KissMeData/274090/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210300	1022813640	9600	9600	9600	9600	2752
3	20241220	210200	1022813640	9600	9600	9600	9600	0
4	20241220	210100	1022813640	9600	9600	9600	9600	0
5	20241220	210000	1022813640	9600	9600	9600	9600	0
6	20241220	205900	1022813640	9600	9600	9600	9600	0
7	20241220	205800	1022813640	9600	9600	9600	9600	0
8	20241220	205700	1022813640	9600	9600	9600	9600	0
9	20241220	205600	1022813640	9600	9600	9600	9600	0
10	20241220	205500	1022813640	9600	9600	9600	9600	0
11	20241220	205400	1022813640	9600	9600	9600	9600	0
12	20241220	205300	1022813640	9600	9600	9600	9600	0
13	20241220	205200	1022813640	9600	9600	9600	9600	0
14	20241220	205100	1022813640	9600	9600	9600	9600	0
15	20241220	205000	1022813640	9600	9600	9600	9600	0
16	20241220	204900	1022813640	9600	9600	9600	9600	0
17	20241220	204800	1022813640	9600	9600	9600	9600	0
18	20241220	204700	1022813640	9600	9600	9600	9600	0
19	20241220	204600	1022813640	9600	9600	9600	9600	0
20	20241220	204500	1022813640	9600	9600	9600	9600	0
21	20241220	204400	1022813640	9600	9600	9600	9600	0
22	20241220	204300	1022813640	9600	9600	9600	9600	0
23	20241220	204200	1022813640	9600	9600	9600	9600	0
24	20241220	204100	1022813640	9600	9600	9600	9600	0
25	20241220	204000	1022813640	9600	9600	9600	9600	0
26	20241220	203900	1022813640	9600	9600	9600	9600	0
27	20241220	203800	1022813640	9600	9600	9600	9600	0
28	20241220	203700	1022813640	9600	9600	9600	9600	0
29	20241220	203600	1022813640	9600	9600	9600	9600	0
30	20241220	203500	1022813640	9600	9600	9600	9600	0
31	20241220	203400	1022813640	9600	9600	9600	9600	0
32	20241220	203300	1022813640	9600	9600	9600	9600	2752
33	20241220	203200	1022813640	9600	9600	9600	9600	0
34	20241220	203100	1022813640	9600	9600	9600	9600	0
35	20241220	203000	1022813640	9600	9600	9600	9600	0
36	20241220	202900	1022813640	9600	9600	9600	9600	0
37	20241220	202800	1022813640	9600	9600	9600	9600	0
38	20241220	202700	1022813640	9600	9600	9600	9600	0
39	20241220	202600	1022813640	9600	9600	9600	9600	0
40	20241220	202500	1022813640	9600	9600	9600	9600	0
41	20241220	202400	1022813640	9600	9600	9600	9600	0
42	20241220	202300	1022813640	9600	9600	9600	9600	0
43	20241220	202200	1022813640	9600	9600	9600	9600	0
44	20241220	202100	1022813640	9600	9600	9600	9600	0
45	20241220	202000	1022813640	9600	9600	9600	9600	0
46	20241220	201900	1022813640	9600	9600	9600	9600	0
47	20241220	201800	1022813640	9600	9600	9600	9600	0
48	20241220	201700	1022813640	9600	9600	9600	9600	0
49	20241220	201600	1022813640	9600	9600	9600	9600	0
50	20241220	201500	1022813640	9600	9600	9600	9600	0
51	20241220	201400	1022813640	9600	9600	9600	9600	0
52	20241220	201300	1022813640	9600	9600	9600	9600	0
53	20241220	201200	1022813640	9600	9600	9600	9600	0
54	20241220	201100	1022813640	9600	9600	9600	9600	0
55	20241220	201000	1022813640	9600	9600	9600	9600	0
56	20241220	200900	1022813640	9600	9600	9600	9600	0
57	20241220	200800	1022813640	9600	9600	9600	9600	0
58	20241220	200700	1022813640	9600	9600	9600	9600	0
59	20241220	200600	1022813640	9600	9600	9600	9600	0
60	20241220	200500	1022813640	9600	9600	9600	9600	0
61	20241220	200400	1022813640	9600	9600	9600	9600	0
62	20241220	200300	1022813640	9600	9600	9600	9600	2752
63	20241220	200200	1022813640	9600	9600	9600	9600	0
64	20241220	200100	1022813640	9600	9600	9600	9600	0
65	20241220	200000	1022813640	9600	9600	9600	9600	0
66	20241220	195900	1022813640	9600	9600	9600	9600	0
67	20241220	195800	1022813640	9600	9600	9600	9600	0
68	20241220	195700	1022813640	9600	9600	9600	9600	0
69	20241220	195600	1022813640	9600	9600	9600	9600	0
70	20241220	195500	1022813640	9600	9600	9600	9600	0
71	20241220	195400	1022813640	9600	9600	9600	9600	0
72	20241220	195300	1022813640	9600	9600	9600	9600	0
73	20241220	195200	1022813640	9600	9600	9600	9600	0
74	20241220	195100	1022813640	9600	9600	9600	9600	0
75	20241220	195000	1022813640	9600	9600	9600	9600	0
76	20241220	194900	1022813640	9600	9600	9600	9600	0
77	20241220	194800	1022813640	9600	9600	9600	9600	0
78	20241220	194700	1022813640	9600	9600	9600	9600	0
79	20241220	194600	1022813640	9600	9600	9600	9600	0
80	20241220	194500	1022813640	9600	9600	9600	9600	0
81	20241220	194400	1022813640	9600	9600	9600	9600	0
82	20241220	194300	1022813640	9600	9600	9600	9600	0
83	20241220	194200	1022813640	9600	9600	9600	9600	0
84	20241220	194100	1022813640	9600	9600	9600	9600	0
85	20241220	194000	1022813640	9600	9600	9600	9600	0
86	20241220	193900	1022813640	9600	9600	9600	9600	0
87	20241220	193800	1022813640	9600	9600	9600	9600	0
88	20241220	193700	1022813640	9600	9600	9600	9600	0
89	20241220	193600	1022813640	9600	9600	9600	9600	0
90	20241220	193500	1022813640	9600	9600	9600	9600	0
91	20241220	193400	1022813640	9600	9600	9600	9600	0
92	20241220	193300	1022813640	9600	9600	9600	9600	2752
