KissMeData/181710/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203400	1073905550	18770	18770	18770	18770	12010
3	20241220	203300	1073905550	18770	18770	18770	18770	0
4	20241220	203200	1073905550	18770	18770	18770	18770	0
5	20241220	203100	1073905550	18770	18770	18770	18770	0
6	20241220	203000	1073905550	18770	18770	18770	18770	0
7	20241220	202900	1073905550	18770	18770	18770	18770	0
8	20241220	202800	1073905550	18770	18770	18770	18770	0
9	20241220	202700	1073905550	18770	18770	18770	18770	0
10	20241220	202600	1073905550	18770	18770	18770	18770	0
11	20241220	202500	1073905550	18770	18770	18770	18770	0
12	20241220	202400	1073905550	18770	18770	18770	18770	0
13	20241220	202300	1073905550	18770	18770	18770	18770	0
14	20241220	202200	1073905550	18770	18770	18770	18770	0
15	20241220	202100	1073905550	18770	18770	18770	18770	0
16	20241220	202000	1073905550	18770	18770	18770	18770	0
17	20241220	201900	1073905550	18770	18770	18770	18770	0
18	20241220	201800	1073905550	18770	18770	18770	18770	0
19	20241220	201700	1073905550	18770	18770	18770	18770	0
20	20241220	201600	1073905550	18770	18770	18770	18770	0
21	20241220	201500	1073905550	18770	18770	18770	18770	0
22	20241220	201400	1073905550	18770	18770	18770	18770	0
23	20241220	201300	1073905550	18770	18770	18770	18770	0
24	20241220	201200	1073905550	18770	18770	18770	18770	0
25	20241220	201100	1073905550	18770	18770	18770	18770	0
26	20241220	201000	1073905550	18770	18770	18770	18770	0
27	20241220	200900	1073905550	18770	18770	18770	18770	0
28	20241220	200800	1073905550	18770	18770	18770	18770	0
29	20241220	200700	1073905550	18770	18770	18770	18770	0
30	20241220	200600	1073905550	18770	18770	18770	18770	0
31	20241220	200500	1073905550	18770	18770	18770	18770	0
32	20241220	200400	1073905550	18770	18770	18770	18770	12010
33	20241220	200300	1073905550	18770	18770	18770	18770	0
34	20241220	200200	1073905550	18770	18770	18770	18770	0
35	20241220	200100	1073905550	18770	18770	18770	18770	0
36	20241220	200000	1073905550	18770	18770	18770	18770	0
37	20241220	195900	1073905550	18770	18770	18770	18770	0
38	20241220	195800	1073905550	18770	18770	18770	18770	0
39	20241220	195700	1073905550	18770	18770	18770	18770	0
40	20241220	195600	1073905550	18770	18770	18770	18770	0
41	20241220	195500	1073905550	18770	18770	18770	18770	0
42	20241220	195400	1073905550	18770	18770	18770	18770	0
43	20241220	195300	1073905550	18770	18770	18770	18770	0
44	20241220	195200	1073905550	18770	18770	18770	18770	0
45	20241220	195100	1073905550	18770	18770	18770	18770	0
46	20241220	195000	1073905550	18770	18770	18770	18770	0
47	20241220	194900	1073905550	18770	18770	18770	18770	0
48	20241220	194800	1073905550	18770	18770	18770	18770	0
49	20241220	194700	1073905550	18770	18770	18770	18770	0
50	20241220	194600	1073905550	18770	18770	18770	18770	0
51	20241220	194500	1073905550	18770	18770	18770	18770	0
52	20241220	194400	1073905550	18770	18770	18770	18770	0
53	20241220	194300	1073905550	18770	18770	18770	18770	0
54	20241220	194200	1073905550	18770	18770	18770	18770	0
55	20241220	194100	1073905550	18770	18770	18770	18770	0
56	20241220	194000	1073905550	18770	18770	18770	18770	0
57	20241220	193900	1073905550	18770	18770	18770	18770	0
58	20241220	193800	1073905550	18770	18770	18770	18770	0
59	20241220	193700	1073905550	18770	18770	18770	18770	0
60	20241220	193600	1073905550	18770	18770	18770	18770	0
61	20241220	193500	1073905550	18770	18770	18770	18770	0
62	20241220	193400	1073905550	18770	18770	18770	18770	12010
63	20241220	193300	1073905550	18770	18770	18770	18770	0
64	20241220	193200	1073905550	18770	18770	18770	18770	0
65	20241220	193100	1073905550	18770	18770	18770	18770	0
66	20241220	193000	1073905550	18770	18770	18770	18770	0
67	20241220	192900	1073905550	18770	18770	18770	18770	0
68	20241220	192800	1073905550	18770	18770	18770	18770	0
69	20241220	192700	1073905550	18770	18770	18770	18770	0
70	20241220	192600	1073905550	18770	18770	18770	18770	0
71	20241220	192500	1073905550	18770	18770	18770	18770	0
72	20241220	192400	1073905550	18770	18770	18770	18770	0
73	20241220	192300	1073905550	18770	18770	18770	18770	0
74	20241220	192200	1073905550	18770	18770	18770	18770	0
75	20241220	192100	1073905550	18770	18770	18770	18770	0
76	20241220	192000	1073905550	18770	18770	18770	18770	0
77	20241220	191900	1073905550	18770	18770	18770	18770	0
78	20241220	191800	1073905550	18770	18770	18770	18770	0
79	20241220	191700	1073905550	18770	18770	18770	18770	0
80	20241220	191600	1073905550	18770	18770	18770	18770	0
81	20241220	191500	1073905550	18770	18770	18770	18770	0
82	20241220	191400	1073905550	18770	18770	18770	18770	0
83	20241220	191300	1073905550	18770	18770	18770	18770	0
84	20241220	191200	1073905550	18770	18770	18770	18770	0
85	20241220	191100	1073905550	18770	18770	18770	18770	0
86	20241220	191000	1073905550	18770	18770	18770	18770	0
87	20241220	190900	1073905550	18770	18770	18770	18770	0
88	20241220	190800	1073905550	18770	18770	18770	18770	0
