KissMeData/274090/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210600	1123472410	9970	9970	9970	9970	1621
3	20241223	210500	1123472410	9970	9970	9970	9970	0
4	20241223	210400	1123472410	9970	9970	9970	9970	0
5	20241223	210300	1123472410	9970	9970	9970	9970	0
6	20241223	210200	1123472410	9970	9970	9970	9970	0
7	20241223	210100	1123472410	9970	9970	9970	9970	0
8	20241223	210000	1123472410	9970	9970	9970	9970	0
9	20241223	205900	1123472410	9970	9970	9970	9970	0
10	20241223	205800	1123472410	9970	9970	9970	9970	0
11	20241223	205700	1123472410	9970	9970	9970	9970	0
12	20241223	205600	1123472410	9970	9970	9970	9970	0
13	20241223	205500	1123472410	9970	9970	9970	9970	0
14	20241223	205400	1123472410	9970	9970	9970	9970	0
15	20241223	205300	1123472410	9970	9970	9970	9970	0
16	20241223	205200	1123472410	9970	9970	9970	9970	0
17	20241223	205100	1123472410	9970	9970	9970	9970	0
18	20241223	205000	1123472410	9970	9970	9970	9970	0
19	20241223	204900	1123472410	9970	9970	9970	9970	0
20	20241223	204800	1123472410	9970	9970	9970	9970	0
21	20241223	204700	1123472410	9970	9970	9970	9970	0
22	20241223	204600	1123472410	9970	9970	9970	9970	0
23	20241223	204500	1123472410	9970	9970	9970	9970	0
24	20241223	204400	1123472410	9970	9970	9970	9970	0
25	20241223	204300	1123472410	9970	9970	9970	9970	0
26	20241223	204200	1123472410	9970	9970	9970	9970	0
27	20241223	204100	1123472410	9970	9970	9970	9970	0
28	20241223	204000	1123472410	9970	9970	9970	9970	0
29	20241223	203900	1123472410	9970	9970	9970	9970	0
30	20241223	203800	1123472410	9970	9970	9970	9970	0
31	20241223	203700	1123472410	9970	9970	9970	9970	0
32	20241223	203600	1123472410	9970	9970	9970	9970	1621
33	20241223	203500	1123472410	9970	9970	9970	9970	0
34	20241223	203400	1123472410	9970	9970	9970	9970	0
35	20241223	203300	1123472410	9970	9970	9970	9970	0
36	20241223	203200	1123472410	9970	9970	9970	9970	0
37	20241223	203100	1123472410	9970	9970	9970	9970	0
38	20241223	203000	1123472410	9970	9970	9970	9970	0
39	20241223	202900	1123472410	9970	9970	9970	9970	0
40	20241223	202800	1123472410	9970	9970	9970	9970	0
41	20241223	202700	1123472410	9970	9970	9970	9970	0
42	20241223	202600	1123472410	9970	9970	9970	9970	0
43	20241223	202500	1123472410	9970	9970	9970	9970	0
44	20241223	202400	1123472410	9970	9970	9970	9970	0
45	20241223	202300	1123472410	9970	9970	9970	9970	0
46	20241223	202200	1123472410	9970	9970	9970	9970	0
47	20241223	202100	1123472410	9970	9970	9970	9970	0
48	20241223	202000	1123472410	9970	9970	9970	9970	0
49	20241223	201900	1123472410	9970	9970	9970	9970	0
50	20241223	201800	1123472410	9970	9970	9970	9970	0
51	20241223	201700	1123472410	9970	9970	9970	9970	0
52	20241223	201600	1123472410	9970	9970	9970	9970	0
53	20241223	201500	1123472410	9970	9970	9970	9970	0
54	20241223	201400	1123472410	9970	9970	9970	9970	0
55	20241223	201300	1123472410	9970	9970	9970	9970	0
56	20241223	201200	1123472410	9970	9970	9970	9970	0
57	20241223	201100	1123472410	9970	9970	9970	9970	0
58	20241223	201000	1123472410	9970	9970	9970	9970	0
59	20241223	200900	1123472410	9970	9970	9970	9970	0
60	20241223	200800	1123472410	9970	9970	9970	9970	0
61	20241223	200700	1123472410	9970	9970	9970	9970	0