93	20241220	193200	1022813640	9600	9600	9600	9600	0
94	20241220	193100	1022813640	9600	9600	9600	9600	0
95	20241220	193000	1022813640	9600	9600	9600	9600	0
96	20241220	192900	1022813640	9600	9600	9600	9600	0
97	20241220	192800	1022813640	9600	9600	9600	9600	0
98	20241220	192700	1022813640	9600	9600	9600	9600	0
99	20241220	192600	1022813640	9600	9600	9600	9600	0
100	20241220	192500	1022813640	9600	9600	9600	9600	0
101	20241220	192400	1022813640	9600	9600	9600	9600	0
102	20241220	192300	1022813640	9600	9600	9600	9600	0
103	20241220	192200	1022813640	9600	9600	9600	9600	0
104	20241220	192100	1022813640	9600	9600	9600	9600	0
105	20241220	192000	1022813640	9600	9600	9600	9600	0
106	20241220	191900	1022813640	9600	9600	9600	9600	0
107	20241220	191800	1022813640	9600	9600	9600	9600	0
108	20241220	191700	1022813640	9600	9600	9600	9600	0
109	20241220	191600	1022813640	9600	9600	9600	9600	0
110	20241220	191500	1022813640	9600	9600	9600	9600	0
111	20241220	191400	1022813640	9600	9600	9600	9600	0
112	20241220	191300	1022813640	9600	9600	9600	9600	0
113	20241220	191200	1022813640	9600	9600	9600	9600	0
114	20241220	191100	1022813640	9600	9600	9600	9600	0
115	20241220	191000	1022813640	9600	9600	9600	9600	0
116	20241220	190900	1022813640	9600	9600	9600	9600	0
117	20241220	190800	1022813640	9600	9600	9600	9600	0
118	20241220	190700	1022813640	9600	9600	9600	9600	0
119	20241220	190600	1022813640	9600	9600	9600	9600	0
120	20241220	190500	1022813640	9600	9600	9600	9600	0
121	20241220	190400	1022813640	9600	9600	9600	9600	0
122	20241220	190300	1022813640	9600	9600	9600	9600	2752
123	20241220	190200	1022813640	9600	9600	9600	9600	0
124	20241220	190100	1022813640	9600	9600	9600	9600	0
125	20241220	190000	1022813640	9600	9600	9600	9600	0
126	20241220	185900	1022813640	9600	9600	9600	9600	0
127	20241220	185800	1022813640	9600	9600	9600	9600	0
128	20241220	185700	1022813640	9600	9600	9600	9600	0
129	20241220	185600	1022813640	9600	9600	9600	9600	0
130	20241220	185500	1022813640	9600	9600	9600	9600	0
131	20241220	185400	1022813640	9600	9600	9600	9600	0
132	20241220	185300	1022813640	9600	9600	9600	9600	0
133	20241220	185200	1022813640	9600	9600	9600	9600	0
134	20241220	185100	1022813640	9600	9600	9600	9600	0
135	20241220	185000	1022813640	9600	9600	9600	9600	0
136	20241220	184900	1022813640	9600	9600	9600	9600	0
137	20241220	184800	1022813640	9600	9600	9600	9600	0
138	20241220	184700	1022813640	9600	9600	9600	9600	0
139	20241220	184600	1022813640	9600	9600	9600	9600	0
140	20241220	184500	1022813640	9600	9600	9600	9600	0
141	20241220	184400	1022813640	9600	9600	9600	9600	0
142	20241220	184300	1022813640	9600	9600	9600	9600	0
143	20241220	184200	1022813640	9600	9600	9600	9600	0
144	20241220	184100	1022813640	9600	9600	9600	9600	0
145	20241220	184000	1022813640	9600	9600	9600	9600	0
146	20241220	183900	1022813640	9600	9600	9600	9600	0
147	20241220	183800	1022813640	9600	9600	9600	9600	0
148	20241220	183700	1022813640	9600	9600	9600	9600	0
149	20241220	183600	1022813640	9600	9600	9600	9600	0
150	20241220	183500	1022813640	9600	9600	9600	9600	0
151	20241220	183400	1022813640	9600	9600	9600	9600	0
152	20241220	183300	1022813640	9600	9600	9600	9600	2752
153	20241220	183200	1022813640	9600	9600	9600	9600	0
154	20241220	183100	1022813640	9600	9600	9600	9600	0
155	20241220	183000	1022813640	9600	9600	9600	9600	0
156	20241220	182900	1022813640	9600	9600	9600	9600	0
157	20241220	182800	1022813640	9600	9600	9600	9600	0
158	20241220	182700	1022813640	9600	9600	9600	9600	0
159	20241220	182600	1022813640	9600	9600	9600	9600	0
160	20241220	182500	1022813640	9600	9600	9600	9600	0
161	20241220	182400	1022813640	9600	9600	9600	9600	0
162	20241220	182300	1022813640	9600	9600	9600	9600	0
163	20241220	182200	1022813640	9600	9600	9600	9600	0
164	20241220	182100	1022813640	9600	9600	9600	9600	0
165	20241220	182000	1022813640	9600	9600	9600	9600	0
166	20241220	181900	1022813640	9600	9600	9600	9600	0
167	20241220	181800	1022813640	9600	9600	9600	9600	0
168	20241220	181700	1022813640	9600	9600	9600	9600	0
169	20241220	181600	1022813640	9600	9600	9600	9600	0
170	20241220	181500	1022813640	9600	9600	9600	9600	0
171	20241220	181400	1022813640	9600	9600	9600	9600	0
172	20241220	181300	1022813640	9600	9600	9600	9600	0
173	20241220	181200	1022813640	9600	9600	9600	9600	0
174	20241220	181100	1022813640	9600	9600	9600	9600	0
175	20241220	181000	1022813640	9600	9600	9600	9600	0
176	20241220	180900	1022813640	9600	9600	9600	9600	0
177	20241220	180800	1022813640	9600	9600	9600	9600	0
178	20241220	180700	1022813640	9600	9600	9600	9600	0
179	20241220	180600	1022813640	9600	9600	9600	9600	0
180	20241220	180500	1022813640	9600	9600	9600	9600	0
181	20241220	180400	1022813640	9600	9600	9600	9600	0
182	20241220	180300	1022813640	9600	9600	9600	9600	2752
