KissMeData/285490/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210500	884637610	15890	15890	15890	15890	1053
3	20241220	210400	884637610	15890	15890	15890	15890	0
4	20241220	210300	884637610	15890	15890	15890	15890	0
5	20241220	210200	884637610	15890	15890	15890	15890	0
6	20241220	210100	884637610	15890	15890	15890	15890	0
7	20241220	210000	884637610	15890	15890	15890	15890	0
8	20241220	205900	884637610	15890	15890	15890	15890	0
9	20241220	205800	884637610	15890	15890	15890	15890	0
10	20241220	205700	884637610	15890	15890	15890	15890	0
11	20241220	205600	884637610	15890	15890	15890	15890	0
12	20241220	205500	884637610	15890	15890	15890	15890	0
13	20241220	205400	884637610	15890	15890	15890	15890	0
14	20241220	205300	884637610	15890	15890	15890	15890	0
15	20241220	205200	884637610	15890	15890	15890	15890	0
16	20241220	205100	884637610	15890	15890	15890	15890	0
17	20241220	205000	884637610	15890	15890	15890	15890	0
18	20241220	204900	884637610	15890	15890	15890	15890	0
19	20241220	204800	884637610	15890	15890	15890	15890	0
20	20241220	204700	884637610	15890	15890	15890	15890	0
21	20241220	204600	884637610	15890	15890	15890	15890	0
22	20241220	204500	884637610	15890	15890	15890	15890	0
23	20241220	204400	884637610	15890	15890	15890	15890	0
24	20241220	204300	884637610	15890	15890	15890	15890	0
25	20241220	204200	884637610	15890	15890	15890	15890	0
26	20241220	204100	884637610	15890	15890	15890	15890	0
27	20241220	204000	884637610	15890	15890	15890	15890	0
28	20241220	203900	884637610	15890	15890	15890	15890	0
29	20241220	203800	884637610	15890	15890	15890	15890	0
30	20241220	203700	884637610	15890	15890	15890	15890	0
31	20241220	203600	884637610	15890	15890	15890	15890	0
32	20241220	203500	884637610	15890	15890	15890	15890	1053
33	20241220	203400	884637610	15890	15890	15890	15890	0
34	20241220	203300	884637610	15890	15890	15890	15890	0
35	20241220	203200	884637610	15890	15890	15890	15890	0
36	20241220	203100	884637610	15890	15890	15890	15890	0
37	20241220	203000	884637610	15890	15890	15890	15890	0
38	20241220	202900	884637610	15890	15890	15890	15890	0
39	20241220	202800	884637610	15890	15890	15890	15890	0
40	20241220	202700	884637610	15890	15890	15890	15890	0
41	20241220	202600	884637610	15890	15890	15890	15890	0
42	20241220	202500	884637610	15890	15890	15890	15890	0
43	20241220	202400	884637610	15890	15890	15890	15890	0
44	20241220	202300	884637610	15890	15890	15890	15890	0
45	20241220	202200	884637610	15890	15890	15890	15890	0
46	20241220	202100	884637610	15890	15890	15890	15890	0
47	20241220	202000	884637610	15890	15890	15890	15890	0
48	20241220	201900	884637610	15890	15890	15890	15890	0
49	20241220	201800	884637610	15890	15890	15890	15890	0
50	20241220	201700	884637610	15890	15890	15890	15890	0
51	20241220	201600	884637610	15890	15890	15890	15890	0
52	20241220	201500	884637610	15890	15890	15890	15890	0
53	20241220	201400	884637610	15890	15890	15890	15890	0
54	20241220	201300	884637610	15890	15890	15890	15890	0
55	20241220	201200	884637610	15890	15890	15890	15890	0
56	20241220	201100	884637610	15890	15890	15890	15890	0
57	20241220	201000	884637610	15890	15890	15890	15890	0
58	20241220	200900	884637610	15890	15890	15890	15890	0
59	20241220	200800	884637610	15890	15890	15890	15890	0
60	20241220	200700	884637610	15890	15890	15890	15890	0
61	20241220	200600	884637610	15890	15890	15890	15890	0
62	20241220	200500	884637610	15890	15890	15890	15890	1053
63	20241220	200400	884637610	15890	15890	15890	15890	0
64	20241220	200300	884637610	15890	15890	15890	15890	0
65	20241220	200200	884637610	15890	15890	15890	15890	0
66	20241220	200100	884637610	15890	15890	15890	15890	0
67	20241220	200000	884637610	15890	15890	15890	15890	0
68	20241220	195900	884637610	15890	15890	15890	15890	0
69	20241220	195800	884637610	15890	15890	15890	15890	0
70	20241220	195700	884637610	15890	15890	15890	15890	0
71	20241220	195600	884637610	15890	15890	15890	15890	0
72	20241220	195500	884637610	15890	15890	15890	15890	0
73	20241220	195400	884637610	15890	15890	15890	15890	0
74	20241220	195300	884637610	15890	15890	15890	15890	0
75	20241220	195200	884637610	15890	15890	15890	15890	0
76	20241220	195100	884637610	15890	15890	15890	15890	0
77	20241220	195000	884637610	15890	15890	15890	15890	0
78	20241220	194900	884637610	15890	15890	15890	15890	0
79	20241220	194800	884637610	15890	15890	15890	15890	0
80	20241220	194700	884637610	15890	15890	15890	15890	0
81	20241220	194600	884637610	15890	15890	15890	15890	0
82	20241220	194500	884637610	15890	15890	15890	15890	0
83	20241220	194400	884637610	15890	15890	15890	15890	0
84	20241220	194300	884637610	15890	15890	15890	15890	0
85	20241220	194200	884637610	15890	15890	15890	15890	0
86	20241220	194100	884637610	15890	15890	15890	15890	0
87	20241220	194000	884637610	15890	15890	15890	15890	0
88	20241220	193900	884637610	15890	15890	15890	15890	0
89	20241220	193800	884637610	15890	15890	15890	15890	0
90	20241220	193700	884637610	15890	15890	15890	15890	0
91	20241220	193600	884637610	15890	15890	15890	15890	0
92	20241220	193500	884637610	15890	15890	15890	15890	1053
93	20241220	193400	884637610	15890	15890	15890	15890	0