89	20241220	190700	1073905550	18770	18770	18770	18770	0
90	20241220	190600	1073905550	18770	18770	18770	18770	0
91	20241220	190500	1073905550	18770	18770	18770	18770	0
92	20241220	190400	1073905550	18770	18770	18770	18770	12010
93	20241220	190300	1073905550	18770	18770	18770	18770	0
94	20241220	190200	1073905550	18770	18770	18770	18770	0
95	20241220	190100	1073905550	18770	18770	18770	18770	0
96	20241220	190000	1073905550	18770	18770	18770	18770	0
97	20241220	185900	1073905550	18770	18770	18770	18770	0
98	20241220	185800	1073905550	18770	18770	18770	18770	0
99	20241220	185700	1073905550	18770	18770	18770	18770	0
100	20241220	185600	1073905550	18770	18770	18770	18770	0
101	20241220	185500	1073905550	18770	18770	18770	18770	0
102	20241220	185400	1073905550	18770	18770	18770	18770	0
103	20241220	185300	1073905550	18770	18770	18770	18770	0
104	20241220	185200	1073905550	18770	18770	18770	18770	0
105	20241220	185100	1073905550	18770	18770	18770	18770	0
106	20241220	185000	1073905550	18770	18770	18770	18770	0
107	20241220	184900	1073905550	18770	18770	18770	18770	0
108	20241220	184800	1073905550	18770	18770	18770	18770	0
109	20241220	184700	1073905550	18770	18770	18770	18770	0
110	20241220	184600	1073905550	18770	18770	18770	18770	0
111	20241220	184500	1073905550	18770	18770	18770	18770	0
112	20241220	184400	1073905550	18770	18770	18770	18770	0
113	20241220	184300	1073905550	18770	18770	18770	18770	0
114	20241220	184200	1073905550	18770	18770	18770	18770	0
115	20241220	184100	1073905550	18770	18770	18770	18770	0
116	20241220	184000	1073905550	18770	18770	18770	18770	0
117	20241220	183900	1073905550	18770	18770	18770	18770	0
118	20241220	183800	1073905550	18770	18770	18770	18770	0
119	20241220	183700	1073905550	18770	18770	18770	18770	0
120	20241220	183600	1073905550	18770	18770	18770	18770	0
121	20241220	183500	1073905550	18770	18770	18770	18770	0
122	20241220	183400	1073905550	18770	18770	18770	18770	12010
123	20241220	183300	1073905550	18770	18770	18770	18770	0
124	20241220	183200	1073905550	18770	18770	18770	18770	0
125	20241220	183100	1073905550	18770	18770	18770	18770	0
126	20241220	183000	1073905550	18770	18770	18770	18770	0
127	20241220	182900	1073905550	18770	18770	18770	18770	0
128	20241220	182800	1073905550	18770	18770	18770	18770	0
129	20241220	182700	1073905550	18770	18770	18770	18770	0
130	20241220	182600	1073905550	18770	18770	18770	18770	0
131	20241220	182500	1073905550	18770	18770	18770	18770	0
132	20241220	182400	1073905550	18770	18770	18770	18770	0
133	20241220	182300	1073905550	18770	18770	18770	18770	0
134	20241220	182200	1073905550	18770	18770	18770	18770	0
135	20241220	182100	1073905550	18770	18770	18770	18770	0
136	20241220	182000	1073905550	18770	18770	18770	18770	0
137	20241220	181900	1073905550	18770	18770	18770	18770	0
138	20241220	181800	1073905550	18770	18770	18770	18770	0
139	20241220	181700	1073905550	18770	18770	18770	18770	0
140	20241220	181600	1073905550	18770	18770	18770	18770	0
141	20241220	181500	1073905550	18770	18770	18770	18770	0
142	20241220	181400	1073905550	18770	18770	18770	18770	0
143	20241220	181300	1073905550	18770	18770	18770	18770	0
144	20241220	181200	1073905550	18770	18770	18770	18770	0
145	20241220	181100	1073905550	18770	18770	18770	18770	0
146	20241220	181000	1073905550	18770	18770	18770	18770	0
147	20241220	180900	1073905550	18770	18770	18770	18770	0
148	20241220	180800	1073905550	18770	18770	18770	18770	0
149	20241220	180700	1073905550	18770	18770	18770	18770	0
150	20241220	180600	1073905550	18770	18770	18770	18770	0
151	20241220	180500	1073905550	18770	18770	18770	18770	0
152	20241220	180400	1073905550	18770	18770	18770	18770	12010
153	20241220	180300	1073905550	18770	18770	18770	18770	0
154	20241220	180200	1073905550	18770	18770	18770	18770	0
155	20241220	180100	1073905550	18770	18770	18770	18770	0
156	20241220	180000	1073905550	18770	18770	18770	18770	0
157	20241220	175900	1073905550	18770	18770	18770	18770	0
158	20241220	175800	1073905550	18770	18770	18770	18770	0
159	20241220	175700	1073905550	18770	18770	18770	18770	0
160	20241220	175600	1073905550	18770	18770	18770	18770	0
161	20241220	175500	1073905550	18770	18770	18770	18770	0
162	20241220	175400	1073905550	18770	18770	18770	18770	0
163	20241220	175300	1073905550	18770	18770	18770	18770	0
164	20241220	175200	1073905550	18770	18770	18770	18770	0
165	20241220	175100	1073905550	18770	18770	18770	18770	0
166	20241220	175000	1073905550	18770	18770	18770	18770	0
167	20241220	174900	1073905550	18770	18770	18770	18770	0
168	20241220	174800	1073905550	18770	18770	18770	18770	0
169	20241220	174700	1073905550	18770	18770	18770	18770	0
170	20241220	174600	1073905550	18770	18770	18770	18770	0
171	20241220	174500	1073905550	18770	18770	18770	18770	0
172	20241220	174400	1073905550	18770	18770	18770	18770	0
173	20241220	174300	1073905550	18770	18770	18770	18770	0
174	20241220	174200	1073905550	18770	18770	18770	18770	0
175	20241220	174100	1073905550	18770	18770	18770	18770	0
