3336298200	54400	54300	54400	54300	44
515	20241220	115700	3333908600	54300	54300	54400	54300	59
516	20241220	115600	3330699500	54400	54400	54400	54300	129
517	20241220	115500	3323685100	54400	54400	54400	54300	51
518	20241220	115400	3320910900	54500	54400	54500	54300	125
519	20241220	115300	3314103900	54400	54300	54500	54300	197
520	20241220	115200	3303402400	54300	54400	54400	54300	23
521	20241220	115100	3302151700	54500	54400	54500	54300	156
522	20241220	115000	3293663600	54400	54400	54400	54300	104
523	20241220	114900	3288007700	54400	54400	54500	54300	143
524	20241220	114800	3280220800	54400	54300	54400	54300	36
525	20241220	114700	3278265200	54400	54400	54500	54300	127
526	20241220	114600	3271354900	54300	54300	54400	54300	20
527	20241220	114500	3270268400	54300	54300	54400	54300	68
528	20241220	114400	3266570300	54400	54300	54400	54300	166
529	20241220	114300	3257548700	54400	54300	54400	54200	81
530	20241220	114200	3253150300	54300	54200	54300	54200	119
531	20241220	114100	3246691000	54200	54300	54400	54200	79
532	20241220	114000	3242403500	54400	54200	54500	54200	257
533	20241220	113900	3228425600	54400	54400	54400	54200	370
534	20241220	113800	3208334400	54400	54400	54400	54300	117
535	20241220	113700	3201971300	54500	54500	54500	54300	94
536	20241220	113600	3196851000	54500	54500	54500	54300	53
537	20241220	113500	3193963400	54400	54500	54500	54400	387
538	20241220	113400	3172901300	54400	54500	54500	54400	92
539	20241220	113300	3167891800	54500	54500	54600	54400	88
540	20241220	113200	3163091800	54500	54400	54500	54400	64
541	20241220	113100	3159604100	54500	54400	54500	54400	20
542	20241220	113000	3158515700	54500	54600	54600	54400	199
543	20241220	112900	3147663600	54500	54500	54600	54400	88
544	20241220	112800	3142863700	54600	54500	54600	54400	156
545	20241220	112700	3134362400	54500	54500	54500	54400	11
546	20241220	112600	3133763700	54400	54400	54500	54300	269
547	20241220	112500	3119118100	54500	54400	54500	54400	36
548	20241220	112400	3117158000	54300	54500	54600	54300	488
549	20241220	112300	3090598000	54500	54400	54600	54400	185
550	20241220	112200	3080516100	54400	54500	54600	54400	67
551	20241220	112100	3076859900	54400	54400	54500	54400	127
552	20241220	112000	3069943400	54400	54500	54500	54400	56
553	20241220	111900	3066892100	54500	54500	54700	54400	108
554	20241220	111800	3060996400	54500	54500	54600	54400	95
555	20241220	111700	3055822300	54500	54600	54600	54500	8
556	20241220	111600	3055386200	54500	54500	54700	54400	137
557	20241220	111500	3047907600	54600	54300	54600	54300	58
558	20241220	111400	3044753100	54400	54400	54700	54400	678
559	20241220	111300	3007854400	54500	54400	54500	54400	42
560	20241220	111200	3005569000	54400	54600	54700	54400	198
561	20241220	111100	2994764000	54600	54600	54600	54400	49
562	20241220	111000	2992094300	54500	54500	54600	54500	64
563	20241220	110900	2988603400	54400	54500	54600	54400	102
564	20241220	110800	2983037100	54600	54400	54600	54400	50
565	20241220	110700	2980311300	54600	54500	54600	54400	88
566	20241220	110600	2975510900	54500	54400	54600	54400	53
567	20241220	110500	2972622300	54500	54600	54600	54400	114
568	20241220	110400	2966411100	54600	54600	54600	54500	199
569	20241220	110300	2955553500	54600	54600	54600	54400	17
570	20241220	110200	2954626700	54400	54400	54500	54400	153
571	20241220	110100	2946291400	54500	54400	54500	54400	95
572	20241220	110000	2941117300	54500	54500	54500	54500	86
573	20241220	105900	2936430300	54500	54600	54600	54400	100