94	20241220	193300	884637610	15890	15890	15890	15890	0
95	20241220	193200	884637610	15890	15890	15890	15890	0
96	20241220	193100	884637610	15890	15890	15890	15890	0
97	20241220	193000	884637610	15890	15890	15890	15890	0
98	20241220	192900	884637610	15890	15890	15890	15890	0
99	20241220	192800	884637610	15890	15890	15890	15890	0
100	20241220	192700	884637610	15890	15890	15890	15890	0
101	20241220	192600	884637610	15890	15890	15890	15890	0
102	20241220	192500	884637610	15890	15890	15890	15890	0
103	20241220	192400	884637610	15890	15890	15890	15890	0
104	20241220	192300	884637610	15890	15890	15890	15890	0
105	20241220	192200	884637610	15890	15890	15890	15890	0
106	20241220	192100	884637610	15890	15890	15890	15890	0
107	20241220	192000	884637610	15890	15890	15890	15890	0
108	20241220	191900	884637610	15890	15890	15890	15890	0
109	20241220	191800	884637610	15890	15890	15890	15890	0
110	20241220	191700	884637610	15890	15890	15890	15890	0
111	20241220	191600	884637610	15890	15890	15890	15890	0
112	20241220	191500	884637610	15890	15890	15890	15890	0
113	20241220	191400	884637610	15890	15890	15890	15890	0
114	20241220	191300	884637610	15890	15890	15890	15890	0
115	20241220	191200	884637610	15890	15890	15890	15890	0
116	20241220	191100	884637610	15890	15890	15890	15890	0
117	20241220	191000	884637610	15890	15890	15890	15890	0
118	20241220	190900	884637610	15890	15890	15890	15890	0
119	20241220	190800	884637610	15890	15890	15890	15890	0
120	20241220	190700	884637610	15890	15890	15890	15890	0
121	20241220	190600	884637610	15890	15890	15890	15890	0
122	20241220	190500	884637610	15890	15890	15890	15890	1053
123	20241220	190400	884637610	15890	15890	15890	15890	0
124	20241220	190300	884637610	15890	15890	15890	15890	0
125	20241220	190200	884637610	15890	15890	15890	15890	0
126	20241220	190100	884637610	15890	15890	15890	15890	0
127	20241220	190000	884637610	15890	15890	15890	15890	0
128	20241220	185900	884637610	15890	15890	15890	15890	0
129	20241220	185800	884637610	15890	15890	15890	15890	0
130	20241220	185700	884637610	15890	15890	15890	15890	0
131	20241220	185600	884637610	15890	15890	15890	15890	0
132	20241220	185500	884637610	15890	15890	15890	15890	0
133	20241220	185400	884637610	15890	15890	15890	15890	0
134	20241220	185300	884637610	15890	15890	15890	15890	0
135	20241220	185200	884637610	15890	15890	15890	15890	0
136	20241220	185100	884637610	15890	15890	15890	15890	0
137	20241220	185000	884637610	15890	15890	15890	15890	0
138	20241220	184900	884637610	15890	15890	15890	15890	0
139	20241220	184800	884637610	15890	15890	15890	15890	0
140	20241220	184700	884637610	15890	15890	15890	15890	0
141	20241220	184600	884637610	15890	15890	15890	15890	0
142	20241220	184500	884637610	15890	15890	15890	15890	0
143	20241220	184400	884637610	15890	15890	15890	15890	0
144	20241220	184300	884637610	15890	15890	15890	15890	0
145	20241220	184200	884637610	15890	15890	15890	15890	0
146	20241220	184100	884637610	15890	15890	15890	15890	0
147	20241220	184000	884637610	15890	15890	15890	15890	0
148	20241220	183900	884637610	15890	15890	15890	15890	0
149	20241220	183800	884637610	15890	15890	15890	15890	0
150	20241220	183700	884637610	15890	15890	15890	15890	0
151	20241220	183600	884637610	15890	15890	15890	15890	0
152	20241220	183500	884637610	15890	15890	15890	15890	1053
153	20241220	183400	884637610	15890	15890	15890	15890	0
154	20241220	183300	884637610	15890	15890	15890	15890	0
155	20241220	183200	884637610	15890	15890	15890	15890	0
156	20241220	183100	884637610	15890	15890	15890	15890	0
157	20241220	183000	884637610	15890	15890	15890	15890	0
158	20241220	182900	884637610	15890	15890	15890	15890	0
159	20241220	182800	884637610	15890	15890	15890	15890	0
160	20241220	182700	884637610	15890	15890	15890	15890	0
161	20241220	182600	884637610	15890	15890	15890	15890	0
162	20241220	182500	884637610	15890	15890	15890	15890	0
163	20241220	182400	884637610	15890	15890	15890	15890	0
164	20241220	182300	884637610	15890	15890	15890	15890	0
165	20241220	182200	884637610	15890	15890	15890	15890	0
166	20241220	182100	884637610	15890	15890	15890	15890	0
167	20241220	182000	884637610	15890	15890	15890	15890	0
168	20241220	181900	884637610	15890	15890	15890	15890	0
169	20241220	181800	884637610	15890	15890	15890	15890	0
170	20241220	181700	884637610	15890	15890	15890	15890	0
171	20241220	181600	884637610	15890	15890	15890	15890	0
172	20241220	181500	884637610	15890	15890	15890	15890	0
173	20241220	181400	884637610	15890	15890	15890	15890	0
174	20241220	181300	884637610	15890	15890	15890	15890	0
175	20241220	181200	884637610	15890	15890	15890	15890	0
176	20241220	181100	884637610	15890	15890	15890	15890	0
177	20241220	181000	884637610	15890	15890	15890	15890	0
178	20241220	180900	884637610	15890	15890	15890	15890	0
179	20241220	180800	884637610	15890	15890	15890	15890	0
180	20241220	180700	884637610	15890	15890	15890	15890	0
181	20241220	180600	884637610	15890	15890	15890	15890	0
182	20241220	180500	884637610	15890	15890	15890	15890	1053
183	20241220	180400	884637610	15890	15890	15890	15890	0
184	20241220	180300	884637610	15890	15890	15890	15890	0