183	20241220	180200	1022813640	9600	9600	9600	9600	0
184	20241220	180100	1022813640	9600	9600	9600	9600	0
185	20241220	180000	1022813640	9600	9600	9600	9600	0
186	20241220	175900	1022813640	9600	9600	9600	9600	0
187	20241220	175800	1022813640	9600	9600	9600	9600	0
188	20241220	175700	1022813640	9600	9600	9600	9600	0
189	20241220	175600	1022813640	9600	9600	9600	9600	0
190	20241220	175500	1022813640	9600	9600	9600	9600	0
191	20241220	175400	1022813640	9600	9600	9600	9600	0
192	20241220	175300	1022813640	9600	9600	9600	9600	0
193	20241220	175200	1022813640	9600	9600	9600	9600	0
194	20241220	175100	1022813640	9600	9600	9600	9600	0
195	20241220	175000	1022813640	9600	9600	9600	9600	0
196	20241220	174900	1022813640	9600	9600	9600	9600	0
197	20241220	174800	1022813640	9600	9600	9600	9600	0
198	20241220	174700	1022813640	9600	9600	9600	9600	0
199	20241220	174600	1022813640	9600	9600	9600	9600	0
200	20241220	174500	1022813640	9600	9600	9600	9600	0
201	20241220	174400	1022813640	9600	9600	9600	9600	0
202	20241220	174300	1022813640	9600	9600	9600	9600	0
203	20241220	174200	1022813640	9600	9600	9600	9600	0
204	20241220	174100	1022813640	9600	9600	9600	9600	0
205	20241220	174000	1022813640	9600	9600	9600	9600	0
206	20241220	173900	1022813640	9600	9600	9600	9600	0
207	20241220	173800	1022813640	9600	9600	9600	9600	0
208	20241220	173700	1022813640	9600	9600	9600	9600	0
209	20241220	173600	1022813640	9600	9600	9600	9600	0
210	20241220	173500	1022813640	9600	9600	9600	9600	0
211	20241220	173400	1022813640	9600	9600	9600	9600	0
212	20241220	173300	1022813640	9600	9600	9600	9600	2752
213	20241220	173200	1022813640	9600	9600	9600	9600	0
214	20241220	173100	1022813640	9600	9600	9600	9600	0
215	20241220	173000	1022813640	9600	9600	9600	9600	0
216	20241220	172900	1022813640	9600	9600	9600	9600	0
217	20241220	172800	1022813640	9600	9600	9600	9600	0
218	20241220	172700	1022813640	9600	9600	9600	9600	0
219	20241220	172600	1022813640	9600	9600	9600	9600	0
220	20241220	172500	1022813640	9600	9600	9600	9600	0
221	20241220	172400	1022813640	9600	9600	9600	9600	0
222	20241220	172300	1022813640	9600	9600	9600	9600	0
223	20241220	172200	1022813640	9600	9600	9600	9600	0
224	20241220	172100	1022813640	9600	9600	9600	9600	0
225	20241220	172000	1022813640	9600	9600	9600	9600	0
226	20241220	171900	1022813640	9600	9600	9600	9600	0
227	20241220	171800	1022813640	9600	9600	9600	9600	0
228	20241220	171700	1022813640	9600	9600	9600	9600	0
229	20241220	171600	1022813640	9600	9600	9600	9600	0
230	20241220	171500	1022813640	9600	9600	9600	9600	0
231	20241220	171400	1022813640	9600	9600	9600	9600	0
232	20241220	171300	1022813640	9600	9600	9600	9600	0
233	20241220	171200	1022813640	9600	9600	9600	9600	0
234	20241220	171100	1022813640	9600	9600	9600	9600	0
235	20241220	171000	1022813640	9600	9600	9600	9600	0
236	20241220	170900	1022813640	9600	9600	9600	9600	0
237	20241220	170800	1022813640	9600	9600	9600	9600	0
238	20241220	170700	1022813640	9600	9600	9600	9600	0
239	20241220	170600	1022813640	9600	9600	9600	9600	0
240	20241220	170500	1022813640	9600	9600	9600	9600	0
241	20241220	170400	1022813640	9600	9600	9600	9600	0
242	20241220	170300	1022813640	9600	9600	9600	9600	2752
243	20241220	170200	1022813640	9600	9600	9600	9600	0
244	20241220	170100	1022813640	9600	9600	9600	9600	0
245	20241220	170000	1022813640	9600	9600	9600	9600	0
246	20241220	165900	1022813640	9600	9600	9600	9600	0
247	20241220	165800	1022813640	9600	9600	9600	9600	0
248	20241220	165700	1022813640	9600	9600	9600	9600	0
249	20241220	165600	1022813640	9600	9600	9600	9600	0
250	20241220	165500	1022813640	9600	9600	9600	9600	0
251	20241220	165400	1022813640	9600	9600	9600	9600	0
252	20241220	165300	1022813640	9600	9600	9600	9600	0
253	20241220	165200	1022813640	9600	9600	9600	9600	0
254	20241220	165100	1022813640	9600	9600	9600	9600	0
255	20241220	165000	1022813640	9600	9600	9600	9600	0
256	20241220	164900	1022813640	9600	9600	9600	9600	0
257	20241220	164800	1022813640	9600	9600	9600	9600	0
258	20241220	164700	1022813640	9600	9600	9600	9600	0
259	20241220	164600	1022813640	9600	9600	9600	9600	0
260	20241220	164500	1022813640	9600	9600	9600	9600	0
261	20241220	164400	1022813640	9600	9600	9600	9600	0
262	20241220	164300	1022813640	9600	9600	9600	9600	0
263	20241220	164200	1022813640	9600	9600	9600	9600	0
264	20241220	164100	1022813640	9600	9600	9600	9600	0
265	20241220	164000	1022813640	9600	9600	9600	9600	0
266	20241220	163900	1022813640	9600	9600	9600	9600	0
267	20241220	163800	1022813640	9600	9600	9600	9600	0
268	20241220	163700	1022813640	9600	9600	9600	9600	0
269	20241220	163600	1022813640	9600	9600	9600	9600	0
270	20241220	163500	1022813640	9600	9600	9600	9600	0
271	20241220	163400	1022813640	9600	9600	9600	9600	0
272	20241220	163300	1022813640	9600	9600	9600	9600	2752
273	20241220	163200	1022813640	9600	9600	9600	9600	0