62	20241223	200600	1123472410	9970	9970	9970	9970	1621
63	20241223	200500	1123472410	9970	9970	9970	9970	0
64	20241223	200400	1123472410	9970	9970	9970	9970	0
65	20241223	200300	1123472410	9970	9970	9970	9970	0
66	20241223	200200	1123472410	9970	9970	9970	9970	0
67	20241223	200100	1123472410	9970	9970	9970	9970	0
68	20241223	200000	1123472410	9970	9970	9970	9970	0
69	20241223	195900	1123472410	9970	9970	9970	9970	0
70	20241223	195800	1123472410	9970	9970	9970	9970	0
71	20241223	195700	1123472410	9970	9970	9970	9970	0
72	20241223	195600	1123472410	9970	9970	9970	9970	0
73	20241223	195500	1123472410	9970	9970	9970	9970	0
74	20241223	195400	1123472410	9970	9970	9970	9970	0
75	20241223	195300	1123472410	9970	9970	9970	9970	0
76	20241223	195200	1123472410	9970	9970	9970	9970	0
77	20241223	195100	1123472410	9970	9970	9970	9970	0
78	20241223	195000	1123472410	9970	9970	9970	9970	0
79	20241223	194900	1123472410	9970	9970	9970	9970	0
80	20241223	194800	1123472410	9970	9970	9970	9970	0
81	20241223	194700	1123472410	9970	9970	9970	9970	0
82	20241223	194600	1123472410	9970	9970	9970	9970	0
83	20241223	194500	1123472410	9970	9970	9970	9970	0
84	20241223	194400	1123472410	9970	9970	9970	9970	0
85	20241223	194300	1123472410	9970	9970	9970	9970	0
86	20241223	194200	1123472410	9970	9970	9970	9970	0
87	20241223	194100	1123472410	9970	9970	9970	9970	0
88	20241223	194000	1123472410	9970	9970	9970	9970	0
89	20241223	193900	1123472410	9970	9970	9970	9970	0
90	20241223	193800	1123472410	9970	9970	9970	9970	0
91	20241223	193700	1123472410	9970	9970	9970	9970	0
92	20241223	193600	1123472410	9970	9970	9970	9970	1621
93	20241223	193500	1123472410	9970	9970	9970	9970	0
94	20241223	193400	1123472410	9970	9970	9970	9970	0
95	20241223	193300	1123472410	9970	9970	9970	9970	0
96	20241223	193200	1123472410	9970	9970	9970	9970	0
97	20241223	193100	1123472410	9970	9970	9970	9970	0
98	20241223	193000	1123472410	9970	9970	9970	9970	0
99	20241223	192900	1123472410	9970	9970	9970	9970	0
100	20241223	192800	1123472410	9970	9970	9970	9970	0
101	20241223	192700	1123472410	9970	9970	9970	9970	0
102	20241223	192600	1123472410	9970	9970	9970	9970	0
103	20241223	192500	1123472410	9970	9970	9970	9970	0
104	20241223	192400	1123472410	9970	9970	9970	9970	0
105	20241223	192300	1123472410	9970	9970	9970	9970	0
106	20241223	192200	1123472410	9970	9970	9970	9970	0
107	20241223	192100	1123472410	9970	9970	9970	9970	0
108	20241223	192000	1123472410	9970	9970	9970	9970	0
109	20241223	191900	1123472410	9970	9970	9970	9970	0
110	20241223	191800	1123472410	9970	9970	9970	9970	0
111	20241223	191700	1123472410	9970	9970	9970	9970	0
112	20241223	191600	1123472410	9970	9970	9970	9970	0
113	20241223	191500	1123472410	9970	9970	9970	9970	0
114	20241223	191400	1123472410	9970	9970	9970	9970	0
115	20241223	191300	1123472410	9970	9970	9970	9970	0
116	20241223	191200	1123472410	9970	9970	9970	9970	0
117	20241223	191100	1123472410	9970	9970	9970	9970	0
118	20241223	191000	1123472410	9970	9970	9970	9970	0
119	20241223	190900	1123472410	9970	9970	9970	9970	0
120	20241223	190800	1123472410	9970	9970	9970	9970	0
121	20241223	190700	1123472410	9970	9970	9970	9970	0
122	20241223	190600	1123472410	9970	9970	9970	9970	1621