185	20241220	180200	884637610	15890	15890	15890	15890	0
186	20241220	180100	884637610	15890	15890	15890	15890	0
187	20241220	180000	884637610	15890	15890	15890	15890	0
188	20241220	175900	884637610	15890	15890	15890	15890	0
189	20241220	175800	884637610	15890	15890	15890	15890	0
190	20241220	175700	884637610	15890	15890	15890	15890	0
191	20241220	175600	884637610	15890	15890	15890	15890	0
192	20241220	175500	884637610	15890	15890	15890	15890	0
193	20241220	175400	884637610	15890	15890	15890	15890	0
194	20241220	175300	884637610	15890	15890	15890	15890	0
195	20241220	175200	884637610	15890	15890	15890	15890	0
196	20241220	175100	884637610	15890	15890	15890	15890	0
197	20241220	175000	884637610	15890	15890	15890	15890	0
198	20241220	174900	884637610	15890	15890	15890	15890	0
199	20241220	174800	884637610	15890	15890	15890	15890	0
200	20241220	174700	884637610	15890	15890	15890	15890	0
201	20241220	174600	884637610	15890	15890	15890	15890	0
202	20241220	174500	884637610	15890	15890	15890	15890	0
203	20241220	174400	884637610	15890	15890	15890	15890	0
204	20241220	174300	884637610	15890	15890	15890	15890	0
205	20241220	174200	884637610	15890	15890	15890	15890	0
206	20241220	174100	884637610	15890	15890	15890	15890	0
207	20241220	174000	884637610	15890	15890	15890	15890	0
208	20241220	173900	884637610	15890	15890	15890	15890	0
209	20241220	173800	884637610	15890	15890	15890	15890	0
210	20241220	173700	884637610	15890	15890	15890	15890	0
211	20241220	173600	884637610	15890	15890	15890	15890	0
212	20241220	173500	884637610	15890	15890	15890	15890	1053
213	20241220	173400	884637610	15890	15890	15890	15890	0
214	20241220	173300	884637610	15890	15890	15890	15890	0
215	20241220	173200	884637610	15890	15890	15890	15890	0
216	20241220	173100	884637610	15890	15890	15890	15890	0
217	20241220	173000	884637610	15890	15890	15890	15890	0
218	20241220	172900	884637610	15890	15890	15890	15890	0
219	20241220	172800	884637610	15890	15890	15890	15890	0
220	20241220	172700	884637610	15890	15890	15890	15890	0
221	20241220	172600	884637610	15890	15890	15890	15890	0
222	20241220	172500	884637610	15890	15890	15890	15890	0
223	20241220	172400	884637610	15890	15890	15890	15890	0
224	20241220	172300	884637610	15890	15890	15890	15890	0
225	20241220	172200	884637610	15890	15890	15890	15890	0
226	20241220	172100	884637610	15890	15890	15890	15890	0
227	20241220	172000	884637610	15890	15890	15890	15890	0
228	20241220	171900	884637610	15890	15890	15890	15890	0
229	20241220	171800	884637610	15890	15890	15890	15890	0
230	20241220	171700	884637610	15890	15890	15890	15890	0
231	20241220	171600	884637610	15890	15890	15890	15890	0
232	20241220	171500	884637610	15890	15890	15890	15890	0
233	20241220	171400	884637610	15890	15890	15890	15890	0
234	20241220	171300	884637610	15890	15890	15890	15890	0
235	20241220	171200	884637610	15890	15890	15890	15890	0
236	20241220	171100	884637610	15890	15890	15890	15890	0
237	20241220	171000	884637610	15890	15890	15890	15890	0
238	20241220	170900	884637610	15890	15890	15890	15890	0
239	20241220	170800	884637610	15890	15890	15890	15890	0
240	20241220	170700	884637610	15890	15890	15890	15890	0
241	20241220	170600	884637610	15890	15890	15890	15890	0
242	20241220	170500	884637610	15890	15890	15890	15890	1053
243	20241220	170400	884637610	15890	15890	15890	15890	0
244	20241220	170300	884637610	15890	15890	15890	15890	0
245	20241220	170200	884637610	15890	15890	15890	15890	0
246	20241220	170100	884637610	15890	15890	15890	15890	0
247	20241220	170000	884637610	15890	15890	15890	15890	0
248	20241220	165900	884637610	15890	15890	15890	15890	0
249	20241220	165800	884637610	15890	15890	15890	15890	0
250	20241220	165700	884637610	15890	15890	15890	15890	0
251	20241220	165600	884637610	15890	15890	15890	15890	0
252	20241220	165500	884637610	15890	15890	15890	15890	0
253	20241220	165400	884637610	15890	15890	15890	15890	0
254	20241220	165300	884637610	15890	15890	15890	15890	0
255	20241220	165200	884637610	15890	15890	15890	15890	0
256	20241220	165100	884637610	15890	15890	15890	15890	0
257	20241220	165000	884637610	15890	15890	15890	15890	0
258	20241220	164900	884637610	15890	15890	15890	15890	0
259	20241220	164800	884637610	15890	15890	15890	15890	0
260	20241220	164700	884637610	15890	15890	15890	15890	0
261	20241220	164600	884637610	15890	15890	15890	15890	0
262	20241220	164500	884637610	15890	15890	15890	15890	0
263	20241220	164400	884637610	15890	15890	15890	15890	0
264	20241220	164300	884637610	15890	15890	15890	15890	0
265	20241220	164200	884637610	15890	15890	15890	15890	0
266	20241220	164100	884637610	15890	15890	15890	15890	0
267	20241220	164000	884637610	15890	15890	15890	15890	0
268	20241220	163900	884637610	15890	15890	15890	15890	0
269	20241220	163800	884637610	15890	15890	15890	15890	0
270	20241220	163700	884637610	15890	15890	15890	15890	0
271	20241220	163600	884637610	15890	15890	15890	15890	0
272	20241220	163500	884637610	15890	15890	15890	15890	1053
273	20241220	163400	884637610	15890	15890	15890	15890	0
274	20241220	163300	884637610	15890	15890	15890	15890	0
275	20241220	163200	884637610	15890	15890	15890	15890	0
276	20241220	163100	884637610	15890	15890	15890	15890	0
