KissMeData/213500/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204300	283818660	8670	8670	8670	8670	1553
3	20241220	204200	283818660	8670	8670	8670	8670	0
4	20241220	204100	283818660	8670	8670	8670	8670	0
5	20241220	204000	283818660	8670	8670	8670	8670	0
6	20241220	203900	283818660	8670	8670	8670	8670	0
7	20241220	203800	283818660	8670	8670	8670	8670	0
8	20241220	203700	283818660	8670	8670	8670	8670	0
9	20241220	203600	283818660	8670	8670	8670	8670	0
10	20241220	203500	283818660	8670	8670	8670	8670	0
11	20241220	203400	283818660	8670	8670	8670	8670	0
12	20241220	203300	283818660	8670	8670	8670	8670	0
13	20241220	203200	283818660	8670	8670	8670	8670	0
14	20241220	203100	283818660	8670	8670	8670	8670	0
15	20241220	203000	283818660	8670	8670	8670	8670	0
16	20241220	202900	283818660	8670	8670	8670	8670	0
17	20241220	202800	283818660	8670	8670	8670	8670	0
18	20241220	202700	283818660	8670	8670	8670	8670	0
19	20241220	202600	283818660	8670	8670	8670	8670	0
20	20241220	202500	283818660	8670	8670	8670	8670	0
21	20241220	202400	283818660	8670	8670	8670	8670	0
22	20241220	202300	283818660	8670	8670	8670	8670	0
23	20241220	202200	283818660	8670	8670	8670	8670	0
24	20241220	202100	283818660	8670	8670	8670	8670	0
25	20241220	202000	283818660	8670	8670	8670	8670	0
26	20241220	201900	283818660	8670	8670	8670	8670	0
27	20241220	201800	283818660	8670	8670	8670	8670	0
28	20241220	201700	283818660	8670	8670	8670	8670	0
29	20241220	201600	283818660	8670	8670	8670	8670	0
30	20241220	201500	283818660	8670	8670	8670	8670	0
31	20241220	201400	283818660	8670	8670	8670	8670	0
32	20241220	201300	283818660	8670	8670	8670	8670	1553
33	20241220	201200	283818660	8670	8670	8670	8670	0
34	20241220	201100	283818660	8670	8670	8670	8670	0
35	20241220	201000	283818660	8670	8670	8670	8670	0
36	20241220	200900	283818660	8670	8670	8670	8670	0
37	20241220	200800	283818660	8670	8670	8670	8670	0
38	20241220	200700	283818660	8670	8670	8670	8670	0
39	20241220	200600	283818660	8670	8670	8670	8670	0
40	20241220	200500	283818660	8670	8670	8670	8670	0
41	20241220	200400	283818660	8670	8670	8670	8670	0
42	20241220	200300	283818660	8670	8670	8670	8670	0
43	20241220	200200	283818660	8670	8670	8670	8670	0
44	20241220	200100	283818660	8670	8670	8670	8670	0
45	20241220	200000	283818660	8670	8670	8670	8670	0
46	20241220	195900	283818660	8670	8670	8670	8670	0
47	20241220	195800	283818660	8670	8670	8670	8670	0
48	20241220	195700	283818660	8670	8670	8670	8670	0
49	20241220	195600	283818660	8670	8670	8670	8670	0
50	20241220	195500	283818660	8670	8670	8670	8670	0
51	20241220	195400	283818660	8670	8670	8670	8670	0
52	20241220	195300	283818660	8670	8670	8670	8670	0
53	20241220	195200	283818660	8670	8670	8670	8670	0
54	20241220	195100	283818660	8670	8670	8670	8670	0
55	20241220	195000	283818660	8670	8670	8670	8670	0
56	20241220	194900	283818660	8670	8670	8670	8670	0
57	20241220	194800	283818660	8670	8670	8670	8670	0
58	20241220	194700	283818660	8670	8670	8670	8670	0
59	20241220	194600	283818660	8670	8670	8670	8670	0
60	20241220	194500	283818660	8670	8670	8670	8670	0
61	20241220	194400	283818660	8670	8670	8670	8670	0
62	20241220	194300	283818660	8670	8670	8670	8670	1553
63	20241220	194200	283818660	8670	8670	8670	8670	0
64	20241220	194100	283818660	8670	8670	8670	8670	0
65	20241220	194000	283818660	8670	8670	8670	8670	0
66	20241220	193900	283818660	8670	8670	8670	8670	0
67	20241220	193800	283818660	8670	8670	8670	8670	0
68	20241220	193700	283818660	8670	8670	8670	8670	0
69	20241220	193600	283818660	8670	8670	8670	8670	0
70	20241220	193500	283818660	8670	8670	8670	8670	0
71	20241220	193400	283818660	8670	8670	8670	8670	0
72	20241220	193300	283818660	8670	8670	8670	8670	0
73	20241220	193200	283818660	8670	8670	8670	8670	0
74	20241220	193100	283818660	8670	8670	8670	8670	0
75	20241220	193000	283818660	8670	8670	8670	8670	0
76	20241220	192900	283818660	8670	8670	8670	8670	0
77	20241220	192800	283818660	8670	8670	8670	8670	0
78	20241220	192700	283818660	8670	8670	8670	8670	0
79	20241220	192600	283818660	8670	8670	8670	8670	0
80	20241220	192500	283818660	8670	8670	8670	8670	0
81	20241220	192400	283818660	8670	8670	8670	8670	0
82	20241220	192300	283818660	8670	8670	8670	8670	0
83	20241220	192200	283818660	8670	8670	8670	8670	0
84	20241220	192100	283818660	8670	8670	8670	8670	0
85	20241220	192000	283818660	8670	8670	8670	8670	0
86	20241220	191900	283818660	8670	8670	8670	8670	0
87	20241220	191800	283818660	8670	8670	8670	8670	0
88	20241220	191700	283818660	8670	8670	8670	8670	0
89	20241220	191600	283818660	8670	8670	8670	8670	0
90	20241220	191500	283818660	8670	8670	8670	8670	0