176	20241220	174000	1073905550	18770	18770	18770	18770	0
177	20241220	173900	1073905550	18770	18770	18770	18770	0
178	20241220	173800	1073905550	18770	18770	18770	18770	0
179	20241220	173700	1073905550	18770	18770	18770	18770	0
180	20241220	173600	1073905550	18770	18770	18770	18770	0
181	20241220	173500	1073905550	18770	18770	18770	18770	0
182	20241220	173400	1073905550	18770	18770	18770	18770	12010
183	20241220	173300	1073905550	18770	18770	18770	18770	0
184	20241220	173200	1073905550	18770	18770	18770	18770	0
185	20241220	173100	1073905550	18770	18770	18770	18770	0
186	20241220	173000	1073905550	18770	18770	18770	18770	0
187	20241220	172900	1073905550	18770	18770	18770	18770	0
188	20241220	172800	1073905550	18770	18770	18770	18770	0
189	20241220	172700	1073905550	18770	18770	18770	18770	0
190	20241220	172600	1073905550	18770	18770	18770	18770	0
191	20241220	172500	1073905550	18770	18770	18770	18770	0
192	20241220	172400	1073905550	18770	18770	18770	18770	0
193	20241220	172300	1073905550	18770	18770	18770	18770	0
194	20241220	172200	1073905550	18770	18770	18770	18770	0
195	20241220	172100	1073905550	18770	18770	18770	18770	0
196	20241220	172000	1073905550	18770	18770	18770	18770	0
197	20241220	171900	1073905550	18770	18770	18770	18770	0
198	20241220	171800	1073905550	18770	18770	18770	18770	0
199	20241220	171700	1073905550	18770	18770	18770	18770	0
200	20241220	171600	1073905550	18770	18770	18770	18770	0
201	20241220	171500	1073905550	18770	18770	18770	18770	0
202	20241220	171400	1073905550	18770	18770	18770	18770	0
203	20241220	171300	1073905550	18770	18770	18770	18770	0
204	20241220	171200	1073905550	18770	18770	18770	18770	0
205	20241220	171100	1073905550	18770	18770	18770	18770	0
206	20241220	171000	1073905550	18770	18770	18770	18770	0
207	20241220	170900	1073905550	18770	18770	18770	18770	0
208	20241220	170800	1073905550	18770	18770	18770	18770	0
209	20241220	170700	1073905550	18770	18770	18770	18770	0
210	20241220	170600	1073905550	18770	18770	18770	18770	0
211	20241220	170500	1073905550	18770	18770	18770	18770	0
212	20241220	170400	1073905550	18770	18770	18770	18770	12010
213	20241220	170300	1073905550	18770	18770	18770	18770	0
214	20241220	170200	1073905550	18770	18770	18770	18770	0
215	20241220	170100	1073905550	18770	18770	18770	18770	0
216	20241220	170000	1073905550	18770	18770	18770	18770	0
217	20241220	165900	1073905550	18770	18770	18770	18770	0
218	20241220	165800	1073905550	18770	18770	18770	18770	0
219	20241220	165700	1073905550	18770	18770	18770	18770	0
220	20241220	165600	1073905550	18770	18770	18770	18770	0
221	20241220	165500	1073905550	18770	18770	18770	18770	0
222	20241220	165400	1073905550	18770	18770	18770	18770	0
223	20241220	165300	1073905550	18770	18770	18770	18770	0
224	20241220	165200	1073905550	18770	18770	18770	18770	0
225	20241220	165100	1073905550	18770	18770	18770	18770	0
226	20241220	165000	1073905550	18770	18770	18770	18770	0
227	20241220	164900	1073905550	18770	18770	18770	18770	0
228	20241220	164800	1073905550	18770	18770	18770	18770	0
229	20241220	164700	1073905550	18770	18770	18770	18770	0
230	20241220	164600	1073905550	18770	18770	18770	18770	0
231	20241220	164500	1073905550	18770	18770	18770	18770	0
232	20241220	164400	1073905550	18770	18770	18770	18770	0
233	20241220	164300	1073905550	18770	18770	18770	18770	0
234	20241220	164200	1073905550	18770	18770	18770	18770	0
235	20241220	164100	1073905550	18770	18770	18770	18770	0
236	20241220	164000	1073905550	18770	18770	18770	18770	0
237	20241220	163900	1073905550	18770	18770	18770	18770	0
238	20241220	163800	1073905550	18770	18770	18770	18770	0
239	20241220	163700	1073905550	18770	18770	18770	18770	0
240	20241220	163600	1073905550	18770	18770	18770	18770	0
241	20241220	163500	1073905550	18770	18770	18770	18770	0
242	20241220	163400	1073905550	18770	18770	18770	18770	12010
243	20241220	163300	1073905550	18770	18770	18770	18770	0
244	20241220	163200	1073905550	18770	18770	18770	18770	0
245	20241220	163100	1073905550	18770	18770	18770	18770	0
246	20241220	163000	1073905550	18770	18770	18770	18770	0
247	20241220	162900	1073905550	18770	18770	18770	18770	0
248	20241220	162800	1073905550	18770	18770	18770	18770	0
249	20241220	162700	1073905550	18770	18770	18770	18770	0
250	20241220	162600	1073905550	18770	18770	18770	18770	0
251	20241220	162500	1073905550	18770	18770	18770	18770	0
252	20241220	162400	1073905550	18770	18770	18770	18770	0
253	20241220	162300	1073905550	18770	18770	18770	18770	0
254	20241220	162200	1073905550	18770	18770	18770	18770	0
255	20241220	162100	1073905550	18770	18770	18770	18770	0
256	20241220	162000	1073905550	18770	18770	18770	18770	0
257	20241220	161900	1073905550	18770	18770	18770	18770	0
258	20241220	161800	1073905550	18770	18770	18770	18770	0
259	20241220	161700	1073905550	18770	18770	18770	18770	0
260	20241220	161600	1073905550	18770	18770	18770	18770	0
261	20241220	161500	1073905550	18770	18770	18770	18770	0
262	20241220	161400	1073905550	18770	18770	18770	18770	0