277	20241220	163000	884637610	15890	15890	15890	15890	0
278	20241220	162900	884637610	15890	15890	15890	15890	0
279	20241220	162800	884637610	15890	15890	15890	15890	0
280	20241220	162700	884637610	15890	15890	15890	15890	0
281	20241220	162600	884637610	15890	15890	15890	15890	0
282	20241220	162500	884637610	15890	15890	15890	15890	0
283	20241220	162400	884637610	15890	15890	15890	15890	0
284	20241220	162300	884637610	15890	15890	15890	15890	0
285	20241220	162200	884637610	15890	15890	15890	15890	0
286	20241220	162100	884637610	15890	15890	15890	15890	0
287	20241220	162000	884637610	15890	15890	15890	15890	0
288	20241220	161900	884637610	15890	15890	15890	15890	0
289	20241220	161800	884637610	15890	15890	15890	15890	0
290	20241220	161700	884637610	15890	15890	15890	15890	0
291	20241220	161600	884637610	15890	15890	15890	15890	0
292	20241220	161500	884637610	15890	15890	15890	15890	0
293	20241220	161400	884637610	15890	15890	15890	15890	0
294	20241220	161300	884637610	15890	15890	15890	15890	0
295	20241220	161200	884637610	15890	15890	15890	15890	0
296	20241220	161100	884637610	15890	15890	15890	15890	0
297	20241220	161000	884637610	15890	15890	15890	15890	0
298	20241220	160900	884637610	15890	15890	15890	15890	0
299	20241220	160800	884637610	15890	15890	15890	15890	0
300	20241220	160700	884637610	15890	15890	15890	15890	0
301	20241220	160600	884637610	15890	15890	15890	15890	0
302	20241220	160500	884637610	15890	15890	15890	15890	1053
303	20241220	160400	884637610	15890	15890	15890	15890	0
304	20241220	160300	884637610	15890	15890	15890	15890	0
305	20241220	160200	884637610	15890	15890	15890	15890	0
306	20241220	160100	884637610	15890	15890	15890	15890	0
307	20241220	160000	884637610	15890	15890	15890	15890	0
308	20241220	155900	884637610	15890	15890	15890	15890	0
309	20241220	155800	884637610	15890	15890	15890	15890	0
310	20241220	155700	884637610	15890	15890	15890	15890	0
311	20241220	155600	884637610	15890	15890	15890	15890	0
312	20241220	155500	884637610	15890	15890	15890	15890	0
313	20241220	155400	884637610	15890	15890	15890	15890	0
314	20241220	155300	884637610	15890	15890	15890	15890	0
315	20241220	155200	884637610	15890	15890	15890	15890	0
316	20241220	155100	884637610	15890	15890	15890	15890	0
317	20241220	155000	884637610	15890	15890	15890	15890	0
318	20241220	154900	884637610	15890	15890	15890	15890	0
319	20241220	154800	884637610	15890	15890	15890	15890	0
320	20241220	154700	884637610	15890	15890	15890	15890	0
321	20241220	154600	884637610	15890	15890	15890	15890	0
322	20241220	154500	884637610	15890	15890	15890	15890	0
323	20241220	154400	884637610	15890	15890	15890	15890	0
324	20241220	154300	884637610	15890	15890	15890	15890	0
325	20241220	154200	884637610	15890	15890	15890	15890	0
326	20241220	154100	884637610	15890	15890	15890	15890	0
327	20241220	154000	884637610	15890	15890	15890	15890	0
328	20241220	153900	884637610	15890	15890	15890	15890	0
329	20241220	153800	884637610	15890	15890	15890	15890	0
330	20241220	153700	884637610	15890	15890	15890	15890	0
331	20241220	153600	884637610	15890	15890	15890	15890	0
332	20241220	153500	884637610	15890	15890	15890	15890	1053
333	20241220	153400	884637610	15890	15890	15890	15890	0
334	20241220	153300	884637610	15890	15890	15890	15890	0
335	20241220	153200	884637610	15890	15890	15890	15890	0
336	20241220	153100	884637610	15890	15890	15890	15890	0
337	20241220	153000	884637610	15890	15890	15890	15890	1053
338	20241220	152900	867905440	15890	15890	15890	15890	0
339	20241220	152800	867905440	15890	15890	15890	15890	0
340	20241220	152700	867905440	15890	15890	15890	15890	0
341	20241220	152600	867905440	15890	15890	15890	15890	0
342	20241220	152500	867905440	15890	15890	15890	15890	0
343	20241220	152400	867905440	15890	15890	15890	15890	0
344	20241220	152300	867905440	15890	15890	15890	15890	0
345	20241220	152200	867905440	15890	15890	15890	15890	0
346	20241220	152100	867905440	15890	15890	15890	15890	0
347	20241220	152000	867905440	15890	15890	15890	15890	0
348	20241220	151900	867905440	15890	15880	15890	15850	373
349	20241220	151800	861991080	15890	15880	15890	15880	100
350	20241220	151700	860402580	15890	15890	15890	15890	2
351	20241220	151600	860370800	15850	15890	15890	15850	52
352	20241220	151500	859545320	15890	15860	15890	15850	233
353	20241220	151400	855846890	15850	15890	15890	15850	65
354	20241220	151300	854815840	15900	15900	15900	15900	0
355	20241220	151200	854815840	15900	15860	15900	15850	133
356	20241220	151100	852703150	15900	15870	15900	15860	121
357	20241220	151000	850780550	15870	15870	15880	15870	80
358	20241220	150900	849510940	15870	15880	15920	15870	285
359	20241220	150800	844976920	15900	15890	15910	15890	776
360	20241220	150700	832639580	15890	15870	15890	15870	245
361	20241220	150600	828749090	15870	15860	15880	15860	108
362	20241220	150500	827035750	15860	15860	15860	15860	64
363	20241220	150400	826020710	15860	15860	15860	15860	16
364	20241220	150300	825766950	15870	15850	15870	15850	15
365	20241220	150200	825529000	15860	15860	15860	15860	2
366	20241220	150100	825497280	15860	15830	15860	15830	301
367	20241220	150000	820725430	15830	15830	15830	15820	154