91	20241220	191400	283818660	8670	8670	8670	8670	0
92	20241220	191300	283818660	8670	8670	8670	8670	1553
93	20241220	191200	283818660	8670	8670	8670	8670	0
94	20241220	191100	283818660	8670	8670	8670	8670	0
95	20241220	191000	283818660	8670	8670	8670	8670	0
96	20241220	190900	283818660	8670	8670	8670	8670	0
97	20241220	190800	283818660	8670	8670	8670	8670	0
98	20241220	190700	283818660	8670	8670	8670	8670	0
99	20241220	190600	283818660	8670	8670	8670	8670	0
100	20241220	190500	283818660	8670	8670	8670	8670	0
101	20241220	190400	283818660	8670	8670	8670	8670	0
102	20241220	190300	283818660	8670	8670	8670	8670	0
103	20241220	190200	283818660	8670	8670	8670	8670	0
104	20241220	190100	283818660	8670	8670	8670	8670	0
105	20241220	190000	283818660	8670	8670	8670	8670	0
106	20241220	185900	283818660	8670	8670	8670	8670	0
107	20241220	185800	283818660	8670	8670	8670	8670	0
108	20241220	185700	283818660	8670	8670	8670	8670	0
109	20241220	185600	283818660	8670	8670	8670	8670	0
110	20241220	185500	283818660	8670	8670	8670	8670	0
111	20241220	185400	283818660	8670	8670	8670	8670	0
112	20241220	185300	283818660	8670	8670	8670	8670	0
113	20241220	185200	283818660	8670	8670	8670	8670	0
114	20241220	185100	283818660	8670	8670	8670	8670	0
115	20241220	185000	283818660	8670	8670	8670	8670	0
116	20241220	184900	283818660	8670	8670	8670	8670	0
117	20241220	184800	283818660	8670	8670	8670	8670	0
118	20241220	184700	283818660	8670	8670	8670	8670	0
119	20241220	184600	283818660	8670	8670	8670	8670	0
120	20241220	184500	283818660	8670	8670	8670	8670	0
121	20241220	184400	283818660	8670	8670	8670	8670	0
122	20241220	184300	283818660	8670	8670	8670	8670	1553
123	20241220	184200	283818660	8670	8670	8670	8670	0
124	20241220	184100	283818660	8670	8670	8670	8670	0
125	20241220	184000	283818660	8670	8670	8670	8670	0
126	20241220	183900	283818660	8670	8670	8670	8670	0
127	20241220	183800	283818660	8670	8670	8670	8670	0
128	20241220	183700	283818660	8670	8670	8670	8670	0
129	20241220	183600	283818660	8670	8670	8670	8670	0
130	20241220	183500	283818660	8670	8670	8670	8670	0
131	20241220	183400	283818660	8670	8670	8670	8670	0
132	20241220	183300	283818660	8670	8670	8670	8670	0
133	20241220	183200	283818660	8670	8670	8670	8670	0
134	20241220	183100	283818660	8670	8670	8670	8670	0
135	20241220	183000	283818660	8670	8670	8670	8670	0
136	20241220	182900	283818660	8670	8670	8670	8670	0
137	20241220	182800	283818660	8670	8670	8670	8670	0
138	20241220	182700	283818660	8670	8670	8670	8670	0
139	20241220	182600	283818660	8670	8670	8670	8670	0
140	20241220	182500	283818660	8670	8670	8670	8670	0
141	20241220	182400	283818660	8670	8670	8670	8670	0
142	20241220	182300	283818660	8670	8670	8670	8670	0
143	20241220	182200	283818660	8670	8670	8670	8670	0
144	20241220	182100	283818660	8670	8670	8670	8670	0
145	20241220	182000	283818660	8670	8670	8670	8670	0
146	20241220	181900	283818660	8670	8670	8670	8670	0
147	20241220	181800	283818660	8670	8670	8670	8670	0
148	20241220	181700	283818660	8670	8670	8670	8670	0
149	20241220	181600	283818660	8670	8670	8670	8670	0
150	20241220	181500	283818660	8670	8670	8670	8670	0
151	20241220	181400	283818660	8670	8670	8670	8670	0
152	20241220	181300	283818660	8670	8670	8670	8670	1553
153	20241220	181200	283818660	8670	8670	8670	8670	0
154	20241220	181100	283818660	8670	8670	8670	8670	0
155	20241220	181000	283818660	8670	8670	8670	8670	0
156	20241220	180900	283818660	8670	8670	8670	8670	0
157	20241220	180800	283818660	8670	8670	8670	8670	0
158	20241220	180700	283818660	8670	8670	8670	8670	0
159	20241220	180600	283818660	8670	8670	8670	8670	0
160	20241220	180500	283818660	8670	8670	8670	8670	0
161	20241220	180400	283818660	8670	8670	8670	8670	0
162	20241220	180300	283818660	8670	8670	8670	8670	0
163	20241220	180200	283818660	8670	8670	8670	8670	0
164	20241220	180100	283818660	8670	8670	8670	8670	0
165	20241220	180000	283818660	8670	8670	8670	8670	0
166	20241220	175900	283818660	8670	8670	8670	8670	0
167	20241220	175800	283818660	8670	8670	8670	8670	0
168	20241220	175700	283818660	8670	8670	8670	8670	0
169	20241220	175600	283818660	8670	8670	8670	8670	0
170	20241220	175500	283818660	8670	8670	8670	8670	0
171	20241220	175400	283818660	8670	8670	8670	8670	0
172	20241220	175300	283818660	8670	8670	8670	8670	0
173	20241220	175200	283818660	8670	8670	8670	8670	0
174	20241220	175100	283818660	8670	8670	8670	8670	0
175	20241220	175000	283818660	8670	8670	8670	8670	0
176	20241220	174900	283818660	8670	8670	8670	8670	0
177	20241220	174800	283818660	8670	8670	8670	8670	0
178	20241220	174700	283818660	8670	8670	8670	8670	0