274	20241220	163100	1022813640	9600	9600	9600	9600	0
275	20241220	163000	1022813640	9600	9600	9600	9600	0
276	20241220	162900	1022813640	9600	9600	9600	9600	0
277	20241220	162800	1022813640	9600	9600	9600	9600	0
278	20241220	162700	1022813640	9600	9600	9600	9600	0
279	20241220	162600	1022813640	9600	9600	9600	9600	0
280	20241220	162500	1022813640	9600	9600	9600	9600	0
281	20241220	162400	1022813640	9600	9600	9600	9600	0
282	20241220	162300	1022813640	9600	9600	9600	9600	0
283	20241220	162200	1022813640	9600	9600	9600	9600	0
284	20241220	162100	1022813640	9600	9600	9600	9600	0
285	20241220	162000	1022813640	9600	9600	9600	9600	0
286	20241220	161900	1022813640	9600	9600	9600	9600	0
287	20241220	161800	1022813640	9600	9600	9600	9600	0
288	20241220	161700	1022813640	9600	9600	9600	9600	0
289	20241220	161600	1022813640	9600	9600	9600	9600	0
290	20241220	161500	1022813640	9600	9600	9600	9600	0
291	20241220	161400	1022813640	9600	9600	9600	9600	0
292	20241220	161300	1022813640	9600	9600	9600	9600	0
293	20241220	161200	1022813640	9600	9600	9600	9600	0
294	20241220	161100	1022813640	9600	9600	9600	9600	0
295	20241220	161000	1022813640	9600	9600	9600	9600	0
296	20241220	160900	1022813640	9600	9600	9600	9600	0
297	20241220	160800	1022813640	9600	9600	9600	9600	0
298	20241220	160700	1022813640	9600	9600	9600	9600	0
299	20241220	160600	1022813640	9600	9600	9600	9600	0
300	20241220	160500	1022813640	9600	9600	9600	9600	0
301	20241220	160400	1022813640	9600	9600	9600	9600	0
302	20241220	160300	1022813640	9600	9600	9600	9600	2752
303	20241220	160200	1022813640	9600	9600	9600	9600	0
304	20241220	160100	1022813640	9600	9600	9600	9600	0
305	20241220	160000	1022813640	9600	9600	9600	9600	0
306	20241220	155900	1022813640	9600	9600	9600	9600	0
307	20241220	155800	1022813640	9600	9600	9600	9600	0
308	20241220	155700	1022813640	9600	9600	9600	9600	0
309	20241220	155600	1022813640	9600	9600	9600	9600	0
310	20241220	155500	1022813640	9600	9600	9600	9600	0
311	20241220	155400	1022813640	9600	9600	9600	9600	0
312	20241220	155300	1022813640	9600	9600	9600	9600	0
313	20241220	155200	1022813640	9600	9600	9600	9600	0
314	20241220	155100	1022813640	9600	9600	9600	9600	0
315	20241220	155000	1022813640	9600	9600	9600	9600	0
316	20241220	154900	1022813640	9600	9600	9600	9600	0
317	20241220	154800	1022813640	9600	9600	9600	9600	0
318	20241220	154700	1022813640	9600	9600	9600	9600	0
319	20241220	154600	1022813640	9600	9600	9600	9600	0
320	20241220	154500	1022813640	9600	9600	9600	9600	0
321	20241220	154400	1022813640	9600	9600	9600	9600	0
322	20241220	154300	1022813640	9600	9600	9600	9600	0
323	20241220	154200	1022813640	9600	9600	9600	9600	0
324	20241220	154100	1022813640	9600	9600	9600	9600	0
325	20241220	154000	1022813640	9600	9600	9600	9600	0
326	20241220	153900	1022813640	9600	9600	9600	9600	0
327	20241220	153800	1022813640	9600	9600	9600	9600	0
328	20241220	153700	1022813640	9600	9600	9600	9600	0
329	20241220	153600	1022813640	9600	9600	9600	9600	0
330	20241220	153500	1022813640	9600	9600	9600	9600	0
331	20241220	153400	1022813640	9600	9600	9600	9600	0
332	20241220	153300	1022813640	9600	9600	9600	9600	2752
333	20241220	153200	1022813640	9600	9600	9600	9600	0
334	20241220	153100	1022813640	9600	9600	9600	9600	0
335	20241220	153000	1022813640	9600	9600	9600	9600	2752
336	20241220	152900	996394440	9610	9610	9610	9610	0
337	20241220	152800	996394440	9610	9610	9610	9610	0
338	20241220	152700	996394440	9610	9610	9610	9610	0
339	20241220	152600	996394440	9610	9610	9610	9610	0
340	20241220	152500	996394440	9610	9610	9610	9610	0
341	20241220	152400	996394440	9610	9610	9610	9610	0
342	20241220	152300	996394440	9610	9610	9610	9610	0
343	20241220	152200	996394440	9610	9610	9610	9610	0
344	20241220	152100	996394440	9610	9610	9610	9610	0
345	20241220	152000	996394440	9610	9610	9610	9610	0
346	20241220	151900	996394440	9610	9620	9620	9610	145
347	20241220	151800	995000980	9620	9620	9620	9610	175
348	20241220	151700	993317790	9630	9630	9630	9630	385
349	20241220	151600	989610240	9630	9630	9630	9630	1
350	20241220	151500	989600610	9620	9650	9650	9620	21
351	20241220	151400	989398300	9640	9610	9650	9580	390
352	20241220	151300	985657880	9590	9590	9590	9590	0
353	20241220	151200	985657880	9590	9590	9600	9590	197
354	20241220	151100	983766700	9600	9590	9600	9590	66
355	20241220	151000	983133130	9580	9580	9580	9580	11
356	20241220	150900	983027750	9590	9590	9590	9590	0
357	20241220	150800	983027750	9590	9590	9590	9590	3
358	20241220	150700	982998980	9590	9590	9590	9580	37
359	20241220	150600	982644290	9590	9600	9600	9590	135
360	20241220	150500	981349290	9600	9630	9630	9600	538
361	20241220	150400	976178290	9610	9610	9610	9610	200
362	20241220	150300	974256290	9610	9610	9610	9610	1
363	20241220	150200	974246680	9610	9610	9610	9610	10