368	20241220	145900	818288620	15880	15880	15880	15880	0
369	20241220	145800	818288620	15880	15880	15880	15880	51
370	20241220	145700	817478740	15880	15880	15890	15880	64
371	20241220	145600	816462110	15880	15800	15880	15790	343
372	20241220	145500	811028840	15800	15800	15800	15800	6
373	20241220	145400	810934040	15800	15800	15800	15800	22
374	20241220	145300	810586440	15820	15820	15820	15820	31
375	20241220	145200	810096020	15820	15820	15820	15820	0
376	20241220	145100	810096020	15820	15820	15820	15820	0
377	20241220	145000	810096020	15820	15820	15820	15820	3
378	20241220	144900	810048560	15810	15810	15810	15810	30
379	20241220	144800	809574260	15810	15810	15810	15810	1
380	20241220	144700	809558450	15820	15820	15820	15820	0
381	20241220	144600	809558450	15820	15820	15820	15820	1
382	20241220	144500	809542630	15740	15740	15740	15740	11
383	20241220	144400	809369490	15740	15820	15820	15740	67
384	20241220	144300	808314830	15820	15800	15820	15800	20
385	20241220	144200	807998470	15740	15740	15740	15740	800
386	20241220	144100	795406470	15740	15770	15770	15740	200
387	20241220	144000	792258410	15740	15740	15740	15740	0
388	20241220	143900	792258410	15740	15750	15750	15740	487
389	20241220	143800	784590700	15740	15800	15800	15740	1516
390	20241220	143700	760701300	15790	15830	15830	15790	201
391	20241220	143600	757527390	15840	15840	15840	15840	2
392	20241220	143500	757495710	15800	15840	15840	15800	39
393	20241220	143400	756878270	15860	15860	15860	15860	1
394	20241220	143300	756862410	15800	15870	15870	15800	418
395	20241220	143200	750249510	15850	15850	15850	15850	31
396	20241220	143100	749758160	15870	15850	15870	15850	33
397	20241220	143000	749234730	15850	15850	15860	15850	22
398	20241220	142900	748885930	15880	15850	15880	15840	156
399	20241220	142800	746411350	15840	15850	15850	15840	155
400	20241220	142700	743955150	15850	15840	15850	15840	158
401	20241220	142600	741452210	15840	15830	15840	15830	120
402	20241220	142500	739552590	15840	15830	15850	15810	1013
403	20241220	142400	723509850	15840	15830	15840	15830	29
404	20241220	142300	723050730	15830	15830	15830	15820	130
405	20241220	142200	720993830	15830	15830	15830	15830	376
406	20241220	142100	715041750	15820	15820	15820	15820	6
407	20241220	142000	714946830	15830	15820	15830	15810	61
408	20241220	141900	713981530	15810	15810	15810	15810	200
409	20241220	141800	710819530	15810	15770	15810	15770	379
410	20241220	141700	704837510	15760	15770	15770	15760	39
411	20241220	141600	704222780	15770	15770	15770	15770	7
412	20241220	141500	704112390	15750	15750	15750	15750	12
413	20241220	141400	703923390	15750	15750	15750	15750	2
414	20241220	141300	703891890	15750	15750	15750	15750	0
415	20241220	141200	703891890	15750	15750	15750	15740	82
416	20241220	141100	702600410	15750	15780	15780	15750	3
417	20241220	141000	702553130	15750	15740	15750	15740	690
418	20241220	140900	691690530	15730	15730	15730	15730	59
419	20241220	140800	690762460	15730	15730	15730	15730	20
420	20241220	140700	690447860	15740	15740	15740	15740	0
421	20241220	140600	690447860	15740	15740	15740	15740	0
422	20241220	140500	690447860	15740	15720	15740	15720	51
423	20241220	140400	689645800	15720	15710	15720	15710	501
424	20241220	140300	681770090	15700	15680	15700	15680	698
425	20241220	140200	670819670	15680	15680	15680	15680	0
426	20241220	140100	670819670	15680	15680	15680	15680	31
427	20241220	140000	670333590	15680	15680	15680	15680	0
428	20241220	135900	670333590	15680	15680	15680	15680	0
429	20241220	135800	670333590	15680	15680	15680	15680	1
430	20241220	135700	670317910	15640	15640	15640	15640	0
431	20241220	135600	670317910	15640	15640	15640	15640	200
432	20241220	135500	667189910	15700	15650	15700	15650	232
433	20241220	135400	663559060	15650	15650	15650	15650	426
434	20241220	135300	656892160	15650	15650	15650	15650	1
435	20241220	135200	656876510	15610	15610	15610	15610	17
436	20241220	135100	656611140	15640	15640	15640	15640	9
437	20241220	135000	656470380	15640	15640	15640	15640	113
438	20241220	134900	654703060	15650	15650	15650	15650	166
439	20241220	134800	652105160	15690	15690	15690	15690	4
440	20241220	134700	652042400	15660	15660	15660	15660	50
441	20241220	134600	651259400	15630	15630	15630	15630	4
442	20241220	134500	651196880	15640	15640	15640	15640	0
443	20241220	134400	651196880	15640	15640	15640	15640	0
444	20241220	134300	651196880	15640	15640	15640	15640	114
445	20241220	134200	649413920	15640	15630	15640	15630	193
446	20241220	134100	646395580	15620	15620	15620	15620	12
447	20241220	134000	646208140	15620	15630	15630	15620	44
448	20241220	133900	645520520	15630	15630	15630	15630	2
449	20241220	133800	645489260	15630	15630	15630	15630	10
450	20241220	133700	645332960	15620	15620	15620	15620	100
451	20241220	133600	643770960	15630	15630	15630	15630	68
452	20241220	133500	642708120	15630	15630	15630	15630	0
453	20241220	133400	642708120	15630	15630	15630	15630	0
454	20241220	133300	642708120	15630	15630	15630	15630	0
455	20241220	133200	642708120	15630	15630	15630	15630	28
456	20241220	133100	642270480	15640	15640	15640	15640	50
457	20241220	133000	641488480	15640	15640	15640	15640	0