179	20241220	174600	283818660	8670	8670	8670	8670	0
180	20241220	174500	283818660	8670	8670	8670	8670	0
181	20241220	174400	283818660	8670	8670	8670	8670	0
182	20241220	174300	283818660	8670	8670	8670	8670	1553
183	20241220	174200	283818660	8670	8670	8670	8670	0
184	20241220	174100	283818660	8670	8670	8670	8670	0
185	20241220	174000	283818660	8670	8670	8670	8670	0
186	20241220	173900	283818660	8670	8670	8670	8670	0
187	20241220	173800	283818660	8670	8670	8670	8670	0
188	20241220	173700	283818660	8670	8670	8670	8670	0
189	20241220	173600	283818660	8670	8670	8670	8670	0
190	20241220	173500	283818660	8670	8670	8670	8670	0
191	20241220	173400	283818660	8670	8670	8670	8670	0
192	20241220	173300	283818660	8670	8670	8670	8670	0
193	20241220	173200	283818660	8670	8670	8670	8670	0
194	20241220	173100	283818660	8670	8670	8670	8670	0
195	20241220	173000	283818660	8670	8670	8670	8670	0
196	20241220	172900	283818660	8670	8670	8670	8670	0
197	20241220	172800	283818660	8670	8670	8670	8670	0
198	20241220	172700	283818660	8670	8670	8670	8670	0
199	20241220	172600	283818660	8670	8670	8670	8670	0
200	20241220	172500	283818660	8670	8670	8670	8670	0
201	20241220	172400	283818660	8670	8670	8670	8670	0
202	20241220	172300	283818660	8670	8670	8670	8670	0
203	20241220	172200	283818660	8670	8670	8670	8670	0
204	20241220	172100	283818660	8670	8670	8670	8670	0
205	20241220	172000	283818660	8670	8670	8670	8670	0
206	20241220	171900	283818660	8670	8670	8670	8670	0
207	20241220	171800	283818660	8670	8670	8670	8670	0
208	20241220	171700	283818660	8670	8670	8670	8670	0
209	20241220	171600	283818660	8670	8670	8670	8670	0
210	20241220	171500	283818660	8670	8670	8670	8670	0
211	20241220	171400	283818660	8670	8670	8670	8670	0
212	20241220	171300	283818660	8670	8670	8670	8670	1553
213	20241220	171200	283818660	8670	8670	8670	8670	0
214	20241220	171100	283818660	8670	8670	8670	8670	0
215	20241220	171000	283818660	8670	8670	8670	8670	0
216	20241220	170900	283818660	8670	8670	8670	8670	0
217	20241220	170800	283818660	8670	8670	8670	8670	0
218	20241220	170700	283818660	8670	8670	8670	8670	0
219	20241220	170600	283818660	8670	8670	8670	8670	0
220	20241220	170500	283818660	8670	8670	8670	8670	0
221	20241220	170400	283818660	8670	8670	8670	8670	0
222	20241220	170300	283818660	8670	8670	8670	8670	0
223	20241220	170200	283818660	8670	8670	8670	8670	0
224	20241220	170100	283818660	8670	8670	8670	8670	0
225	20241220	170000	283818660	8670	8670	8670	8670	0
226	20241220	165900	283818660	8670	8670	8670	8670	0
227	20241220	165800	283818660	8670	8670	8670	8670	0
228	20241220	165700	283818660	8670	8670	8670	8670	0
229	20241220	165600	283818660	8670	8670	8670	8670	0
230	20241220	165500	283818660	8670	8670	8670	8670	0
231	20241220	165400	283818660	8670	8670	8670	8670	0
232	20241220	165300	283818660	8670	8670	8670	8670	0
233	20241220	165200	283818660	8670	8670	8670	8670	0
234	20241220	165100	283818660	8670	8670	8670	8670	0
235	20241220	165000	283818660	8670	8670	8670	8670	0
236	20241220	164900	283818660	8670	8670	8670	8670	0
237	20241220	164800	283818660	8670	8670	8670	8670	0
238	20241220	164700	283818660	8670	8670	8670	8670	0
239	20241220	164600	283818660	8670	8670	8670	8670	0
240	20241220	164500	283818660	8670	8670	8670	8670	0
241	20241220	164400	283818660	8670	8670	8670	8670	0
242	20241220	164300	283818660	8670	8670	8670	8670	1553
243	20241220	164200	283818660	8670	8670	8670	8670	0
244	20241220	164100	283818660	8670	8670	8670	8670	0
245	20241220	164000	283818660	8670	8670	8670	8670	0
246	20241220	163900	283818660	8670	8670	8670	8670	0
247	20241220	163800	283818660	8670	8670	8670	8670	0
248	20241220	163700	283818660	8670	8670	8670	8670	0
249	20241220	163600	283818660	8670	8670	8670	8670	0
250	20241220	163500	283818660	8670	8670	8670	8670	0
251	20241220	163400	283818660	8670	8670	8670	8670	0
252	20241220	163300	283818660	8670	8670	8670	8670	0
253	20241220	163200	283818660	8670	8670	8670	8670	0
254	20241220	163100	283818660	8670	8670	8670	8670	0
255	20241220	163000	283818660	8670	8670	8670	8670	0
256	20241220	162900	283818660	8670	8670	8670	8670	0
257	20241220	162800	283818660	8670	8670	8670	8670	0
258	20241220	162700	283818660	8670	8670	8670	8670	0
259	20241220	162600	283818660	8670	8670	8670	8670	0
260	20241220	162500	283818660	8670	8670	8670	8670	0
261	20241220	162400	283818660	8670	8670	8670	8670	0
262	20241220	162300	283818660	8670	8670	8670	8670	0
263	20241220	162200	283818660	8670	8670	8670	8670	0
264	20241220	162100	283818660	8670	8670	8670	8670	0
265	20241220	162000	283818660	8670	8670	8670	8670	0
266	20241220	161900	283818660	8670	8670	8670	8670	0