574	20241220	105800	2930980300	54700	54700	54800	54500	46
575	20241220	105700	2928469800	54700	54700	54800	54600	147
576	20241220	105600	2920422600	54700	54600	54700	54500	33
577	20241220	105500	2918621000	54600	54500	54800	54500	142
578	20241220	105400	2910855500	54500	54600	54600	54500	82
579	20241220	105300	2906382100	54600	54600	54800	54500	113
580	20241220	105200	2900197400	54600	54600	54800	54500	69
581	20241220	105100	2896427900	54600	54800	54800	54600	69
582	20241220	105000	2892653700	54800	54600	54800	54500	120
583	20241220	104900	2886103700	54400	54700	54700	54400	852
584	20241220	104800	2839640300	54700	54800	54800	54700	364
585	20241220	104700	2819715100	54700	54800	54800	54700	141
586	20241220	104600	2811991600	54800	54800	54800	54700	96
587	20241220	104500	2806732300	54800	54700	54800	54700	192
588	20241220	104400	2796225200	54700	54700	54800	54700	39
589	20241220	104300	2794088500	54800	54600	54800	54600	119
590	20241220	104200	2787571700	54600	54700	54800	54600	109
591	20241220	104100	2781600300	54800	54800	54800	54500	185
592	20241220	104000	2771472100	54700	54600	54700	54600	41
593	20241220	103900	2769230500	54700	54600	54800	54600	134
594	20241220	103800	2761898400	54600	54600	54600	54500	172
595	20241220	103700	2752511200	54600	54600	54600	54500	61
596	20241220	103600	2749180700	54600	54600	54600	54500	91
597	20241220	103500	2744213100	54600	54500	54600	54500	72
598	20241220	103400	2740284800	54600	54800	54800	54500	156
599	20241220	103300	2731751200	54700	54600	54800	54600	58
600	20241220	103200	2728578000	54700	54700	54800	54600	97
601	20241220	103100	2723267000	54600	54700	54800	54600	340
602	20241220	103000	2704696100	54700	54500	54700	54500	105
603	20241220	102900	2698963500	54400	54500	54600	54400	130
604	20241220	102800	2691871300	54500	54600	54600	54400	271
605	20241220	102700	2677101600	54500	54500	54600	54500	134
606	20241220	102600	2669789700	54400	54700	54700	54400	105
607	20241220	102500	2664064600	54700	54600	54800	54600	101
608	20241220	102400	2658540400	54500	54600	54600	54500	43
609	20241220	102300	2656195500	54600	54600	54600	54500	18
610	20241220	102200	2655212900	54600	54400	54600	54400	245
611	20241220	102100	2641853600	54500	54500	54500	54400	86
612	20241220	102000	2637169400	54400	54400	54500	54400	151
613	20241220	101900	2628941700	54400	54700	54700	54400	320
614	20241220	101800	2611498000	54600	54600	54700	54600	28
615	20241220	101700	2609968900	54800	54600	54800	54600	172
616	20241220	101600	2600557400	54600	54600	54800	54600	66
617	20241220	101500	2596947800	54700	54600	54800	54500	142
618	20241220	101400	2589180300	54600	54700	54800	54600	62
619	20241220	101300	2585788600	54700	54800	54800	54700	203
620	20241220	101200	2574670300	54900	54800	54900	54800	65
621	20241220	101100	2571107900	54800	54800	54900	54700	347
622	20241220	101000	2552093100	54800	54700	54800	54600	285
623	20241220	100900	2536503100	54700	54700	54700	54600	14
624	20241220	100800	2535737600	54600	54700	54700	54600	266
625	20241220	100700	2521194800	54600	54700	54700	54600	58
626	20241220	100600	2518022700	54700	54700	54700	54600	134
627	20241220	100500	2510693500	54700	54700	54700	54500	85
628	20241220	100400	2506051600	54800	54800	54900	54600	489
629	20241220	100300	2479272400	54800	54800	54800	54700	105
630	20241220	100200	2473519300	54800	54700	54800	54700	272
631	20241220	100100	2458637200	54700	54700	54800	54700	124
632	20241220	100000	2451846600	54700	54800	54800	54700	68
633	20241220	095900	2448121000	54800	54600	54800	54600	85