458	20241220	132900	641488480	15640	15640	15640	15640	5
459	20241220	132800	641410280	15630	15630	15630	15630	0
460	20241220	132700	641410280	15630	15630	15630	15630	9
461	20241220	132600	641269610	15610	15610	15610	15610	77
462	20241220	132500	640067640	15630	15630	15630	15630	10
463	20241220	132400	639911340	15610	15610	15610	15610	0
464	20241220	132300	639911340	15610	15630	15630	15610	215
465	20241220	132200	636551190	15610	15610	15610	15610	50
466	20241220	132100	635770690	15590	15610	15610	15590	3
467	20241220	132000	635723890	15610	15610	15610	15610	34
468	20241220	131900	635193150	15580	15580	15580	15580	0
469	20241220	131800	635193150	15580	15570	15580	15570	11
470	20241220	131700	635021870	15570	15590	15590	15570	338
471	20241220	131600	629753070	15590	15610	15610	15590	6
472	20241220	131500	629659480	15620	15620	15620	15620	1
473	20241220	131400	629643860	15630	15630	15630	15630	1
474	20241220	131300	629628230	15640	15640	15640	15640	31
475	20241220	131200	629143390	15640	15640	15640	15640	0
476	20241220	131100	629143390	15640	15640	15640	15640	0
477	20241220	131000	629143390	15640	15640	15640	15640	0
478	20241220	130900	629143390	15640	15640	15640	15640	40
479	20241220	130800	628517790	15660	15660	15660	15660	0
480	20241220	130700	628517790	15660	15660	15660	15660	0
481	20241220	130600	628517790	15660	15660	15660	15660	0
482	20241220	130500	628517790	15660	15570	15660	15530	502
483	20241220	130400	620710960	15590	15590	15590	15590	0
484	20241220	130300	620710960	15590	15590	15590	15590	281
485	20241220	130200	616330170	15570	15600	15600	15570	1383
486	20241220	130100	594770810	15600	15600	15600	15600	1
487	20241220	130000	594755210	15600	15630	15630	15600	200
488	20241220	125900	591633890	15630	15640	15640	15630	170
489	20241220	125800	588976290	15640	15640	15640	15640	0
490	20241220	125700	588976290	15640	15640	15640	15640	6
491	20241220	125600	588882450	15640	15640	15640	15640	1
492	20241220	125500	588866810	15640	15640	15640	15640	10
493	20241220	125400	588710410	15640	15640	15640	15640	0
494	20241220	125300	588710410	15640	15640	15640	15640	17
495	20241220	125200	588444530	15640	15650	15650	15640	213
496	20241220	125100	585112980	15650	15690	15690	15650	174
497	20241220	125000	582386840	15690	15690	15690	15690	0
498	20241220	124900	582386840	15690	15690	15690	15690	0
499	20241220	124800	582386840	15690	15700	15700	15690	46
500	20241220	124700	581664700	15710	15710	15710	15710	30
501	20241220	124600	581193400	15710	15710	15710	15710	1
502	20241220	124500	581177690	15720	15720	15740	15720	46
503	20241220	124400	580454530	15720	15730	15730	15720	24
504	20241220	124300	580077020	15730	15730	15730	15730	8
505	20241220	124200	579951180	15730	15730	15730	15730	0
506	20241220	124100	579951180	15730	15730	15730	15730	1
507	20241220	124000	579935450	15720	15720	15720	15720	3
508	20241220	123900	579888290	15720	15720	15720	15720	8
509	20241220	123800	579762530	15730	15730	15730	15730	0
510	20241220	123700	579762530	15730	15730	15730	15730	1
511	20241220	123600	579746800	15720	15720	15720	15720	22
512	20241220	123500	579400960	15720	15720	15720	15720	0
513	20241220	123400	579400960	15720	15720	15720	15720	0
514	20241220	123300	579400960	15720	15720	15720	15720	0
515	20241220	123200	579400960	15720	15720	15720	15720	48
516	20241220	123100	578646400	15720	15720	15720	15720	0
517	20241220	123000	578646400	15720	15720	15720	15720	2
518	20241220	122900	578614960	15740	15740	15740	15740	13
519	20241220	122800	578410340	15720	15710	15720	15710	68
520	20241220	122700	577341480	15660	15660	15660	15660	1
521	20241220	122600	577325820	15670	15710	15710	15670	60
522	20241220	122500	576383930	15710	15710	15710	15710	53
523	20241220	122400	575551300	15690	15690	15690	15690	30
524	20241220	122300	575080600	15700	15700	15700	15700	19
525	20241220	122200	574782300	15690	15690	15690	15690	12
526	20241220	122100	574594020	15690	15710	15710	15690	277
527	20241220	122000	570246690	15710	15690	15710	15690	3
528	20241220	121900	570199600	15690	15690	15690	15690	0
529	20241220	121800	570199600	15690	15690	15690	15690	1
530	20241220	121700	570183910	15690	15690	15690	15690	23
531	20241220	121600	569823040	15660	15660	15660	15660	111
532	20241220	121500	568084780	15660	15660	15660	15660	0
533	20241220	121400	568084780	15660	15660	15660	15660	0
534	20241220	121300	568084780	15660	15660	15660	15660	14
535	20241220	121200	567865540	15640	15640	15640	15640	0
536	20241220	121100	567865540	15640	15640	15640	15640	0
537	20241220	121000	567865540	15640	15640	15640	15640	0
538	20241220	120900	567865540	15640	15640	15640	15640	0
539	20241220	120800	567865540	15640	15640	15640	15640	0
540	20241220	120700	567865540	15640	15660	15660	15640	50
541	20241220	120600	567082740	15630	15630	15630	15630	25
542	20241220	120500	566691990	15630	15640	15640	15630	344
543	20241220	120400	561313880	15640	15650	15650	15640	137
544	20241220	120300	559169860	15650	15660	15660	15650	301
545	20241220	120200	554458900	15660	15700	15700	15660	603
546	20241220	120100	545005280	15740	15740	15740	15740	0
547	20241220	120000	545005280	15740	15740	15740	15740	0