267	20241220	161800	283818660	8670	8670	8670	8670	0
268	20241220	161700	283818660	8670	8670	8670	8670	0
269	20241220	161600	283818660	8670	8670	8670	8670	0
270	20241220	161500	283818660	8670	8670	8670	8670	0
271	20241220	161400	283818660	8670	8670	8670	8670	0
272	20241220	161300	283818660	8670	8670	8670	8670	1553
273	20241220	161200	283818660	8670	8670	8670	8670	0
274	20241220	161100	283818660	8670	8670	8670	8670	0
275	20241220	161000	283818660	8670	8670	8670	8670	0
276	20241220	160900	283818660	8670	8670	8670	8670	0
277	20241220	160800	283818660	8670	8670	8670	8670	0
278	20241220	160700	283818660	8670	8670	8670	8670	0
279	20241220	160600	283818660	8670	8670	8670	8670	0
280	20241220	160500	283818660	8670	8670	8670	8670	0
281	20241220	160400	283818660	8670	8670	8670	8670	0
282	20241220	160300	283818660	8670	8670	8670	8670	0
283	20241220	160200	283818660	8670	8670	8670	8670	0
284	20241220	160100	283818660	8670	8670	8670	8670	0
285	20241220	160000	283818660	8670	8670	8670	8670	0
286	20241220	155900	283818660	8670	8670	8670	8670	0
287	20241220	155800	283818660	8670	8670	8670	8670	0
288	20241220	155700	283818660	8670	8670	8670	8670	0
289	20241220	155600	283818660	8670	8670	8670	8670	0
290	20241220	155500	283818660	8670	8670	8670	8670	0
291	20241220	155400	283818660	8670	8670	8670	8670	0
292	20241220	155300	283818660	8670	8670	8670	8670	0
293	20241220	155200	283818660	8670	8670	8670	8670	0
294	20241220	155100	283818660	8670	8670	8670	8670	0
295	20241220	155000	283818660	8670	8670	8670	8670	0
296	20241220	154900	283818660	8670	8670	8670	8670	0
297	20241220	154800	283818660	8670	8670	8670	8670	0
298	20241220	154700	283818660	8670	8670	8670	8670	0
299	20241220	154600	283818660	8670	8670	8670	8670	0
300	20241220	154500	283818660	8670	8670	8670	8670	0
301	20241220	154400	283818660	8670	8670	8670	8670	0
302	20241220	154300	283818660	8670	8670	8670	8670	1553
303	20241220	154200	283818660	8670	8670	8670	8670	0
304	20241220	154100	283818660	8670	8670	8670	8670	0
305	20241220	154000	283818660	8670	8670	8670	8670	0
306	20241220	153900	283818660	8670	8670	8670	8670	0
307	20241220	153800	283818660	8670	8670	8670	8670	0
308	20241220	153700	283818660	8670	8670	8670	8670	0
309	20241220	153600	283818660	8670	8670	8670	8670	0
310	20241220	153500	283818660	8670	8670	8670	8670	0
311	20241220	153400	283818660	8670	8670	8670	8670	0
312	20241220	153300	283818660	8670	8670	8670	8670	0
313	20241220	153200	283818660	8670	8670	8670	8670	0
314	20241220	153100	283818660	8670	8670	8670	8670	0
315	20241220	153000	283818660	8670	8670	8670	8670	1553
316	20241220	152900	270354150	8670	8670	8670	8670	0
317	20241220	152800	270354150	8670	8670	8670	8670	0
318	20241220	152700	270354150	8670	8670	8670	8670	0
319	20241220	152600	270354150	8670	8670	8670	8670	0
320	20241220	152500	270354150	8670	8670	8670	8670	0
321	20241220	152400	270354150	8670	8670	8670	8670	0
322	20241220	152300	270354150	8670	8670	8670	8670	0
323	20241220	152200	270354150	8670	8670	8670	8670	0
324	20241220	152100	270354150	8670	8670	8670	8670	0
325	20241220	152000	270354150	8670	8670	8670	8670	0
326	20241220	151900	270354150	8670	8700	8710	8670	301
327	20241220	151800	267734550	8670	8700	8700	8670	494
328	20241220	151700	263447160	8700	8700	8700	8700	10
329	20241220	151600	263360160	8700	8700	8710	8700	52
330	20241220	151500	262907680	8700	8700	8700	8700	19
331	20241220	151400	262742380	8690	8690	8690	8690	19
332	20241220	151300	262577270	8690	8690	8690	8690	130
333	20241220	151200	261447570	8690	8690	8710	8690	209
334	20241220	151100	259628990	8690	8690	8690	8690	19
335	20241220	151000	259463880	8690	8690	8690	8690	27
336	20241220	150900	259229250	8690	8690	8700	8690	20
337	20241220	150800	259055440	8690	8690	8690	8690	19
338	20241220	150700	258890330	8690	8690	8690	8690	19
339	20241220	150600	258725220	8690	8690	8690	8690	19
340	20241220	150500	258560110	8690	8690	8700	8690	27
341	20241220	150400	258325410	8700	8690	8700	8690	32
342	20241220	150300	258047250	8700	8690	8700	8690	112
343	20241220	150200	257073200	8690	8690	8690	8690	19
344	20241220	150100	256908090	8690	8690	8690	8680	176
345	20241220	150000	255378980	8690	8680	8690	8680	20
346	20241220	145900	255205190	8680	8710	8710	8680	157
347	20241220	145800	253841290	8680	8690	8710	8680	27
348	20241220	145700	253606890	8680	8700	8700	8680	206
349	20241220	145600	251816910	8690	8700	8700	8690	169
350	20241220	145500	250348190	8690	8720	8720	8690	74
351	20241220	145400	249704450	8690	8700	8700	8690	143
352	20241220	145300	248460630	8720	8720	8720	8720	0
353	20241220	145200	248460630	8720	8720	8720	8720	0