263	20241220	161300	1073905550	18770	18770	18770	18770	0
264	20241220	161200	1073905550	18770	18770	18770	18770	0
265	20241220	161100	1073905550	18770	18770	18770	18770	0
266	20241220	161000	1073905550	18770	18770	18770	18770	0
267	20241220	160900	1073905550	18770	18770	18770	18770	0
268	20241220	160800	1073905550	18770	18770	18770	18770	0
269	20241220	160700	1073905550	18770	18770	18770	18770	0
270	20241220	160600	1073905550	18770	18770	18770	18770	0
271	20241220	160500	1073905550	18770	18770	18770	18770	0
272	20241220	160400	1073905550	18770	18770	18770	18770	12010
273	20241220	160300	1073905550	18770	18770	18770	18770	0
274	20241220	160200	1073905550	18770	18770	18770	18770	0
275	20241220	160100	1073905550	18770	18770	18770	18770	0
276	20241220	160000	1073905550	18770	18770	18770	18770	0
277	20241220	155900	1073905550	18770	18770	18770	18770	0
278	20241220	155800	1073905550	18770	18770	18770	18770	0
279	20241220	155700	1073905550	18770	18770	18770	18770	0
280	20241220	155600	1073905550	18770	18770	18770	18770	0
281	20241220	155500	1073905550	18770	18770	18770	18770	0
282	20241220	155400	1073905550	18770	18770	18770	18770	0
283	20241220	155300	1073905550	18770	18770	18770	18770	0
284	20241220	155200	1073905550	18770	18770	18770	18770	0
285	20241220	155100	1073905550	18770	18770	18770	18770	0
286	20241220	155000	1073905550	18770	18770	18770	18770	0
287	20241220	154900	1073905550	18770	18770	18770	18770	0
288	20241220	154800	1073905550	18770	18770	18770	18770	0
289	20241220	154700	1073905550	18770	18770	18770	18770	0
290	20241220	154600	1073905550	18770	18770	18770	18770	0
291	20241220	154500	1073905550	18770	18770	18770	18770	0
292	20241220	154400	1073905550	18770	18770	18770	18770	0
293	20241220	154300	1073905550	18770	18770	18770	18770	0
294	20241220	154200	1073905550	18770	18770	18770	18770	0
295	20241220	154100	1073905550	18770	18770	18770	18770	0
296	20241220	154000	1073905550	18770	18770	18770	18770	0
297	20241220	153900	1073905550	18770	18770	18770	18770	0
298	20241220	153800	1073905550	18770	18770	18770	18770	0
299	20241220	153700	1073905550	18770	18770	18770	18770	0
300	20241220	153600	1073905550	18770	18770	18770	18770	0
301	20241220	153500	1073905550	18770	18770	18770	18770	0
302	20241220	153400	1073905550	18770	18770	18770	18770	12010
303	20241220	153300	1073905550	18770	18770	18770	18770	0
304	20241220	153200	1073905550	18770	18770	18770	18770	0
305	20241220	153100	1073905550	18770	18770	18770	18770	0
306	20241220	153000	1073905550	18770	18770	18770	18770	12010
307	20241220	152900	848477850	18770	18770	18770	18770	0
308	20241220	152800	848477850	18770	18770	18770	18770	0
309	20241220	152700	848477850	18770	18770	18770	18770	0
310	20241220	152600	848477850	18770	18770	18770	18770	0
311	20241220	152500	848477850	18770	18770	18770	18770	0
312	20241220	152400	848477850	18770	18770	18770	18770	0
313	20241220	152300	848477850	18770	18770	18770	18770	0
314	20241220	152200	848477850	18770	18770	18770	18770	0
315	20241220	152100	848477850	18770	18770	18770	18770	0
316	20241220	152000	848477850	18770	18770	18770	18770	0
317	20241220	151900	848477850	18770	18690	18770	18680	427
318	20241220	151800	840498040	18690	18680	18690	18680	322
319	20241220	151700	834482270	18690	18700	18700	18690	611
320	20241220	151600	823062330	18690	18700	18700	18690	74
321	20241220	151500	821679080	18700	18700	18700	18690	233
322	20241220	151400	817323220	18700	18710	18710	18700	730
323	20241220	151300	803671750	18720	18720	18730	18720	169
324	20241220	151200	800507880	18720	18720	18720	18720	50
325	20241220	151100	799571880	18730	18730	18730	18720	871
326	20241220	151000	783265050	18720	18720	18720	18720	1
327	20241220	150900	783246330	18720	18720	18730	18720	398
328	20241220	150800	775795050	18730	18730	18730	18720	584
329	20241220	150700	764861350	18730	18730	18730	18730	0
330	20241220	150600	764861350	18730	18740	18740	18720	836
331	20241220	150500	749209580	18720	18720	18720	18720	0
332	20241220	150400	749209580	18720	18740	18750	18720	1200
333	20241220	150300	726738580	18750	18740	18750	18740	33
334	20241220	150200	726119960	18750	18750	18750	18740	49
335	20241220	150100	725201410	18750	18750	18750	18750	0
336	20241220	150000	725201410	18750	18750	18750	18750	18
337	20241220	145900	724863910	18750	18750	18750	18740	1066
338	20241220	145800	704886310	18750	18750	18750	18750	0
339	20241220	145700	704886310	18750	18740	18750	18740	132
340	20241220	145600	702412110	18750	18750	18750	18750	29
341	20241220	145500	701868360	18750	18750	18750	18750	40
342	20241220	145400	701118360	18750	18750	18750	18750	0
343	20241220	145300	701118360	18750	18750	18750	18750	23
344	20241220	145200	700687110	18750	18740	18750	18740	134
345	20241220	145100	698175810	18740	18730	18740	18730	161
346	20241220	145000	695160040	18730	18720	18730	18720	591
347	20241220	144900	684095440	18720	18730	18730	18720	19
348	20241220	144800	683739580	18730	18730	18730	18730	24