548	20241220	115900	545005280	15740	15710	15740	15700	41
549	20241220	115800	544360010	15710	15710	15710	15710	0
550	20241220	115700	544360010	15710	15740	15740	15710	31
551	20241220	115600	543872130	15750	15740	15750	15740	50
552	20241220	115500	543084910	15740	15700	15740	15700	3
553	20241220	115400	543037730	15800	15750	15800	15750	70
554	20241220	115300	541934070	15750	15750	15750	15750	0
555	20241220	115200	541934070	15750	15750	15750	15750	0
556	20241220	115100	541934070	15750	15750	15750	15750	81
557	20241220	115000	540658320	15700	15700	15700	15700	43
558	20241220	114900	539983220	15700	15700	15700	15700	1
559	20241220	114800	539967520	15700	15750	15750	15700	168
560	20241220	114700	537322020	15750	15750	15750	15750	0
561	20241220	114600	537322020	15750	15750	15750	15750	0
562	20241220	114500	537322020	15750	15750	15750	15750	0
563	20241220	114400	537322020	15750	15750	15750	15750	31
564	20241220	114300	536833770	15750	15750	15750	15750	0
565	20241220	114200	536833770	15750	15750	15750	15750	0
566	20241220	114100	536833770	15750	15750	15750	15750	0
567	20241220	114000	536833770	15750	15700	15750	15700	100
568	20241220	113900	535262870	15700	15700	15700	15700	1
569	20241220	113800	535247170	15700	15700	15700	15700	0
570	20241220	113700	535247170	15700	15720	15720	15700	20
571	20241220	113600	534932970	15700	15700	15700	15700	0
572	20241220	113500	534932970	15700	15710	15710	15700	77
573	20241220	113400	533723420	15720	15720	15720	15720	50
574	20241220	113300	532937420	15730	15730	15730	15730	39
575	20241220	113200	532323950	15730	15730	15730	15730	36
576	20241220	113100	531757670	15740	15740	15740	15740	35
577	20241220	113000	531206770	15790	15790	15790	15790	0
578	20241220	112900	531206770	15790	15740	15790	15740	82
579	20241220	112800	529914490	15740	15740	15740	15740	91
580	20241220	112700	528482150	15720	15720	15720	15720	0
581	20241220	112600	528482150	15720	15730	15730	15720	31
582	20241220	112500	527994820	15720	15740	15740	15720	2
583	20241220	112400	527963360	15680	15680	15680	15680	7
584	20241220	112300	527853600	15680	15680	15680	15680	0
585	20241220	112200	527853600	15680	15690	15690	15680	50
586	20241220	112100	527069150	15690	15690	15690	15690	50
587	20241220	112000	526284650	15740	15740	15740	15740	1
588	20241220	111900	526268910	15700	15700	15700	15700	0
589	20241220	111800	526268910	15700	15700	15700	15700	309
590	20241220	111700	521417610	15700	15750	15750	15700	102
591	20241220	111600	519815850	15750	15750	15750	15750	0
592	20241220	111500	519815850	15750	15770	15770	15750	35
593	20241220	111400	519263970	15790	15770	15790	15770	63
594	20241220	111300	518270020	15790	15790	15790	15790	0
595	20241220	111200	518270020	15790	15790	15790	15790	0
596	20241220	111100	518270020	15790	15790	15790	15790	31
597	20241220	111000	517780530	15770	15770	15770	15770	31
598	20241220	110900	517291660	15770	15810	15810	15770	135
599	20241220	110800	515162310	15810	15810	15810	15810	71
600	20241220	110700	514039800	15770	15810	15820	15770	166
601	20241220	110600	511415190	15810	15810	15810	15810	170
602	20241220	110500	508727490	15810	15760	15810	15760	140
603	20241220	110400	506519820	15760	15730	15760	15730	37
604	20241220	110300	505937780	15730	15650	15730	15650	532
605	20241220	110200	497601850	15650	15650	15650	15650	0
606	20241220	110100	497601850	15650	15640	15650	15640	30
607	20241220	110000	497132370	15650	15650	15650	15650	218
608	20241220	105900	493720670	15620	15640	15640	15620	21
609	20241220	105800	493392480	15650	15650	15650	15650	0
610	20241220	105700	493392480	15650	15650	15650	15650	3
611	20241220	105600	493345530	15560	15560	15560	15560	0
612	20241220	105500	493345530	15560	15560	15560	15560	1
613	20241220	105400	493329970	15560	15550	15560	15540	126
614	20241220	105300	491371130	15540	15540	15540	15540	0
615	20241220	105200	491371130	15540	15540	15540	15540	64
616	20241220	105100	490376570	15560	15560	15560	15560	0
617	20241220	105000	490376570	15560	15570	15570	15540	652
618	20241220	104900	480237160	15570	15600	15600	15570	255
619	20241220	104800	476262440	15600	15620	15620	15600	206
620	20241220	104700	473047680	15670	15670	15670	15670	0
621	20241220	104600	473047680	15670	15610	15670	15600	501
622	20241220	104500	465230770	15620	15670	15670	15610	215
623	20241220	104400	461867210	15670	15670	15670	15670	13
624	20241220	104300	461663500	15670	15670	15670	15670	10
625	20241220	104200	461506800	15670	15670	15670	15670	0
626	20241220	104100	461506800	15670	15700	15700	15670	594
627	20241220	104000	452188840	15700	15730	15730	15700	34
628	20241220	103900	451655010	15700	15700	15700	15700	2
629	20241220	103800	451623610	15710	15710	15710	15710	0
630	20241220	103700	451623610	15710	15740	15740	15700	7
631	20241220	103600	451513500	15740	15720	15740	15710	205
632	20241220	103500	448291400	15730	15730	15730	15730	97
633	20241220	103400	446765590	15730	15730	15730	15730	3
634	20241220	103300	446718400	15730	15730	15730	15730	8
635	20241220	103200	446592560	15730	15730	15730	15730	5
636	20241220	103100	446513910	15730	15730	15730	15730	0
637	20241220	103000	446513910	15730	15710	15730	15710	96