354	20241220	145100	248460630	8720	8720	8720	8720	1
355	20241220	145000	248451910	8690	8710	8710	8690	3
356	20241220	144900	248425820	8720	8720	8720	8720	0
357	20241220	144800	248425820	8720	8720	8720	8720	1
358	20241220	144700	248417100	8720	8710	8720	8680	15
359	20241220	144600	248286470	8680	8680	8680	8680	0
360	20241220	144500	248286470	8680	8680	8680	8680	1
361	20241220	144400	248277790	8710	8710	8710	8710	0
362	20241220	144300	248277790	8710	8710	8710	8710	1
363	20241220	144200	248269080	8700	8700	8700	8700	5
364	20241220	144100	248225580	8700	8700	8700	8700	1
365	20241220	144000	248216880	8700	8700	8700	8700	10
366	20241220	143900	248129880	8680	8700	8700	8680	20
367	20241220	143800	247956260	8680	8700	8700	8680	13
368	20241220	143700	247843220	8700	8700	8700	8700	0
369	20241220	143600	247843220	8700	8700	8700	8700	4
370	20241220	143500	247808420	8700	8690	8700	8680	36
371	20241220	143400	247495620	8700	8700	8700	8700	1
372	20241220	143300	247486920	8700	8700	8700	8700	10
373	20241220	143200	247399920	8700	8700	8700	8700	0
374	20241220	143100	247399920	8700	8700	8700	8700	1
375	20241220	143000	247391220	8700	8700	8700	8700	0
376	20241220	142900	247391220	8700	8700	8700	8700	0
377	20241220	142800	247391220	8700	8700	8700	8700	1
378	20241220	142700	247382520	8700	8690	8700	8690	51
379	20241220	142600	246938830	8700	8700	8700	8700	0
380	20241220	142500	246938830	8700	8700	8700	8700	0
381	20241220	142400	246938830	8700	8700	8700	8700	1
382	20241220	142300	246930130	8690	8690	8690	8690	0
383	20241220	142200	246930130	8690	8690	8690	8690	1
384	20241220	142100	246921440	8700	8700	8700	8700	0
385	20241220	142000	246921440	8700	8700	8700	8680	42
386	20241220	141900	246556200	8700	8700	8700	8700	1
387	20241220	141800	246547500	8700	8700	8700	8700	0
388	20241220	141700	246547500	8700	8700	8700	8700	0
389	20241220	141600	246547500	8700	8700	8700	8700	1
390	20241220	141500	246538800	8690	8700	8700	8690	4
391	20241220	141400	246504010	8700	8700	8700	8700	2
392	20241220	141300	246486610	8700	8700	8700	8700	0
393	20241220	141200	246486610	8700	8700	8700	8700	1
394	20241220	141100	246477910	8680	8690	8690	8680	34
395	20241220	141000	246182720	8690	8690	8690	8680	1604
396	20241220	140900	232253450	8700	8700	8700	8700	0
397	20241220	140800	232253450	8700	8690	8700	8690	3
398	20241220	140700	232227360	8690	8700	8700	8690	26
399	20241220	140600	232001220	8700	8690	8700	8690	9
400	20241220	140500	231922930	8700	8700	8700	8700	0
401	20241220	140400	231922930	8700	8690	8700	8680	64
402	20241220	140300	231366880	8690	8690	8690	8690	12
403	20241220	140200	231262600	8700	8700	8700	8700	6
404	20241220	140100	231210400	8700	8700	8700	8700	1
405	20241220	140000	231201700	8680	8680	8680	8680	0
406	20241220	135900	231201700	8680	8680	8680	8680	0
407	20241220	135800	231201700	8680	8680	8680	8680	0
408	20241220	135700	231201700	8680	8670	8680	8670	2
409	20241220	135600	231184350	8650	8650	8650	8650	0
410	20241220	135500	231184350	8650	8650	8650	8650	0
411	20241220	135400	231184350	8650	8680	8680	8650	185
412	20241220	135300	229579090	8680	8680	8680	8680	1
413	20241220	135200	229570410	8650	8670	8670	8650	89
414	20241220	135100	228800480	8670	8670	8670	8670	0
415	20241220	135000	228800480	8670	8650	8670	8650	15
416	20241220	134900	228670550	8670	8650	8670	8650	19
417	20241220	134800	228506180	8650	8660	8660	8650	1219
418	20241220	134700	217957960	8660	8660	8660	8660	0
419	20241220	134600	217957960	8660	8680	8680	8660	656
420	20241220	134500	212266960	8690	8690	8690	8690	1
421	20241220	134400	212258270	8680	8680	8680	8680	0
422	20241220	134300	212258270	8680	8690	8690	8660	724
423	20241220	134200	205985530	8690	8690	8690	8690	0
424	20241220	134100	205985530	8690	8680	8690	8680	44
425	20241220	134000	205603600	8680	8690	8690	8680	264
426	20241220	133900	203309450	8690	8690	8690	8690	196
427	20241220	133800	201606210	8690	8690	8690	8690	0
428	20241220	133700	201606210	8690	8690	8690	8690	1
429	20241220	133600	201597520	8690	8690	8690	8690	0
430	20241220	133500	201597520	8690	8680	8690	8670	22
431	20241220	133400	201406450	8690	8690	8690	8690	2
432	20241220	133300	201389070	8690	8690	8690	8690	2
433	20241220	133200	201371690	8690	8690	8690	8690	2
434	20241220	133100	201354310	8690	8690	8690	8690	1
435	20241220	133000	201345620	8690	8690	8690	8690	1
436	20241220	132900	201336930	8670	8670	8670	8670	0
437	20241220	132800	201336930	8670	8670	8670	8670	6
438	20241220	132700	201284910	8680	8670	8680	8670	31
439	20241220	132600	201016130	8690	8690	8690	8690	1
440	20241220	132500	201007440	8670	8670	8670	8670	0