364	20241220	150100	974150580	9610	9600	9610	9600	4
365	20241220	150000	974112170	9600	9590	9600	9590	449
366	20241220	145900	969801880	9590	9600	9600	9590	69
367	20241220	145800	969139780	9600	9600	9600	9600	0
368	20241220	145700	969139780	9600	9600	9600	9600	67
369	20241220	145600	968496580	9600	9590	9600	9590	61
370	20241220	145500	967911370	9590	9590	9590	9590	45
371	20241220	145400	967479820	9590	9590	9590	9590	1
372	20241220	145300	967470230	9590	9590	9590	9590	0
373	20241220	145200	967470230	9590	9610	9610	9590	145
374	20241220	145100	966079590	9610	9610	9610	9610	10
375	20241220	145000	965983490	9610	9610	9610	9610	175
376	20241220	144900	964301740	9620	9620	9620	9620	0
377	20241220	144800	964301740	9620	9610	9620	9590	7
378	20241220	144700	964234440	9590	9590	9590	9590	1
379	20241220	144600	964224850	9600	9610	9610	9600	1500
380	20241220	144500	949824260	9610	9610	9610	9610	107
381	20241220	144400	948795990	9610	9610	9610	9610	10
382	20241220	144300	948699890	9610	9620	9620	9610	110
383	20241220	144200	947642590	9610	9610	9610	9610	15
384	20241220	144100	947498440	9620	9620	9620	9620	0
385	20241220	144000	947498440	9620	9620	9620	9620	12
386	20241220	143900	947383000	9620	9620	9620	9620	16
387	20241220	143800	947229080	9610	9630	9630	9610	20
388	20241220	143700	947036680	9640	9640	9640	9640	1
389	20241220	143600	947027040	9650	9600	9650	9600	11
390	20241220	143500	946921390	9590	9590	9590	9590	0
391	20241220	143400	946921390	9590	9590	9590	9590	0
392	20241220	143300	946921390	9590	9600	9600	9590	270
393	20241220	143200	944329510	9610	9610	9610	9610	135
394	20241220	143100	943032160	9610	9610	9610	9610	4
395	20241220	143000	942993720	9610	9630	9630	9610	419
396	20241220	142900	938964900	9670	9670	9670	9670	0
397	20241220	142800	938964900	9670	9670	9670	9670	51
398	20241220	142700	938471730	9670	9670	9670	9670	0
399	20241220	142600	938471730	9670	9670	9670	9670	20
400	20241220	142500	938278330	9680	9680	9680	9680	0
401	20241220	142400	938278330	9680	9680	9680	9680	18
402	20241220	142300	938104090	9620	9670	9680	9620	22
403	20241220	142200	937892340	9620	9630	9630	9620	489
404	20241220	142100	933186870	9680	9680	9680	9680	0
405	20241220	142000	933186870	9680	9680	9680	9680	103
406	20241220	141900	932189830	9680	9670	9680	9670	16
407	20241220	141800	932034960	9670	9670	9670	9670	30
408	20241220	141700	931744860	9670	9670	9670	9670	0
409	20241220	141600	931744860	9670	9620	9670	9620	51
410	20241220	141500	931254190	9670	9670	9670	9670	0
411	20241220	141400	931254190	9670	9660	9670	9660	173
412	20241220	141300	929582990	9660	9640	9660	9640	140
413	20241220	141200	928233250	9630	9620	9630	9620	235
414	20241220	141100	925972210	9610	9610	9610	9610	3
415	20241220	141000	925943380	9620	9620	9620	9620	0
416	20241220	140900	925943380	9620	9620	9620	9620	530
417	20241220	140800	920844780	9620	9630	9630	9620	384
418	20241220	140700	917147860	9630	9630	9630	9630	120
419	20241220	140600	915992260	9630	9640	9640	9630	6
420	20241220	140500	915934430	9630	9630	9630	9630	15
421	20241220	140400	915789980	9650	9650	9650	9650	9
422	20241220	140300	915703130	9650	9650	9650	9650	0
423	20241220	140200	915703130	9650	9650	9650	9650	2
424	20241220	140100	915683830	9620	9620	9650	9610	2747
425	20241220	140000	889257710	9650	9650	9650	9650	0
426	20241220	135900	889257710	9650	9650	9650	9650	0
427	20241220	135800	889257710	9650	9590	9650	9590	902
428	20241220	135700	880594150	9610	9610	9620	9610	21
429	20241220	135600	880392330	9610	9610	9610	9610	0
430	20241220	135500	880392330	9610	9570	9620	9570	46
431	20241220	135400	879950130	9620	9620	9620	9620	0
432	20241220	135300	879950130	9620	9570	9620	9570	5
433	20241220	135200	879902230	9620	9580	9620	9570	301
434	20241220	135100	877021560	9620	9580	9620	9580	325
435	20241220	135000	873908020	9580	9570	9580	9570	217
436	20241220	134900	871831160	9580	9580	9580	9580	0
437	20241220	134800	871831160	9580	9580	9580	9580	0
438	20241220	134700	871831160	9580	9580	9580	9560	7
439	20241220	134600	871764120	9550	9570	9570	9550	300
440	20241220	134500	868897570	9570	9570	9570	9560	8
441	20241220	134400	868821060	9560	9570	9570	9560	19
442	20241220	134300	868639380	9570	9570	9570	9570	2
443	20241220	134200	868620240	9570	9570	9570	9570	0
444	20241220	134100	868620240	9570	9580	9580	9570	170
445	20241220	134000	866991800	9580	9580	9580	9580	18
446	20241220	133900	866819360	9580	9580	9580	9580	482
447	20241220	133800	862201800	9620	9620	9620	9620	20
448	20241220	133700	862009400	9620	9620	9620	9620	5
449	20241220	133600	861961300	9580	9580	9580	9580	500
450	20241220	133500	857171300	9620	9620	9620	9620	0
451	20241220	133400	857171300	9620	9620	9620	9620	30
452	20241220	133300	856882700	9620	9620	9620	9620	14
453	20241220	133200	856748020	9580	9600	9600	9580	400
454	20241220	133100	852913910	9620	9620	9620	9620	53