638	20241220	102900	445005470	15730	15710	15730	15700	65
639	20241220	102800	443984930	15710	15740	15740	15710	1382
640	20241220	102700	422240900	15740	15760	15760	15740	1145
641	20241220	102600	404196720	15760	15780	15780	15760	228
642	20241220	102500	400601260	15780	15780	15780	15780	0
643	20241220	102400	400601260	15780	15780	15780	15770	28
644	20241220	102300	400159450	15830	15830	15830	15830	31
645	20241220	102200	399668720	15830	15830	15830	15830	1
646	20241220	102100	399652890	15790	15790	15790	15790	1
647	20241220	102000	399637100	15770	15770	15770	15770	1
648	20241220	101900	399621330	15760	15760	15760	15760	0
649	20241220	101800	399621330	15760	15760	15760	15760	5
650	20241220	101700	399542530	15760	15760	15760	15760	100
651	20241220	101600	397966530	15760	15770	15770	15760	150
652	20241220	101500	395602030	15770	15770	15770	15770	7
653	20241220	101400	395491640	15770	15820	15820	15770	550
654	20241220	101300	386811490	15830	15830	15830	15830	3
655	20241220	101200	386764000	15870	15870	15870	15870	3
656	20241220	101100	386716390	15870	15860	15870	15860	73
657	20241220	101000	385558310	15820	15820	15820	15820	32
658	20241220	100900	385052070	15820	15820	15820	15820	60
659	20241220	100800	384102870	15820	15820	15820	15820	0
660	20241220	100700	384102870	15820	15850	15850	15820	42
661	20241220	100600	383438400	15840	15840	15860	15840	3
662	20241220	100500	383390860	15860	15860	15860	15860	1
663	20241220	100400	383375000	15870	15830	15870	15830	34
664	20241220	100300	382835540	15870	15830	15870	15830	54
665	20241220	100200	381980680	15870	15830	15870	15830	103
666	20241220	100100	380348190	15830	15760	15830	15760	2
667	20241220	100000	380316600	15760	15770	15770	15750	550
668	20241220	095900	371649700	15760	15780	15780	15760	44
669	20241220	095800	370956140	15760	15760	15760	15760	0
670	20241220	095700	370956140	15760	15760	15880	15760	532
671	20241220	095600	362569500	15760	15780	15810	15760	1084
672	20241220	095500	345484130	15760	15770	15770	15760	373
673	20241220	095400	339604980	15770	15790	15800	15770	69
674	20241220	095300	338515880	15790	15790	15790	15790	0
675	20241220	095200	338515880	15790	15790	15790	15790	3
676	20241220	095100	338468510	15760	15760	15760	15760	1
677	20241220	095000	338452750	15750	15740	15750	15740	91
678	20241220	094900	337019530	15750	15770	15770	15750	541
679	20241220	094800	328494190	15760	15760	15760	15760	349
680	20241220	094700	322993950	15780	15840	15840	15780	939
681	20241220	094600	308157800	15850	15860	15860	15850	64
682	20241220	094500	307142770	15860	15900	15900	15860	7
683	20241220	094400	307031560	15900	15890	15900	15830	317
684	20241220	094300	301994640	15890	15890	15890	15890	12
685	20241220	094200	301803960	15830	15890	15890	15830	103
686	20241220	094100	300171040	15890	15890	15890	15890	96
687	20241220	094000	298645600	15890	15890	15890	15890	53
688	20241220	093900	297803430	15830	15890	15890	15820	127
689	20241220	093800	295792720	15890	15890	15890	15830	114
690	20241220	093700	293983060	15890	15890	15890	15880	24
691	20241220	093600	293601800	15890	15890	15900	15890	133
692	20241220	093500	291488200	15890	15890	15890	15830	67
693	20241220	093400	290423630	15880	15890	15890	15820	1050
694	20241220	093300	273784180	15890	15870	15910	15850	849
695	20241220	093200	260305940	15850	15780	15880	15770	2482
696	20241220	093100	221005650	15790	15770	15790	15760	284
697	20241220	093000	216526060	15790	15760	15800	15760	898
698	20241220	092900	202350000	15760	15770	15780	15720	352
699	20241220	092800	196802930	15770	15550	15780	15550	861
700	20241220	092700	183353340	15550	15470	15550	15460	386
701	20241220	092600	177381450	15470	15470	15470	15470	100
702	20241220	092500	175834450	15460	15470	15470	15460	68
703	20241220	092400	174782820	15460	15460	15460	15460	0
704	20241220	092300	174782820	15460	15460	15460	15460	20
705	20241220	092200	174473620	15450	15460	15460	15450	821
706	20241220	092100	161784170	15460	15460	15460	15460	10
707	20241220	092000	161629570	15440	15440	15440	15440	1345
708	20241220	091900	140862770	15440	15490	15490	15430	80
709	20241220	091800	139627820	15420	15460	15500	15420	548
710	20241220	091700	131171490	15450	15480	15480	15450	629
711	20241220	091600	121447790	15470	15540	15550	15470	510
712	20241220	091500	113544150	15540	15550	15560	15540	55
713	20241220	091400	112688930	15530	15560	15560	15530	72
714	20241220	091300	111569870	15570	15590	15590	15570	65
715	20241220	091200	110557230	15580	15580	15580	15580	0
716	20241220	091100	110557230	15580	15560	15580	15560	700
717	20241220	091000	99655230	15580	15560	15580	15560	16
718	20241220	090900	99405970	15510	15530	15530	15480	239
719	20241220	090800	95697400	15530	15470	15530	15470	199
720	20241220	090700	92613730	15470	15480	15490	15450	1769
721	20241220	090600	65248810	15480	15530	15530	15480	237
722	20241220	090500	61573640	15520	15740	15740	15520	911
723	20241220	090400	47367630	15780	15680	15780	15630	616
724	20241220	090300	37725850	15820	15800	15820	15650	258
725	20241220	090200	33669010	15800	15660	15810	15650	562
726	20241220	090100	24801630	15640	15710	15710	15640	1156
727	20241220	090000	6688200	15700	15700	15700	15700	426