441	20241220	132400	201007440	8670	8670	8670	8670	1
442	20241220	132300	200998770	8700	8700	8700	8700	0
443	20241220	132200	200998770	8700	8700	8700	8700	1
444	20241220	132100	200990070	8670	8690	8690	8660	706
445	20241220	132000	194867670	8700	8700	8700	8700	0
446	20241220	131900	194867670	8700	8700	8700	8700	0
447	20241220	131800	194867670	8700	8700	8700	8690	3
448	20241220	131700	194841580	8700	8700	8700	8690	9
449	20241220	131600	194763340	8700	8700	8700	8700	0
450	20241220	131500	194763340	8700	8700	8700	8700	0
451	20241220	131400	194763340	8700	8700	8700	8700	5
452	20241220	131300	194719840	8690	8700	8700	8690	9
453	20241220	131200	194641610	8700	8700	8700	8700	0
454	20241220	131100	194641610	8700	8700	8700	8700	0
455	20241220	131000	194641610	8700	8700	8700	8700	4
456	20241220	130900	194606810	8690	8690	8690	8690	1
457	20241220	130800	194598120	8700	8700	8700	8700	0
458	20241220	130700	194598120	8700	8700	8700	8700	0
459	20241220	130600	194598120	8700	8700	8700	8700	0
460	20241220	130500	194598120	8700	8700	8700	8700	0
461	20241220	130400	194598120	8700	8700	8700	8700	5
462	20241220	130300	194554620	8680	8680	8680	8680	0
463	20241220	130200	194554620	8680	8680	8680	8680	0
464	20241220	130100	194554620	8680	8680	8680	8680	0
465	20241220	130000	194554620	8680	8680	8680	8680	0
466	20241220	125900	194554620	8680	8690	8700	8680	42
467	20241220	125800	194189750	8690	8690	8690	8690	0
468	20241220	125700	194189750	8690	8700	8700	8680	423
469	20241220	125600	190514880	8710	8700	8710	8690	11
470	20241220	125500	190419160	8700	8700	8700	8700	0
471	20241220	125400	190419160	8700	8700	8700	8700	2
472	20241220	125300	190401760	8700	8700	8700	8700	12
473	20241220	125200	190297360	8720	8720	8720	8720	0
474	20241220	125100	190297360	8720	8720	8720	8720	0
475	20241220	125000	190297360	8720	8720	8720	8720	0
476	20241220	124900	190297360	8720	8720	8720	8720	0
477	20241220	124800	190297360	8720	8720	8720	8720	5
478	20241220	124700	190253760	8690	8690	8690	8690	0
479	20241220	124600	190253760	8690	8690	8700	8690	84
480	20241220	124500	189523790	8690	8700	8700	8690	1219
481	20241220	124400	178924680	8700	8700	8700	8700	0
482	20241220	124300	178924680	8700	8700	8700	8700	401
483	20241220	124200	175435980	8700	8700	8700	8700	0
484	20241220	124100	175435980	8700	8700	8700	8700	4
485	20241220	124000	175401180	8700	8700	8700	8690	43
486	20241220	123900	175027140	8690	8690	8690	8690	153
487	20241220	123800	173697570	8700	8700	8700	8700	0
488	20241220	123700	173697570	8700	8700	8700	8700	10
489	20241220	123600	173610570	8700	8700	8700	8700	10
490	20241220	123500	173523570	8690	8690	8690	8690	7
491	20241220	123400	173462740	8690	8720	8720	8690	407
492	20241220	123300	169922690	8720	8720	8720	8720	4
493	20241220	123200	169887810	8720	8720	8720	8720	1
494	20241220	123100	169879090	8700	8710	8710	8700	6
495	20241220	123000	169826840	8710	8710	8710	8710	0
496	20241220	122900	169826840	8710	8710	8710	8710	0
497	20241220	122800	169826840	8710	8710	8710	8710	0
498	20241220	122700	169826840	8710	8710	8710	8710	16
499	20241220	122600	169687480	8710	8710	8710	8710	1
500	20241220	122500	169678770	8700	8710	8710	8700	420
501	20241220	122400	166021570	8720	8720	8720	8720	0
502	20241220	122300	166021570	8720	8720	8720	8720	0
503	20241220	122200	166021570	8720	8720	8720	8720	0
504	20241220	122100	166021570	8720	8720	8720	8720	0
505	20241220	122000	166021570	8720	8720	8720	8720	0
506	20241220	121900	166021570	8720	8730	8730	8720	22
507	20241220	121800	165829570	8700	8700	8700	8700	12
508	20241220	121700	165725170	8700	8720	8720	8700	1883
509	20241220	121600	149331330	8710	8720	8720	8710	238
510	20241220	121500	147256250	8720	8720	8720	8720	3
511	20241220	121400	147230090	8720	8720	8720	8720	2
512	20241220	121300	147212650	8710	8710	8710	8710	0
513	20241220	121200	147212650	8710	8710	8710	8710	0
514	20241220	121100	147212650	8710	8710	8710	8710	0
515	20241220	121000	147212650	8710	8710	8710	8710	0
516	20241220	120900	147212650	8710	8710	8710	8710	0
517	20241220	120800	147212650	8710	8720	8720	8710	28
518	20241220	120700	146968570	8720	8720	8720	8720	0
519	20241220	120600	146968570	8720	8720	8720	8720	2
520	20241220	120500	146951130	8710	8710	8710	8710	1
521	20241220	120400	146942420	8710	8710	8710	8710	0
522	20241220	120300	146942420	8710	8710	8710	8710	2
523	20241220	120200	146925000	8720	8720	8720	8720	20
524	20241220	120100	146750600	8710	8710	8710	8710	10
525	20241220	120000	146663500	8720	8720	8720	8720	0
526	20241220	115900	146663500	8720	8720	8720	8720	10
527	20241220	115800	146576300	8720	8710	8720	8710	10
528	20241220	115700	146489180	8720	8720	8720	8720	0