349	20241220	144700	683290060	18730	18730	18730	18730	0
350	20241220	144600	683290060	18730	18720	18730	18720	311
351	20241220	144500	677467510	18730	18730	18730	18730	0
352	20241220	144400	677467510	18730	18730	18730	18730	42
353	20241220	144300	676680850	18730	18730	18730	18730	21
354	20241220	144200	676287520	18730	18720	18730	18720	55
355	20241220	144100	675257840	18730	18720	18730	18720	20
356	20241220	144000	674883400	18700	18700	18700	18700	0
357	20241220	143900	674883400	18700	18700	18700	18700	2
358	20241220	143800	674846000	18700	18700	18700	18700	18
359	20241220	143700	674509400	18680	18680	18680	18680	0
360	20241220	143600	674509400	18680	18680	18680	18680	0
361	20241220	143500	674509400	18680	18680	18680	18680	0
362	20241220	143400	674509400	18680	18690	18690	18680	57
363	20241220	143300	673444080	18680	18650	18680	18650	133
364	20241220	143200	670963530	18660	18730	18750	18660	447
365	20241220	143100	662601120	18730	18730	18730	18730	0
366	20241220	143000	662601120	18730	18740	18750	18730	54
367	20241220	142900	661589370	18740	18740	18740	18740	0
368	20241220	142800	661589370	18740	18740	18750	18740	34
369	20241220	142700	660952140	18740	18740	18740	18740	47
370	20241220	142600	660071360	18740	18740	18740	18740	0
371	20241220	142500	660071360	18740	18740	18740	18740	24
372	20241220	142400	659621600	18730	18730	18730	18730	12
373	20241220	142300	659396840	18730	18730	18730	18730	31
374	20241220	142200	658816210	18730	18730	18730	18730	22
375	20241220	142100	658404150	18730	18730	18730	18730	24
376	20241220	142000	657954630	18720	18720	18720	18720	0
377	20241220	141900	657954630	18720	18720	18720	18720	27
378	20241220	141800	657449190	18710	18710	18710	18710	2
379	20241220	141700	657411770	18700	18700	18700	18700	0
380	20241220	141600	657411770	18700	18730	18730	18700	181
381	20241220	141500	654025630	18730	18740	18740	18730	52
382	20241220	141400	653051520	18750	18750	18750	18750	24
383	20241220	141300	652601520	18750	18760	18760	18750	40
384	20241220	141200	651851320	18750	18750	18750	18750	0
385	20241220	141100	651851320	18750	18760	18760	18750	51
386	20241220	141000	650894840	18760	18760	18760	18760	19
387	20241220	140900	650538400	18740	18740	18740	18740	2
388	20241220	140800	650500920	18760	18750	18760	18750	23
389	20241220	140700	650069590	18750	18750	18750	18750	19
390	20241220	140600	649713340	18750	18760	18760	18750	111
391	20241220	140500	647631610	18770	18760	18770	18760	25
392	20241220	140400	647162540	18760	18760	18760	18760	25
393	20241220	140300	646693540	18760	18760	18760	18760	26
394	20241220	140200	646205780	18760	18750	18760	18750	21
395	20241220	140100	645811850	18750	18750	18760	18750	57
396	20241220	140000	644743030	18750	18760	18760	18750	102
397	20241220	135900	642829610	18760	18760	18760	18760	0
398	20241220	135800	642829610	18760	18760	18760	18760	88
399	20241220	135700	641178730	18760	18750	18760	18750	212
400	20241220	135600	637203490	18750	18750	18750	18750	19
401	20241220	135500	636847240	18750	18750	18750	18750	68
402	20241220	135400	635572240	18750	18750	18760	18750	200
403	20241220	135300	631821960	18750	18750	18750	18750	32
404	20241220	135200	631221960	18740	18740	18740	18740	5
405	20241220	135100	631128260	18740	18740	18740	18740	203
406	20241220	135000	627324040	18740	18740	18740	18740	96
407	20241220	134900	625525000	18740	18740	18740	18740	34
408	20241220	134800	624887840	18740	18730	18740	18730	64
409	20241220	134700	623688990	18730	18720	18730	18720	21
410	20241220	134600	623295680	18720	18740	18740	18720	51
411	20241220	134500	622340360	18750	18750	18760	18740	121
412	20241220	134400	620071830	18750	18750	18750	18750	97
413	20241220	134300	618253080	18750	18750	18750	18750	1
414	20241220	134200	618234330	18740	18760	18760	18740	238
415	20241220	134100	613771520	18770	18760	18770	18760	859
416	20241220	134000	597655710	18760	18760	18760	18760	15
417	20241220	133900	597374310	18760	18760	18760	18760	75
418	20241220	133800	595967310	18760	18740	18760	18740	205
419	20241220	133700	592123400	18750	18750	18750	18740	223
420	20241220	133600	587943860	18750	18740	18750	18740	82
421	20241220	133500	586407030	18740	18740	18740	18740	16
422	20241220	133400	586107190	18730	18730	18730	18730	0
423	20241220	133300	586107190	18730	18720	18730	18720	80
424	20241220	133200	584608920	18720	18730	18730	18720	103
425	20241220	133100	582679880	18730	18730	18730	18720	24
426	20241220	133000	582230550	18740	18750	18750	18720	446
427	20241220	132900	573873230	18750	18730	18750	18730	2
428	20241220	132800	573835750	18720	18720	18720	18720	3
429	20241220	132700	573779590	18710	18710	18710	18710	1
430	20241220	132600	573760880	18700	18700	18700	18700	1
431	20241220	132500	573742180	18690	18690	18690	18690	0
432	20241220	132400	573742180	18690	18680	18690	18680	199
433	20241220	132300	570023130	18670	18670	18670	18670	11
434	20241220	132200	569817760	18680	18670	18680	18670	20
435	20241220	132100	569444180	18670	18670	18670	18670	15