455	20241220	133000	852404050	9590	9590	9620	9590	36
456	20241220	132900	852058780	9590	9590	9590	9590	9
457	20241220	132800	851972470	9620	9620	9620	9620	0
458	20241220	132700	851972470	9620	9620	9620	9620	1
459	20241220	132600	851962850	9620	9620	9620	9620	1
460	20241220	132500	851953230	9620	9620	9620	9620	1
461	20241220	132400	851943610	9590	9580	9590	9580	225
462	20241220	132300	849787960	9580	9580	9580	9580	25
463	20241220	132200	849548460	9570	9570	9570	9570	50
464	20241220	132100	849069960	9570	9570	9570	9570	4
465	20241220	132000	849031680	9620	9620	9620	9620	0
466	20241220	131900	849031680	9620	9570	9620	9570	40
467	20241220	131800	848647680	9610	9610	9610	9610	60
468	20241220	131700	848071080	9630	9630	9630	9630	0
469	20241220	131600	848071080	9630	9630	9630	9630	10
470	20241220	131500	847974780	9630	9630	9630	9630	0
471	20241220	131400	847974780	9630	9630	9630	9630	0
472	20241220	131300	847974780	9630	9630	9630	9630	5
473	20241220	131200	847926630	9630	9630	9630	9630	1
474	20241220	131100	847917000	9560	9640	9640	9560	81
475	20241220	131000	847141560	9650	9650	9650	9650	0
476	20241220	130900	847141560	9650	9650	9650	9650	0
477	20241220	130800	847141560	9650	9650	9650	9650	0
478	20241220	130700	847141560	9650	9650	9650	9650	1
479	20241220	130600	847131910	9600	9600	9600	9600	39
480	20241220	130500	846757510	9600	9600	9600	9600	123
481	20241220	130400	845576710	9660	9660	9660	9600	111
482	20241220	130300	844510840	9620	9610	9620	9610	762
483	20241220	130200	837180570	9620	9620	9620	9620	5
484	20241220	130100	837132470	9670	9670	9670	9670	0
485	20241220	130000	837132470	9670	9630	9670	9630	2304
486	20241220	125900	814869830	9620	9620	9620	9620	13
487	20241220	125800	814744770	9630	9630	9630	9630	0
488	20241220	125700	814744770	9630	9610	9630	9610	3
489	20241220	125600	814715920	9610	9610	9610	9610	16
490	20241220	125500	814562160	9610	9620	9620	9610	176
491	20241220	125400	812869160	9620	9620	9620	9620	1
492	20241220	125300	812859540	9620	9620	9620	9620	165
493	20241220	125200	811272240	9620	9620	9620	9620	23
494	20241220	125100	811050980	9620	9590	9620	9590	146
495	20241220	125000	809650290	9590	9590	9590	9590	38
496	20241220	124900	809285870	9590	9590	9590	9590	5
497	20241220	124800	809237920	9590	9590	9590	9590	12
498	20241220	124700	809122840	9590	9590	9590	9590	31
499	20241220	124600	808825550	9590	9600	9600	9590	162
500	20241220	124500	807271770	9600	9620	9630	9590	286
501	20241220	124400	804525370	9630	9630	9630	9630	0
502	20241220	124300	804525370	9630	9630	9630	9620	306
503	20241220	124200	801579390	9620	9620	9620	9620	14
504	20241220	124100	801444710	9620	9620	9620	9620	20
505	20241220	124000	801252310	9620	9620	9620	9620	0
506	20241220	123900	801252310	9620	9620	9620	9620	84
507	20241220	123800	800444230	9620	9620	9620	9620	50
508	20241220	123700	799963230	9620	9630	9630	9620	23
509	20241220	123600	799741890	9630	9630	9630	9630	0
510	20241220	123500	799741890	9630	9630	9630	9630	1
511	20241220	123400	799732260	9610	9610	9610	9610	49
512	20241220	123300	799261370	9600	9600	9600	9600	15
513	20241220	123200	799117370	9600	9600	9600	9600	29
514	20241220	123100	798838970	9570	9570	9570	9570	100
515	20241220	123000	797881970	9570	9570	9570	9570	100
516	20241220	122900	796924970	9610	9580	9610	9580	99
517	20241220	122800	795975530	9580	9580	9580	9580	6
518	20241220	122700	795918050	9540	9540	9540	9540	5
519	20241220	122600	795870350	9580	9580	9580	9580	1
520	20241220	122500	795860770	9510	9610	9610	9510	3503
521	20241220	122400	762442400	9540	9570	9570	9540	4011
522	20241220	122300	724162890	9560	9560	9560	9560	500
523	20241220	122200	719382890	9560	9580	9580	9560	280
524	20241220	122100	716703050	9610	9610	9610	9610	200
525	20241220	122000	714781050	9610	9610	9610	9610	1
526	20241220	121900	714771440	9540	9600	9600	9540	3500
527	20241220	121800	681310270	9610	9610	9610	9610	66
528	20241220	121700	680676010	9590	9590	9590	9590	0
529	20241220	121600	680676010	9590	9590	9590	9590	0
530	20241220	121500	680676010	9590	9590	9590	9590	0
531	20241220	121400	680676010	9590	9590	9590	9590	1
532	20241220	121300	680666420	9640	9640	9640	9640	0
533	20241220	121200	680666420	9640	9640	9640	9640	0
534	20241220	121100	680666420	9640	9640	9640	9640	1
535	20241220	121000	680656780	9640	9600	9640	9580	2026
536	20241220	120900	661228250	9600	9620	9620	9600	1445
537	20241220	120800	647346440	9640	9640	9640	9640	0
538	20241220	120700	647346440	9640	9620	9640	9620	33
539	20241220	120600	647028520	9610	9610	9610	9610	0
540	20241220	120500	647028520	9610	9610	9610	9610	0
541	20241220	120400	647028520	9610	9620	9620	9610	50
542	20241220	120300	646547770	9620	9630	9630	9620	815
543	20241220	120200	638700780	9630	9630	9630	9630	238
544	20241220	120100	636408840	9630	9630	9630	9630	117
545	20241220	120000	635282130	9630	9640	9640	9630	129