123	20241223	190500	1123472410	9970	9970	9970	9970	0
124	20241223	190400	1123472410	9970	9970	9970	9970	0
125	20241223	190300	1123472410	9970	9970	9970	9970	0
126	20241223	190200	1123472410	9970	9970	9970	9970	0
127	20241223	190100	1123472410	9970	9970	9970	9970	0
128	20241223	190000	1123472410	9970	9970	9970	9970	0
129	20241223	185900	1123472410	9970	9970	9970	9970	0
130	20241223	185800	1123472410	9970	9970	9970	9970	0
131	20241223	185700	1123472410	9970	9970	9970	9970	0
132	20241223	185600	1123472410	9970	9970	9970	9970	0
133	20241223	185500	1123472410	9970	9970	9970	9970	0
134	20241223	185400	1123472410	9970	9970	9970	9970	0
135	20241223	185300	1123472410	9970	9970	9970	9970	0
136	20241223	185200	1123472410	9970	9970	9970	9970	0
137	20241223	185100	1123472410	9970	9970	9970	9970	0
138	20241223	185000	1123472410	9970	9970	9970	9970	0
139	20241223	184900	1123472410	9970	9970	9970	9970	0
140	20241223	184800	1123472410	9970	9970	9970	9970	0
141	20241223	184700	1123472410	9970	9970	9970	9970	0
142	20241223	184600	1123472410	9970	9970	9970	9970	0
143	20241223	184500	1123472410	9970	9970	9970	9970	0
144	20241223	184400	1123472410	9970	9970	9970	9970	0
145	20241223	184300	1123472410	9970	9970	9970	9970	0
146	20241223	184200	1123472410	9970	9970	9970	9970	0
147	20241223	184100	1123472410	9970	9970	9970	9970	0
148	20241223	184000	1123472410	9970	9970	9970	9970	0
149	20241223	183900	1123472410	9970	9970	9970	9970	0
150	20241223	183800	1123472410	9970	9970	9970	9970	0
151	20241223	183700	1123472410	9970	9970	9970	9970	0
152	20241223	183600	1123472410	9970	9970	9970	9970	1621
153	20241223	183500	1123472410	9970	9970	9970	9970	0
154	20241223	183400	1123472410	9970	9970	9970	9970	0
155	20241223	183300	1123472410	9970	9970	9970	9970	0
156	20241223	183200	1123472410	9970	9970	9970	9970	0
157	20241223	183100	1123472410	9970	9970	9970	9970	0
158	20241223	183000	1123472410	9970	9970	9970	9970	0
159	20241223	182900	1123472410	9970	9970	9970	9970	0
160	20241223	182800	1123472410	9970	9970	9970	9970	0
161	20241223	182700	1123472410	9970	9970	9970	9970	0
162	20241223	182600	1123472410	9970	9970	9970	9970	0
163	20241223	182500	1123472410	9970	9970	9970	9970	0
164	20241223	182400	1123472410	9970	9970	9970	9970	0
165	20241223	182300	1123472410	9970	9970	9970	9970	0
166	20241223	182200	1123472410	9970	9970	9970	9970	0
167	20241223	182100	1123472410	9970	9970	9970	9970	0
168	20241223	182000	1123472410	9970	9970	9970	9970	0
169	20241223	181900	1123472410	9970	9970	9970	9970	0
170	20241223	181800	1123472410	9970	9970	9970	9970	0
171	20241223	181700	1123472410	9970	9970	9970	9970	0
172	20241223	181600	1123472410	9970	9970	9970	9970	0
173	20241223	181500	1123472410	9970	9970	9970	9970	0
174	20241223	181400	1123472410	9970	9970	9970	9970	0
175	20241223	181300	1123472410	9970	9970	9970	9970	0
176	20241223	181200	1123472410	9970	9970	9970	9970	0
177	20241223	181100	1123472410	9970	9970	9970	9970	0
178	20241223	181000	1123472410	9970	9970	9970	9970	0
179	20241223	180900	1123472410	9970	9970	9970	9970	0
180	20241223	180800	1123472410	9970	9970	9970	9970	0
181	20241223	180700	1123472410	9970	9970	9970	9970	0
182	20241223	180600	1123472410	9970	9970	9970	9970	1621