436	20241220	132000	569164130	18670	18710	18720	18660	238
437	20241220	131900	564712950	18710	18700	18710	18700	53
438	20241220	131800	563721330	18690	18730	18750	18680	103
439	20241220	131700	561794640	18720	18710	18720	18710	186
440	20241220	131600	558314280	18700	18700	18700	18700	48
441	20241220	131500	557416680	18700	18690	18700	18690	26
442	20241220	131400	556930560	18690	18700	18700	18690	8
443	20241220	131300	556780980	18700	18680	18700	18680	180
444	20241220	131200	553416300	18690	18690	18690	18690	19
445	20241220	131100	553061190	18680	18690	18690	18680	8
446	20241220	131000	552911700	18720	18720	18720	18710	152
447	20241220	130900	550067370	18720	18720	18720	18720	77
448	20241220	130800	548625930	18720	18730	18740	18720	59
449	20241220	130700	547520680	18720	18720	18720	18720	55
450	20241220	130600	546491080	18720	18710	18760	18700	132
451	20241220	130500	544020260	18720	18730	18730	18720	33
452	20241220	130400	543402320	18720	18720	18720	18720	288
453	20241220	130300	538010960	18720	18720	18720	18710	46
454	20241220	130200	537150030	18710	18710	18710	18710	2
455	20241220	130100	537112610	18700	18700	18700	18700	13
456	20241220	130000	536869510	18690	18690	18690	18690	13
457	20241220	125900	536626540	18700	18690	18700	18690	16
458	20241220	125800	536327350	18720	18700	18720	18700	169
459	20241220	125700	533166830	18700	18690	18700	18690	29
460	20241220	125600	532624810	18720	18710	18720	18690	149
461	20241220	125500	529837020	18710	18700	18710	18700	15
462	20241220	125400	529556500	18700	18690	18700	18690	47
463	20241220	125300	528678060	18700	18700	18760	18690	316
464	20241220	125200	522763960	18710	18700	18710	18700	22
465	20241220	125100	522352530	18700	18700	18700	18700	95
466	20241220	125000	520576030	18690	18690	18700	18690	41
467	20241220	124900	519809460	18690	18690	18690	18690	8
468	20241220	124800	519659940	18690	18700	18700	18690	39
469	20241220	124700	518930990	18700	18710	18720	18700	109
470	20241220	124600	516891500	18700	18710	18720	18700	40
471	20241220	124500	516143110	18720	18710	18740	18710	146
472	20241220	124400	513410760	18710	18720	18740	18710	32
473	20241220	124300	512811880	18740	18720	18740	18720	30
474	20241220	124200	512249820	18710	18710	18720	18710	219
475	20241220	124100	508152220	18710	18700	18710	18690	40
476	20241220	124000	507404240	18680	18680	18680	18680	5
477	20241220	123900	507310840	18680	18660	18680	18660	21
478	20241220	123800	506918800	18680	18660	18680	18660	67
479	20241220	123700	505668320	18660	18670	18670	18650	33
480	20241220	123600	505052610	18690	18680	18690	18660	386
481	20241220	123500	497844450	18680	18690	18690	18680	45
482	20241220	123400	497003630	18690	18690	18690	18690	89
483	20241220	123300	495340220	18690	18690	18690	18690	0
484	20241220	123200	495340220	18690	18670	18690	18660	179
485	20241220	123100	491996750	18670	18670	18670	18670	19
486	20241220	123000	491642020	18670	18670	18670	18670	17
487	20241220	122900	491324630	18690	18680	18690	18680	114
488	20241220	122800	489194940	18700	18670	18700	18670	177
489	20241220	122700	485888380	18680	18680	18680	18680	19
490	20241220	122600	485533460	18670	18670	18670	18670	13
491	20241220	122500	485290750	18670	18680	18680	18670	93
492	20241220	122400	483553640	18680	18660	18680	18660	66
493	20241220	122300	482321870	18660	18640	18660	18640	62
494	20241220	122200	481165210	18640	18640	18640	18640	47
495	20241220	122100	480289130	18630	18670	18680	18620	282
496	20241220	122000	475026490	18690	18660	18690	18660	52
497	20241220	121900	474055290	18660	18660	18660	18660	0
498	20241220	121800	474055290	18660	18640	18660	18640	76
499	20241220	121700	472638260	18640	18640	18640	18640	1
500	20241220	121600	472619620	18650	18630	18650	18630	27
501	20241220	121500	472116550	18640	18650	18660	18640	189
502	20241220	121400	468591630	18650	18640	18650	18640	15
503	20241220	121300	468312010	18650	18650	18650	18650	117
504	20241220	121200	466129960	18650	18630	18650	18630	19
505	20241220	121100	465775860	18640	18640	18640	18640	19
506	20241220	121000	465421700	18640	18630	18640	18630	46
507	20241220	120900	464564670	18630	18630	18680	18630	238
508	20241220	120800	460126780	18630	18610	18630	18610	21
509	20241220	120700	459735870	18610	18610	18610	18600	40
510	20241220	120600	458991480	18630	18610	18630	18610	24
511	20241220	120500	458544740	18600	18600	18600	18600	12
512	20241220	120400	458321540	18630	18650	18650	18630	81
513	20241220	120300	456812220	18610	18610	18610	18590	259
514	20241220	120200	451995060	18620	18670	18670	18620	421
515	20241220	120100	444146230	18680	18670	18680	18670	2
516	20241220	120000	444108880	18660	18700	18700	18660	18
517	20241220	115900	443772880	18710	18690	18710	18690	184
518	20241220	115800	440333470	18690	18690	18690	18680	25
519	20241220	115700	439866340	18680	18680	18680	18680	36
520	20241220	115600	439193860	18680	18670	18680	18670	69
521	20241220	115500	437905370	18680	18670	18680	18670	191
522	20241220	115400	434339000	18670	18680	18690	18670	32