546	20241220	115900	634038660	9630	9630	9630	9630	5
547	20241220	115800	633990510	9630	9630	9630	9630	0
548	20241220	115700	633990510	9630	9630	9630	9630	1
549	20241220	115600	633980880	9630	9640	9640	9630	17
550	20241220	115500	633817150	9630	9630	9630	9630	19
551	20241220	115400	633634180	9640	9630	9640	9630	120
552	20241220	115300	632477480	9630	9610	9630	9610	19
553	20241220	115200	632294670	9630	9630	9630	9630	5
554	20241220	115100	632246520	9640	9640	9640	9640	0
555	20241220	115000	632246520	9640	9650	9650	9610	46
556	20241220	114900	631803510	9640	9640	9640	9640	200
557	20241220	114800	629875510	9660	9610	9660	9600	1501
558	20241220	114700	615465230	9660	9640	9660	9610	61
559	20241220	114600	614878670	9680	9640	9680	9600	3158
560	20241220	114500	584525030	9640	9640	9640	9640	0
561	20241220	114400	584525030	9640	9640	9640	9640	201
562	20241220	114300	582587390	9640	9640	9640	9640	500
563	20241220	114200	577767390	9640	9640	9640	9640	0
564	20241220	114100	577767390	9640	9640	9640	9640	795
565	20241220	114000	570103590	9700	9700	9700	9700	7
566	20241220	113900	570035690	9700	9700	9700	9700	0
567	20241220	113800	570035690	9700	9700	9700	9700	0
568	20241220	113700	570035690	9700	9710	9710	9700	112
569	20241220	113600	568949190	9720	9720	9720	9720	0
570	20241220	113500	568949190	9720	9640	9720	9640	5
571	20241220	113400	568900910	9730	9670	9730	9610	4641
572	20241220	113300	524150100	9680	9680	9680	9680	345
573	20241220	113200	520810500	9720	9720	9720	9720	0
574	20241220	113100	520810500	9720	9680	9720	9680	801
575	20241220	113000	513056780	9690	9690	9690	9690	388
576	20241220	112900	509297060	9700	9700	9700	9700	206
577	20241220	112800	507298860	9700	9700	9700	9700	1000
578	20241220	112700	497598860	9710	9710	9710	9710	22
579	20241220	112600	497385240	9710	9710	9710	9710	1
580	20241220	112500	497375530	9710	9710	9710	9710	185
581	20241220	112400	495579180	9710	9710	9710	9710	10
582	20241220	112300	495482080	9720	9700	9720	9700	51
583	20241220	112200	494987360	9700	9700	9700	9700	0
584	20241220	112100	494987360	9700	9700	9700	9700	0
585	20241220	112000	494987360	9700	9700	9700	9700	0
586	20241220	111900	494987360	9700	9700	9700	9700	32
587	20241220	111800	494676960	9720	9720	9720	9720	2
588	20241220	111700	494657520	9720	9700	9720	9700	7
589	20241220	111600	494589500	9720	9700	9720	9700	6
590	20241220	111500	494531280	9700	9720	9720	9700	204
591	20241220	111400	492548480	9720	9720	9720	9720	0
592	20241220	111300	492548480	9720	9720	9720	9720	0
593	20241220	111200	492548480	9720	9730	9730	9720	715
594	20241220	111100	485598490	9730	9680	9730	9680	646
595	20241220	111000	479322770	9680	9650	9680	9640	204
596	20241220	110900	477352350	9680	9680	9680	9680	49
597	20241220	110800	476878030	9680	9670	9680	9640	249
598	20241220	110700	474472990	9640	9650	9650	9640	503
599	20241220	110600	469623070	9690	9690	9690	9690	1
600	20241220	110500	469613380	9640	9680	9680	9640	240
601	20241220	110400	467298120	9680	9680	9680	9680	0
602	20241220	110300	467298120	9680	9680	9680	9680	12
603	20241220	110200	467181960	9690	9630	9690	9630	50
604	20241220	110100	466699860	9620	9620	9620	9620	0
605	20241220	110000	466699860	9620	9620	9620	9620	100
606	20241220	105900	465737860	9620	9690	9690	9620	2568
607	20241220	105800	440945350	9700	9710	9710	9700	370
608	20241220	105700	437354040	9710	9710	9710	9710	121
609	20241220	105600	436179130	9720	9720	9730	9720	60
610	20241220	105500	435595920	9730	9730	9730	9730	1
611	20241220	105400	435586190	9730	9730	9730	9730	0
612	20241220	105300	435586190	9730	9730	9730	9730	0
613	20241220	105200	435586190	9730	9730	9730	9730	0
614	20241220	105100	435586190	9730	9730	9730	9730	5
615	20241220	105000	435537540	9730	9720	9730	9720	11
616	20241220	104900	435430560	9730	9740	9740	9730	60
617	20241220	104800	434846250	9740	9740	9740	9740	0
618	20241220	104700	434846250	9740	9740	9740	9740	3
619	20241220	104600	434817030	9750	9750	9750	9750	58
620	20241220	104500	434251530	9750	9750	9750	9750	1
621	20241220	104400	434241780	9750	9750	9750	9750	20
622	20241220	104300	434046780	9750	9750	9780	9750	105
623	20241220	104200	433022530	9770	9770	9770	9770	32
624	20241220	104100	432709890	9770	9770	9770	9770	0
625	20241220	104000	432709890	9770	9770	9770	9770	31
626	20241220	103900	432407020	9770	9770	9770	9770	10
627	20241220	103800	432309320	9750	9750	9750	9750	196
628	20241220	103700	430398320	9740	9740	9740	9740	233
629	20241220	103600	428128900	9700	9700	9700	9700	0
630	20241220	103500	428128900	9700	9750	9750	9700	114
631	20241220	103400	427018100	9750	9750	9750	9750	0
632	20241220	103300	427018100	9750	9740	9750	9740	17
633	20241220	103200	426852420	9680	9680	9680	9680	7
634	20241220	103100	426784660	9750	9750	9750	9750	6
635	20241220	103000	426726160	9750	9700	9750	9700	764