183	20241223	180500	1123472410	9970	9970	9970	9970	0
184	20241223	180400	1123472410	9970	9970	9970	9970	0
185	20241223	180300	1123472410	9970	9970	9970	9970	0
186	20241223	180200	1123472410	9970	9970	9970	9970	0
187	20241223	180100	1123472410	9970	9970	9970	9970	0
188	20241223	180000	1123472410	9970	9970	9970	9970	0
189	20241223	175900	1123472410	9970	9970	9970	9970	0
190	20241223	175800	1123472410	9970	9970	9970	9970	0
191	20241223	175700	1123472410	9970	9970	9970	9970	0
192	20241223	175600	1123472410	9970	9970	9970	9970	0
193	20241223	175500	1123472410	9970	9970	9970	9970	0
194	20241223	175400	1123472410	9970	9970	9970	9970	0
195	20241223	175300	1123472410	9970	9970	9970	9970	0
196	20241223	175200	1123472410	9970	9970	9970	9970	0
197	20241223	175100	1123472410	9970	9970	9970	9970	0
198	20241223	175000	1123472410	9970	9970	9970	9970	0
199	20241223	174900	1123472410	9970	9970	9970	9970	0
200	20241223	174800	1123472410	9970	9970	9970	9970	0
201	20241223	174700	1123472410	9970	9970	9970	9970	0
202	20241223	174600	1123472410	9970	9970	9970	9970	0
203	20241223	174500	1123472410	9970	9970	9970	9970	0
204	20241223	174400	1123472410	9970	9970	9970	9970	0
205	20241223	174300	1123472410	9970	9970	9970	9970	0
206	20241223	174200	1123472410	9970	9970	9970	9970	0
207	20241223	174100	1123472410	9970	9970	9970	9970	0
208	20241223	174000	1123472410	9970	9970	9970	9970	0
209	20241223	173900	1123472410	9970	9970	9970	9970	0
210	20241223	173800	1123472410	9970	9970	9970	9970	0
211	20241223	173700	1123472410	9970	9970	9970	9970	0
212	20241223	173600	1123472410	9970	9970	9970	9970	1621
213	20241223	173500	1123472410	9970	9970	9970	9970	0
214	20241223	173400	1123472410	9970	9970	9970	9970	0
215	20241223	173300	1123472410	9970	9970	9970	9970	0
216	20241223	173200	1123472410	9970	9970	9970	9970	0
217	20241223	173100	1123472410	9970	9970	9970	9970	0
218	20241223	173000	1123472410	9970	9970	9970	9970	0
219	20241223	172900	1123472410	9970	9970	9970	9970	0
220	20241223	172800	1123472410	9970	9970	9970	9970	0
221	20241223	172700	1123472410	9970	9970	9970	9970	0
222	20241223	172600	1123472410	9970	9970	9970	9970	0
223	20241223	172500	1123472410	9970	9970	9970	9970	0
224	20241223	172400	1123472410	9970	9970	9970	9970	0
225	20241223	172300	1123472410	9970	9970	9970	9970	0
226	20241223	172200	1123472410	9970	9970	9970	9970	0
227	20241223	172100	1123472410	9970	9970	9970	9970	0
228	20241223	172000	1123472410	9970	9970	9970	9970	0
229	20241223	171900	1123472410	9970	9970	9970	9970	0
230	20241223	171800	1123472410	9970	9970	9970	9970	0
231	20241223	171700	1123472410	9970	9970	9970	9970	0
232	20241223	171600	1123472410	9970	9970	9970	9970	0
233	20241223	171500	1123472410	9970	9970	9970	9970	0
234	20241223	171400	1123472410	9970	9970	9970	9970	0
235	20241223	171300	1123472410	9970	9970	9970	9970	0
236	20241223	171200	1123472410	9970	9970	9970	9970	0
237	20241223	171100	1123472410	9970	9970	9970	9970	0
238	20241223	171000	1123472410	9970	9970	9970	9970	0
239	20241223	170900	1123472410	9970	9970	9970	9970	0
240	20241223	170800	1123472410	9970	9970	9970	9970	0
241	20241223	170700	1123472410	9970	9970	9970	9970	0
242	20241223	170600	1123472410	9970	9970	9970	9970	1621