523	20241220	115300	433741130	18670	18680	18680	18670	107
524	20241220	115200	431742490	18680	18680	18680	18680	60
525	20241220	115100	430621690	18690	18700	18780	18680	648
526	20241220	115000	418498490	18700	18700	18700	18700	0
527	20241220	114900	418498490	18700	18690	18700	18690	40
528	20241220	114800	417750610	18700	18700	18700	18690	47
529	20241220	114700	416871810	18720	18700	18720	18700	82
530	20241220	114600	415336880	18690	18670	18720	18670	98
531	20241220	114500	413505140	18720	18680	18720	18680	66
532	20241220	114400	412271890	18700	18680	18740	18680	737
533	20241220	114300	398495960	18680	18680	18680	18680	15
534	20241220	114200	398215760	18670	18680	18680	18660	24
535	20241220	114100	397767710	18680	18660	18680	18660	69
536	20241220	114000	396478950	18650	18640	18660	18640	29
537	20241220	113900	395938210	18660	18640	18660	18640	99
538	20241220	113800	394091380	18660	18660	18660	18660	58
539	20241220	113700	393009100	18660	18650	18660	18640	100
540	20241220	113600	391144140	18650	18660	18660	18650	77
541	20241220	113500	389707460	18660	18680	18680	18660	220
542	20241220	113400	385600340	18690	18680	18690	18680	3
543	20241220	113300	385544280	18670	18680	18680	18670	69
544	20241220	113200	384255480	18680	18680	18680	18670	184
545	20241220	113100	380819670	18670	18670	18670	18670	0
546	20241220	113000	380819670	18670	18690	18690	18670	119
547	20241220	112900	378596690	18690	18680	18690	18680	209
548	20241220	112800	374691640	18680	18690	18690	18680	31
549	20241220	112700	374112370	18690	18680	18690	18680	75
550	20241220	112600	372711150	18680	18650	18680	18650	15
551	20241220	112500	372431330	18650	18660	18680	18650	68
552	20241220	112400	371162220	18660	18660	18660	18660	77
553	20241220	112300	369725400	18680	18670	18680	18660	274
554	20241220	112200	364609540	18660	18660	18660	18660	30
555	20241220	112100	364049740	18650	18660	18660	18650	45
556	20241220	112000	363210160	18650	18650	18650	18650	35
557	20241220	111900	362557410	18660	18670	18670	18660	113
558	20241220	111800	360448180	18670	18680	18680	18670	85
559	20241220	111700	358860560	18680	18680	18680	18670	168
560	20241220	111600	355722440	18680	18680	18680	18680	1
561	20241220	111500	355703760	18670	18670	18670	18670	1
562	20241220	111400	355685090	18660	18670	18670	18660	92
563	20241220	111300	353967570	18660	18680	18680	18660	189
564	20241220	111200	350437630	18670	18680	18680	18670	111
565	20241220	111100	348364270	18680	18680	18680	18680	63
566	20241220	111000	347187430	18680	18670	18680	18670	46
567	20241220	110900	346328270	18670	18670	18670	18670	1
568	20241220	110800	346309600	18670	18680	18680	18670	425
569	20241220	110700	338372110	18680	18680	18680	18680	20
570	20241220	110600	337998510	18670	18670	18670	18670	5
571	20241220	110500	337905160	18670	18660	18670	18660	24
572	20241220	110400	337457090	18650	18650	18650	18650	55
573	20241220	110300	336431340	18640	18650	18650	18640	30
574	20241220	110200	335871960	18650	18640	18650	18640	73
575	20241220	110100	334511040	18640	18630	18640	18630	76
576	20241220	110000	333094970	18630	18630	18630	18630	45
577	20241220	105900	332256620	18630	18660	18660	18630	196
578	20241220	105800	328600130	18660	18660	18660	18660	32
579	20241220	105700	328003010	18650	18650	18650	18650	0
580	20241220	105600	328003010	18650	18640	18650	18640	71
581	20241220	105500	326679070	18630	18630	18630	18630	54
582	20241220	105400	325673050	18640	18640	18660	18640	270
583	20241220	105300	320637700	18630	18630	18630	18630	0
584	20241220	105200	320637700	18630	18620	18630	18620	13
585	20241220	105100	320395630	18620	18610	18620	18610	72
586	20241220	105000	319055000	18620	18610	18620	18610	57
587	20241220	104900	317994190	18620	18660	18660	18620	254
588	20241220	104800	313257530	18650	18660	18660	18650	19
589	20241220	104700	312903030	18650	18700	18700	18650	485
590	20241220	104600	303850350	18700	18740	18740	18700	1031
591	20241220	104500	284553270	18740	18720	18740	18720	14
592	20241220	104400	284291160	18720	18720	18720	18720	0
593	20241220	104300	284291160	18720	18740	18740	18720	136
594	20241220	104200	281743740	18740	18740	18750	18740	19
595	20241220	104100	281387650	18740	18740	18740	18740	319
596	20241220	104000	275409590	18740	18740	18740	18740	13
597	20241220	103900	275165970	18780	18740	18780	18740	78
598	20241220	103800	273703390	18720	18720	18720	18720	12
599	20241220	103700	273478750	18720	18720	18720	18720	49
600	20241220	103600	272561470	18720	18710	18720	18710	32
601	20241220	103500	271962560	18700	18700	18700	18700	1
602	20241220	103400	271943860	18710	18730	18730	18710	281
603	20241220	103300	266681100	18720	18720	18720	18720	0
604	20241220	103200	266681100	18720	18710	18720	18710	48
605	20241220	103100	265783010	18720	18690	18720	18690	234
606	20241220	103000	261409030	18680	18680	18680	18680	4
607	20241220	102900	261334310	18670	18670	18670	18670	3
608	20241220	102800	261278300	18670	18670	18670	18670	1
609	20241220	102700	261259630	18670	18690	18690	18670	153