636	20241220	102900	419289340	9700	9700	9700	9700	1
637	20241220	102800	419279640	9700	9660	9700	9660	15
638	20241220	102700	419134620	9660	9660	9660	9660	0
639	20241220	102600	419134620	9660	9690	9690	9660	48
640	20241220	102500	418670730	9690	9700	9700	9690	112
641	20241220	102400	417584370	9660	9680	9680	9660	272
642	20241220	102300	414954990	9680	9680	9680	9680	124
643	20241220	102200	413754670	9680	9680	9680	9680	8
644	20241220	102100	413677230	9660	9660	9660	9660	0
645	20241220	102000	413677230	9660	9670	9670	9660	204
646	20241220	101900	411705140	9660	9660	9660	9660	61
647	20241220	101800	411115880	9650	9650	9650	9650	101
648	20241220	101700	410141230	9650	9650	9650	9650	554
649	20241220	101600	404795130	9630	9650	9650	9630	114
650	20241220	101500	403697220	9650	9680	9680	9650	660
651	20241220	101400	397328190	9650	9660	9660	9650	100
652	20241220	101300	396363180	9650	9650	9650	9650	93
653	20241220	101200	395465730	9650	9690	9690	9650	291
654	20241220	101100	392649070	9680	9700	9700	9680	139
655	20241220	101000	391302980	9700	9700	9700	9700	0
656	20241220	100900	391302980	9700	9700	9700	9700	3
657	20241220	100800	391273880	9700	9700	9700	9700	9
658	20241220	100700	391186580	9700	9700	9700	9700	5
659	20241220	100600	391138080	9700	9730	9730	9650	119
660	20241220	100500	389988580	9740	9740	9740	9740	0
661	20241220	100400	389988580	9740	9740	9740	9740	3
662	20241220	100300	389959360	9740	9740	9740	9620	1352
663	20241220	100200	376892250	9740	9710	9740	9710	3
664	20241220	100100	376863090	9700	9700	9700	9700	3
665	20241220	100000	376833990	9700	9700	9740	9700	474
666	20241220	095900	372235710	9700	9700	9700	9700	11
667	20241220	095800	372129010	9700	9700	9700	9690	566
668	20241220	095700	366639120	9690	9690	9690	9690	0
669	20241220	095600	366639120	9690	9650	9690	9650	489
670	20241220	095500	361901110	9650	9690	9690	9650	3
671	20241220	095400	361872120	9690	9690	9690	9690	1
672	20241220	095300	361862430	9640	9700	9700	9640	1285
673	20241220	095200	349461100	9700	9680	9700	9680	256
674	20241220	095100	346983000	9700	9700	9700	9700	10
675	20241220	095000	346886000	9700	9700	9700	9700	20
676	20241220	094900	346692000	9690	9740	9740	9690	379
677	20241220	094800	343017600	9690	9730	9750	9690	2404
678	20241220	094700	319640660	9710	9700	9710	9700	49
679	20241220	094600	319164890	9700	9700	9700	9700	3
680	20241220	094500	319135790	9700	9690	9710	9690	185
681	20241220	094400	317341150	9700	9680	9700	9680	59
682	20241220	094300	316769060	9690	9700	9700	9690	28
683	20241220	094200	316497480	9670	9670	9670	9670	40
684	20241220	094100	316110680	9680	9680	9680	9680	19
685	20241220	094000	315926760	9680	9680	9690	9680	344
686	20241220	093900	312594140	9680	9680	9690	9670	51
687	20241220	093800	312100470	9650	9650	9650	9650	2
688	20241220	093700	312081170	9650	9690	9690	9650	153
689	20241220	093600	310604120	9640	9640	9640	9640	30
690	20241220	093500	310314920	9630	9660	9660	9630	201
691	20241220	093400	308375540	9660	9650	9700	9650	321
692	20241220	093300	305277260	9710	9650	9710	9650	3975
693	20241220	093200	266917790	9630	9610	9630	9590	292
694	20241220	093100	264110340	9610	9620	9620	9580	311
695	20241220	093000	261124990	9620	9610	9620	9610	183
696	20241220	092900	259364820	9580	9580	9600	9560	448
697	20241220	092800	255074520	9580	9610	9620	9580	2025
698	20241220	092700	235652670	9600	9610	9620	9590	1343
699	20241220	092600	222760670	9600	9650	9650	9600	1730
700	20241220	092500	206141170	9650	9680	9690	9630	4097
701	20241220	092400	166518490	9680	9690	9690	9680	100
702	20241220	092300	165549560	9690	9690	9690	9690	0
703	20241220	092200	165549560	9690	9720	9720	9690	105
704	20241220	092100	164532050	9720	9660	9720	9660	184
705	20241220	092000	162752750	9660	9670	9680	9650	528
706	20241220	091900	157652770	9670	9700	9740	9670	1384
707	20241220	091800	144238940	9700	9720	9720	9700	1588
708	20241220	091700	128821920	9720	9710	9720	9710	398
709	20241220	091600	124955410	9710	9720	9750	9710	56
710	20241220	091500	124410940	9710	9740	9750	9700	1734
711	20241220	091400	107556280	9740	9770	9770	9740	548
712	20241220	091300	102213650	9770	9760	9770	9740	401
713	20241220	091200	98303820	9750	9760	9760	9750	3
714	20241220	091100	98274560	9730	9760	9760	9730	406
715	20241220	091000	94314820	9760	9780	9780	9750	843
716	20241220	090900	86082850	9780	9790	9790	9780	1078
717	20241220	090800	75530860	9800	9810	9810	9800	1893
718	20241220	090700	56979360	9800	9800	9800	9800	155
719	20241220	090600	55460360	9790	9810	9860	9790	753
720	20241220	090500	48080240	9860	9820	9860	9770	1549
721	20241220	090400	32899370	9900	9850	9900	9810	1211
722	20241220	090300	20982210	9860	9920	9920	9860	582
723	20241220	090200	15221920	9920	9930	9930	9920	100
724	20241220	090100	14229420	9950	9950	9950	9950	300
725	20241220	090000	11244420	9950	9980	9980	9950	1127