529	20241220	115600	146489180	8720	8720	8720	8720	5
530	20241220	115500	146445580	8710	8710	8710	8710	0
531	20241220	115400	146445580	8710	8710	8710	8710	0
532	20241220	115300	146445580	8710	8710	8710	8710	0
533	20241220	115200	146445580	8710	8710	8720	8710	79
534	20241220	115100	145756890	8710	8710	8710	8710	6
535	20241220	115000	145704630	8710	8710	8710	8710	6
536	20241220	114900	145652370	8710	8710	8710	8710	621
537	20241220	114800	140243460	8720	8720	8720	8720	0
538	20241220	114700	140243460	8720	8720	8720	8720	1
539	20241220	114600	140234740	8710	8720	8720	8710	11
540	20241220	114500	140138890	8720	8720	8720	8720	8
541	20241220	114400	140069130	8720	8720	8720	8720	0
542	20241220	114300	140069130	8720	8720	8720	8720	0
543	20241220	114200	140069130	8720	8720	8720	8720	5
544	20241220	114100	140025530	8720	8710	8720	8710	21
545	20241220	114000	139842420	8710	8710	8710	8710	13
546	20241220	113900	139729190	8710	8710	8710	8710	4
547	20241220	113800	139694350	8720	8720	8720	8720	3
548	20241220	113700	139668190	8710	8720	8720	8710	8
549	20241220	113600	139598470	8710	8710	8710	8710	4
550	20241220	113500	139563630	8710	8710	8710	8710	1
551	20241220	113400	139554920	8710	8720	8720	8710	27
552	20241220	113300	139319510	8720	8710	8720	8710	16
553	20241220	113200	139180140	8710	8710	8710	8710	4
554	20241220	113100	139145300	8710	8710	8710	8710	6
555	20241220	113000	139093040	8720	8710	8720	8710	24
556	20241220	112900	138883800	8710	8720	8720	8710	6
557	20241220	112800	138831510	8710	8710	8710	8710	1
558	20241220	112700	138822800	8710	8710	8710	8710	4
559	20241220	112600	138787960	8710	8720	8720	8710	4
560	20241220	112500	138753110	8710	8720	8720	8710	482
561	20241220	112400	134550820	8730	8730	8730	8720	129
562	20241220	112300	133424870	8720	8720	8720	8720	3
563	20241220	112200	133398710	8720	8720	8720	8720	1
564	20241220	112100	133389990	8730	8730	8730	8730	0
565	20241220	112000	133389990	8730	8730	8740	8720	19
566	20241220	111900	133224080	8720	8720	8730	8720	7
567	20241220	111800	133163030	8720	8730	8730	8720	80
568	20241220	111700	132464790	8730	8730	8730	8730	1
569	20241220	111600	132456060	8730	8730	8730	8730	3
570	20241220	111500	132429870	8730	8730	8730	8730	5
571	20241220	111400	132386220	8730	8730	8730	8730	0
572	20241220	111300	132386220	8730	8730	8730	8730	4
573	20241220	111200	132351300	8730	8730	8730	8730	3
574	20241220	111100	132325110	8740	8740	8740	8740	1
575	20241220	111000	132316370	8740	8750	8750	8740	21
576	20241220	110900	132132710	8750	8750	8750	8750	0
577	20241220	110800	132132710	8750	8750	8750	8750	0
578	20241220	110700	132132710	8750	8750	8750	8750	63
579	20241220	110600	131581460	8750	8750	8760	8750	7
580	20241220	110500	131520200	8750	8750	8750	8750	46
581	20241220	110400	131117700	8750	8750	8750	8750	53
582	20241220	110300	130653950	8750	8750	8750	8750	1
583	20241220	110200	130645200	8720	8740	8740	8720	835
584	20241220	110100	123349220	8710	8780	8780	8710	6123
585	20241220	110000	69783630	8810	8770	8810	8770	7
586	20241220	105900	69722200	8770	8790	8800	8770	553
587	20241220	105800	64866090	8810	8810	8810	8810	0
588	20241220	105700	64866090	8810	8810	8810	8810	19
589	20241220	105600	64698700	8780	8780	8780	8780	0
590	20241220	105500	64698700	8780	8780	8780	8780	0
591	20241220	105400	64698700	8780	8800	8800	8780	197
592	20241220	105300	62967350	8790	8790	8790	8790	0
593	20241220	105200	62967350	8790	8790	8790	8790	0
594	20241220	105100	62967350	8790	8790	8790	8790	0
595	20241220	105000	62967350	8790	8790	8790	8790	0
596	20241220	104900	62967350	8790	8790	8790	8790	0
597	20241220	104800	62967350	8790	8790	8790	8790	0
598	20241220	104700	62967350	8790	8800	8800	8790	82
599	20241220	104600	62245880	8820	8820	8820	8820	0
600	20241220	104500	62245880	8820	8810	8820	8810	6
601	20241220	104400	62193010	8810	8810	8810	8810	0
602	20241220	104300	62193010	8810	8810	8810	8810	0
603	20241220	104200	62193010	8810	8810	8810	8810	0
604	20241220	104100	62193010	8810	8810	8810	8810	0
605	20241220	104000	62193010	8810	8810	8810	8810	0
606	20241220	103900	62193010	8810	8810	8810	8800	69
607	20241220	103800	61585150	8810	8810	8810	8810	0
608	20241220	103700	61585150	8810	8810	8810	8810	0
609	20241220	103600	61585150	8810	8810	8810	8810	1
610	20241220	103500	61576340	8810	8810	8810	8810	1
611	20241220	103400	61567530	8810	8810	8810	8810	1
612	20241220	103300	61558720	8800	8800	8800	8800	0
613	20241220	103200	61558720	8800	8800	8800	8800	82
614	20241220	103100	60837120	8800	8800	8800	8800	0
615	20241220	103000	60837120	8800	8800	8800	8800	4
616	20241220	102900	60801920	8800	8800	8800	8800	1