243	20241223	170500	1123472410	9970	9970	9970	9970	0
244	20241223	170400	1123472410	9970	9970	9970	9970	0
245	20241223	170300	1123472410	9970	9970	9970	9970	0
246	20241223	170200	1123472410	9970	9970	9970	9970	0
247	20241223	170100	1123472410	9970	9970	9970	9970	0
248	20241223	170000	1123472410	9970	9970	9970	9970	0
249	20241223	165900	1123472410	9970	9970	9970	9970	0
250	20241223	165800	1123472410	9970	9970	9970	9970	0
251	20241223	165700	1123472410	9970	9970	9970	9970	0
252	20241223	165600	1123472410	9970	9970	9970	9970	0
253	20241223	165500	1123472410	9970	9970	9970	9970	0
254	20241223	165400	1123472410	9970	9970	9970	9970	0
255	20241223	165300	1123472410	9970	9970	9970	9970	0
256	20241223	165200	1123472410	9970	9970	9970	9970	0
257	20241223	165100	1123472410	9970	9970	9970	9970	0
258	20241223	165000	1123472410	9970	9970	9970	9970	0
259	20241223	164900	1123472410	9970	9970	9970	9970	0
260	20241223	164800	1123472410	9970	9970	9970	9970	0
261	20241223	164700	1123472410	9970	9970	9970	9970	0
262	20241223	164600	1123472410	9970	9970	9970	9970	0
263	20241223	164500	1123472410	9970	9970	9970	9970	0
264	20241223	164400	1123472410	9970	9970	9970	9970	0
265	20241223	164300	1123472410	9970	9970	9970	9970	0
266	20241223	164200	1123472410	9970	9970	9970	9970	0
267	20241223	164100	1123472410	9970	9970	9970	9970	0
268	20241223	164000	1123472410	9970	9970	9970	9970	0
269	20241223	163900	1123472410	9970	9970	9970	9970	0
270	20241223	163800	1123472410	9970	9970	9970	9970	0
271	20241223	163700	1123472410	9970	9970	9970	9970	0
272	20241223	163600	1123472410	9970	9970	9970	9970	1621
273	20241223	163500	1123472410	9970	9970	9970	9970	0
274	20241223	163400	1123472410	9970	9970	9970	9970	0
275	20241223	163300	1123472410	9970	9970	9970	9970	0
276	20241223	163200	1123472410	9970	9970	9970	9970	0
277	20241223	163100	1123472410	9970	9970	9970	9970	0
278	20241223	163000	1123472410	9970	9970	9970	9970	0
279	20241223	162900	1123472410	9970	9970	9970	9970	0
280	20241223	162800	1123472410	9970	9970	9970	9970	0
281	20241223	162700	1123472410	9970	9970	9970	9970	0
282	20241223	162600	1123472410	9970	9970	9970	9970	0
283	20241223	162500	1123472410	9970	9970	9970	9970	0
284	20241223	162400	1123472410	9970	9970	9970	9970	0
285	20241223	162300	1123472410	9970	9970	9970	9970	0
286	20241223	162200	1123472410	9970	9970	9970	9970	0
287	20241223	162100	1123472410	9970	9970	9970	9970	0
288	20241223	162000	1123472410	9970	9970	9970	9970	0
289	20241223	161900	1123472410	9970	9970	9970	9970	0
290	20241223	161800	1123472410	9970	9970	9970	9970	0
291	20241223	161700	1123472410	9970	9970	9970	9970	0
292	20241223	161600	1123472410	9970	9970	9970	9970	0
293	20241223	161500	1123472410	9970	9970	9970	9970	0
294	20241223	161400	1123472410	9970	9970	9970	9970	0
295	20241223	161300	1123472410	9970	9970	9970	9970	0
296	20241223	161200	1123472410	9970	9970	9970	9970	0
297	20241223	161100	1123472410	9970	9970	9970	9970	0
298	20241223	161000	1123472410	9970	9970	9970	9970	0
299	20241223	160900	1123472410	9970	9970	9970	9970	0
300	20241223	160800	1123472410	9970	9970	9970	9970	0
301	20241223	160700	1123472410	9970	9970	9970	9970	0
302	20241223	160600	1123472410	9970	9970	9970	9970	1621
303	20241223	160500	1123472410	9970	9970	9970	9970	0