634	20241220	095800	2443465600	54600	54700	54700	54500	231
635	20241220	095700	2430846600	54800	54800	54900	54800	288
636	20241220	095600	2415062000	54800	54600	54800	54600	92
637	20241220	095500	2410021500	54600	54500	54700	54500	749
638	20241220	095400	2369095200	54500	54500	54600	54400	149
639	20241220	095300	2360967500	54500	54500	54500	54400	83
640	20241220	095200	2356447500	54500	54500	54600	54400	1405
641	20241220	095100	2279874400	54600	54600	54600	54500	92
642	20241220	095000	2274851600	54600	54600	54600	54500	499
643	20241220	094900	2247606500	54600	54600	54600	54500	95
644	20241220	094800	2242424100	54500	54600	54700	54500	1428
645	20241220	094700	2164428500	54500	54500	54600	54500	377
646	20241220	094600	2143881800	54500	54400	54600	54400	1529
647	20241220	094500	2060575700	54400	54400	54400	54400	62
648	20241220	094400	2057202900	54400	54400	54500	54400	527
649	20241220	094300	2028533800	54400	54300	54500	54300	653
650	20241220	094200	1993022800	54200	54100	54300	54100	494
651	20241220	094100	1966252800	54100	54000	54100	53800	1199
652	20241220	094000	1901574800	54000	54100	54100	54000	142
653	20241220	093900	1893900800	54100	54100	54200	53900	713
654	20241220	093800	1855433600	54300	54000	54300	54000	854
655	20241220	093700	1809148300	54100	54100	54100	54000	73
656	20241220	093600	1805199600	54100	53900	54100	53900	748
657	20241220	093500	1764881700	53800	53800	53900	53700	2307
658	20241220	093400	1640755100	53800	54000	54000	53700	1095
659	20241220	093300	1581844500	53900	54000	54100	53900	312
660	20241220	093200	1564999700	53900	53900	54000	53900	192
661	20241220	093100	1554650800	53900	53700	53900	53700	18
662	20241220	093000	1553683000	53800	53700	53900	53600	412
663	20241220	092900	1531549500	53700	53500	53700	53500	1290
664	20241220	092800	1462521100	53500	53800	54200	53500	5891
665	20241220	092700	1146173700	54100	53800	54100	53700	261
666	20241220	092600	1132119300	53700	53800	53900	53700	635
667	20241220	092500	1097989600	53800	53800	54200	53700	1271
668	20241220	092400	1029493500	53800	53800	53900	53700	729
669	20241220	092300	990245300	53800	54100	54100	53800	4123
670	20241220	092200	767979600	54100	54100	54200	54000	1194
671	20241220	092100	703387200	54200	54200	54200	54100	776
672	20241220	092000	661355700	54200	54200	54200	54200	115
673	20241220	091900	655122700	54200	54200	54200	54100	218
674	20241220	091800	643307800	54200	54200	54300	54200	351
675	20241220	091700	624264400	54200	54200	54300	54200	42
676	20241220	091600	621986500	54200	54200	54200	54100	566
677	20241220	091500	591315300	54100	54500	54500	54100	1766
678	20241220	091400	495442300	54500	54500	54500	54400	68
679	20241220	091300	491737000	54400	54600	54700	54400	234
680	20241220	091200	478976100	54700	54600	54700	54500	244
681	20241220	091100	465649300	54400	54500	54600	54400	348
682	20241220	091000	446681800	54400	54600	54600	54400	1027
683	20241220	090900	390710100	54500	54700	54700	54500	262
684	20241220	090800	376401800	54600	54700	54700	54600	169
685	20241220	090700	367158300	54700	54800	54800	54600	124
686	20241220	090600	360376000	54700	54600	54700	54500	410
687	20241220	090500	338003500	54500	54600	54600	54500	297
688	20241220	090400	321790300	54500	54900	54900	54500	867
689	20241220	090300	274447900	55000	54800	55000	54500	1526
690	20241220	090200	190945500	54700	55100	55100	54700	966
691	20241220	090100	137865200	54800	55000	55200	54700	1021
692	20241220	090000	81814900	55000	54800	55100	54800	1491