610	20241220	102600	258400840	18690	18670	18690	18670	31
611	20241220	102500	257821580	18680	18700	18710	18680	63
612	20241220	102400	256642920	18710	18710	18710	18710	159
613	20241220	102300	253668030	18700	18710	18720	18700	96
614	20241220	102200	251871590	18700	18680	18720	18680	282
615	20241220	102100	246598180	18670	18670	18670	18670	3
616	20241220	102000	246542170	18660	18650	18660	18650	23
617	20241220	101900	246113000	18650	18650	18660	18650	52
618	20241220	101800	245143190	18630	18660	18660	18630	5
619	20241220	101700	245049950	18670	18740	18740	18670	910
620	20241220	101600	228031290	18750	18720	18750	18690	698
621	20241220	101500	214972110	18720	18720	18720	18720	1
622	20241220	101400	214953390	18720	18740	18740	18720	67
623	20241220	101300	213698010	18740	18780	18780	18740	232
624	20241220	101200	209346410	18780	18840	18840	18780	95
625	20241220	101100	207557810	18840	18840	18850	18840	249
626	20241220	101000	202866470	18840	18820	18840	18820	78
627	20241220	100900	201397320	18820	18810	18820	18810	21
628	20241220	100800	201002120	18810	18810	18810	18810	72
629	20241220	100700	199647800	18800	18810	18810	18800	58
630	20241220	100600	198556830	18810	18810	18810	18810	19
631	20241220	100500	198199440	18800	18810	18810	18800	70
632	20241220	100400	196882830	18810	18800	18810	18800	40
633	20241220	100300	196130650	18800	18800	18800	18800	42
634	20241220	100200	195341050	18800	18830	18830	18800	449
635	20241220	100100	186886530	18830	18830	18840	18830	528
636	20241220	100000	176944100	18830	18820	18830	18820	214
637	20241220	095900	172915520	18810	18810	18810	18810	87
638	20241220	095800	171279050	18800	18800	18800	18800	106
639	20241220	095700	169286250	18800	18800	18800	18800	111
640	20241220	095600	167199450	18790	18800	18800	18790	31
641	20241220	095500	166616730	18790	18780	18790	18780	47
642	20241220	095400	165733930	18780	18780	18790	18780	42
643	20241220	095300	164944940	18790	18790	18790	18790	104
644	20241220	095200	162990780	18790	18790	18790	18790	148
645	20241220	095100	160209860	18780	18790	18790	18780	115
646	20241220	095000	158049800	18780	18780	18780	18780	40
647	20241220	094900	157298600	18770	18780	18780	18770	31
648	20241220	094800	156716520	18770	18750	18770	18750	3
649	20241220	094700	156660240	18750	18740	18750	18740	40
650	20241220	094600	155910330	18730	18730	18730	18730	33
651	20241220	094500	155292240	18730	18730	18730	18730	21
652	20241220	094400	154898910	18720	18710	18720	18710	50
653	20241220	094300	153963050	18710	18700	18720	18700	307
654	20241220	094200	148217030	18690	18660	18690	18660	529
655	20241220	094100	138338120	18670	18740	18740	18670	1524
656	20241220	094000	109827500	18730	18740	18740	18720	60
657	20241220	093900	108703390	18760	18700	18760	18700	71
658	20241220	093800	107372410	18710	18680	18740	18680	59
659	20241220	093700	106268330	18690	18680	18690	18680	151
660	20241220	093600	103446540	18680	18610	18700	18610	574
661	20241220	093500	92735000	18590	18580	18600	18580	22
662	20241220	093400	92326120	18590	18550	18590	18550	61
663	20241220	093300	91192850	18540	18540	18540	18530	21
664	20241220	093200	90803600	18540	18520	18540	18520	94
665	20241220	093100	89062310	18520	18510	18520	18510	29
666	20241220	093000	88525320	18510	18510	18510	18500	161
667	20241220	092900	85546300	18500	18530	18530	18500	1000
668	20241220	092800	67020710	18530	18530	18540	18530	264
669	20241220	092700	62128370	18540	18540	18540	18530	61
670	20241220	092600	60997620	18590	18540	18590	18530	355
671	20241220	092500	54415940	18550	18570	18710	18550	176
672	20241220	092400	51148780	18570	18600	18600	18560	53
673	20241220	092300	50163860	18630	18640	18640	18610	148
674	20241220	092200	47407710	18610	18610	18610	18610	0
675	20241220	092100	47407710	18610	18560	18610	18560	104
676	20241220	092000	45476160	18560	18540	18560	18540	133
677	20241220	091900	43008740	18540	18540	18540	18540	21
678	20241220	091800	42619400	18530	18530	18530	18530	37
679	20241220	091700	41933790	18540	18550	18550	18530	489
680	20241220	091600	32867810	18540	18540	18540	18540	198
681	20241220	091500	29196890	18530	18550	18560	18530	62
682	20241220	091400	28046790	18540	18590	18590	18540	9
683	20241220	091300	27879880	18530	18530	18530	18530	21
684	20241220	091200	27490750	18520	18530	18530	18520	29
685	20241220	091100	26953460	18530	18530	18530	18530	45
686	20241220	091000	26119610	18520	18520	18520	18520	14
687	20241220	090900	25860330	18510	18630	18630	18500	898
688	20241220	090800	9183090	18610	18620	18620	18610	170
689	20241220	090700	6019300	18710	18710	18710	18710	21
690	20241220	090600	5626390	18610	18670	18670	18610	174
691	20241220	090500	2379340	18670	18740	18740	18670	81
692	20241220	090400	865390	18740	18820	18820	18740	14
693	20241220	090300	602250	18820	18870	18870	18750	13
694	20241220	090200	358190	18720	18720	18720	18720	3
695	20241220	090100	302030	18680	18680	18680	18680	0
696	20241220	090000	302030	18680	18890	18890	18680	16