617	20241220	102800	60793120	8810	8810	8810	8810	1
618	20241220	102700	60784310	8820	8790	8820	8790	13
619	20241220	102600	60669950	8790	8820	8830	8790	126
620	20241220	102500	59561030	8800	8800	8800	8800	0
621	20241220	102400	59561030	8800	8790	8800	8790	14
622	20241220	102300	59437960	8800	8800	8800	8800	17
623	20241220	102200	59288360	8800	8800	8800	8800	0
624	20241220	102100	59288360	8800	8800	8800	8800	1
625	20241220	102000	59279560	8800	8800	8800	8800	0
626	20241220	101900	59279560	8800	8800	8800	8800	19
627	20241220	101800	59112360	8820	8820	8820	8820	0
628	20241220	101700	59112360	8820	8820	8820	8820	0
629	20241220	101600	59112360	8820	8820	8820	8820	0
630	20241220	101500	59112360	8820	8810	8820	8810	113
631	20241220	101400	58115710	8800	8810	8810	8800	12
632	20241220	101300	58010000	8820	8820	8820	8820	0
633	20241220	101200	58010000	8820	8820	8820	8820	10
634	20241220	101100	57921800	8820	8820	8820	8820	0
635	20241220	101000	57921800	8820	8820	8820	8820	0
636	20241220	100900	57921800	8820	8820	8820	8820	0
637	20241220	100800	57921800	8820	8820	8820	8820	0
638	20241220	100700	57921800	8820	8830	8830	8820	12
639	20241220	100600	57815950	8840	8840	8840	8840	2
640	20241220	100500	57798270	8800	8800	8800	8800	0
641	20241220	100400	57798270	8800	8800	8800	8800	2
642	20241220	100300	57780670	8790	8790	8790	8790	0
643	20241220	100200	57780670	8790	8780	8790	8780	151
644	20241220	100100	56453590	8780	8790	8790	8780	11
645	20241220	100000	56356960	8780	8780	8780	8780	42
646	20241220	095900	55988200	8780	8780	8780	8780	6
647	20241220	095800	55935520	8790	8780	8790	8780	8
648	20241220	095700	55865270	8780	8780	8780	8770	30
649	20241220	095600	55602010	8780	8790	8790	8780	84
650	20241220	095500	54864460	8810	8800	8810	8780	841
651	20241220	095400	47465390	8800	8810	8810	8800	42
652	20241220	095300	47095730	8830	8820	8830	8810	742
653	20241220	095200	40557340	8820	8820	8820	8820	0
654	20241220	095100	40557340	8820	8820	8820	8820	6
655	20241220	095000	40504420	8830	8840	8840	8830	6
656	20241220	094900	40451430	8830	8850	8850	8830	9
657	20241220	094800	40371940	8850	8850	8850	8850	0
658	20241220	094700	40371940	8850	8850	8850	8850	0
659	20241220	094600	40371940	8850	8820	8850	8820	47
660	20241220	094500	39957370	8850	8850	8850	8850	0
661	20241220	094400	39957370	8850	8850	8850	8850	24
662	20241220	094300	39744970	8850	8850	8850	8850	1
663	20241220	094200	39736120	8840	8840	8840	8840	1
664	20241220	094100	39727280	8840	8840	8840	8840	7
665	20241220	094000	39665400	8850	8850	8850	8850	1
666	20241220	093900	39656550	8840	8840	8840	8840	69
667	20241220	093800	39046590	8840	8840	8840	8840	1
668	20241220	093700	39037750	8810	8810	8810	8810	6
669	20241220	093600	38984890	8810	8810	8810	8810	0
670	20241220	093500	38984890	8810	8810	8810	8810	36
671	20241220	093400	38667730	8850	8850	8850	8850	0
672	20241220	093300	38667730	8850	8850	8850	8850	1
673	20241220	093200	38658880	8810	8810	8810	8810	767
674	20241220	093100	31901610	8850	8850	8850	8850	2
675	20241220	093000	31883910	8850	8850	8850	8850	0
676	20241220	092900	31883910	8850	8820	8850	8820	5
677	20241220	092800	31839760	8820	8820	8820	8820	11
678	20241220	092700	31742740	8820	8820	8820	8820	88
679	20241220	092600	30966580	8820	8820	8820	8820	0
680	20241220	092500	30966580	8820	8820	8820	8820	1
681	20241220	092400	30957760	8810	8810	8810	8810	0
682	20241220	092300	30957760	8810	8830	8850	8800	1171
683	20241220	092200	20632660	8880	8880	8880	8880	3
684	20241220	092100	20606020	8890	8890	8890	8890	0
685	20241220	092000	20606020	8890	8890	8890	8890	67
686	20241220	091900	20010390	8890	8900	8900	8840	1591
687	20241220	091800	5910990	8860	8860	8860	8860	0
688	20241220	091700	5910990	8860	8860	8860	8860	0
689	20241220	091600	5910990	8860	8860	8860	8860	0
690	20241220	091500	5910990	8860	8910	8910	8860	48
691	20241220	091400	5485660	8910	8910	8910	8910	0
692	20241220	091300	5485660	8910	8910	8910	8910	6
693	20241220	091200	5432200	8910	8910	8910	8910	0
694	20241220	091100	5432200	8910	8900	8910	8900	50
695	20241220	091000	4986940	8920	8920	8920	8860	86
696	20241220	090900	4222460	8920	8910	8920	8910	263
697	20241220	090800	1878360	8910	8910	8910	8910	46
698	20241220	090700	1468500	8910	8910	8910	8910	0
699	20241220	090600	1468500	8910	8910	8910	8910	1
700	20241220	090500	1459590	8870	8870	8870	8870	32
701	20241220	090400	1175750	8930	8930	8930	8930	10
702	20241220	090300	1086450	8920	8920	8920	8920	0
703	20241220	090200	1086450	8920	8920	8920	8920	4
704	20241220	090100	1050770	8830	8830	8830	8830	0
705	20241220	090000	1050770	8830	8830	8830	8830	119