304	20241223	160400	1123472410	9970	9970	9970	9970	0
305	20241223	160300	1123472410	9970	9970	9970	9970	0
306	20241223	160200	1123472410	9970	9970	9970	9970	0
307	20241223	160100	1123472410	9970	9970	9970	9970	0
308	20241223	160000	1123472410	9970	9970	9970	9970	0
309	20241223	155900	1123472410	9970	9970	9970	9970	0
310	20241223	155800	1123472410	9970	9970	9970	9970	0
311	20241223	155700	1123472410	9970	9970	9970	9970	0
312	20241223	155600	1123472410	9970	9970	9970	9970	0
313	20241223	155500	1123472410	9970	9970	9970	9970	0
314	20241223	155400	1123472410	9970	9970	9970	9970	0
315	20241223	155300	1123472410	9970	9970	9970	9970	0
316	20241223	155200	1123472410	9970	9970	9970	9970	0
317	20241223	155100	1123472410	9970	9970	9970	9970	0
318	20241223	155000	1123472410	9970	9970	9970	9970	0
319	20241223	154900	1123472410	9970	9970	9970	9970	0
320	20241223	154800	1123472410	9970	9970	9970	9970	0
321	20241223	154700	1123472410	9970	9970	9970	9970	0
322	20241223	154600	1123472410	9970	9970	9970	9970	0
323	20241223	154500	1123472410	9970	9970	9970	9970	0
324	20241223	154400	1123472410	9970	9970	9970	9970	0
325	20241223	154300	1123472410	9970	9970	9970	9970	0
326	20241223	154200	1123472410	9970	9970	9970	9970	0
327	20241223	154100	1123472410	9970	9970	9970	9970	0
328	20241223	154000	1123472410	9970	9970	9970	9970	0
329	20241223	153900	1123472410	9970	9970	9970	9970	0
330	20241223	153800	1123472410	9970	9970	9970	9970	0
331	20241223	153700	1123472410	9970	9970	9970	9970	0
332	20241223	153600	1123472410	9970	9970	9970	9970	1621
333	20241223	153500	1123472410	9970	9970	9970	9970	0
334	20241223	153400	1123472410	9970	9970	9970	9970	0
335	20241223	153300	1123472410	9970	9970	9970	9970	0
336	20241223	153200	1123472410	9970	9970	9970	9970	0
337	20241223	153100	1123472410	9970	9970	9970	9970	0
338	20241223	153000	1123472410	9970	9970	9970	9970	1621
339	20241223	152900	1107311040	9990	9990	9990	9990	0
340	20241223	152800	1107311040	9990	9990	9990	9990	0
341	20241223	152700	1107311040	9990	9990	9990	9990	0
342	20241223	152600	1107311040	9990	9990	9990	9990	0
343	20241223	152500	1107311040	9990	9990	9990	9990	0
344	20241223	152400	1107311040	9990	9990	9990	9990	0
345	20241223	152300	1107311040	9990	9990	9990	9990	0
346	20241223	152200	1107311040	9990	9990	9990	9990	0
347	20241223	152100	1107311040	9990	9990	9990	9990	0
348	20241223	152000	1107311040	9990	9990	9990	9990	0
349	20241223	151900	1107311040	9990	10000	10020	9990	400
350	20241223	151800	1103308520	9980	9980	9990	9980	853
351	20241223	151700	1094790580	9970	9980	9980	9970	49
352	20241223	151600	1094301950	9980	9990	9990	9980	115
353	20241223	151500	1093153190	9980	9980	9990	9980	193
354	20241223	151400	1091226950	9970	9970	9970	9970	1
355	20241223	151300	1091216980	9970	9990	9990	9970	251
356	20241223	151200	1088713240	9990	10000	10000	9990	384
357	20241223	151100	1084877030	10000	10010	10010	10000	178
358	20241223	151000	1083096190	10000	10000	10000	10000	0
359	20241223	150900	1083096190	10000	10010	10010	10000	397
360	20241223	150800	1079124630	10010	10020	10020	10010	120
361	20241223	150700	1077923230	10020	10020	10020	10020	57
362	20241223	150600	1077352090	10020	10020	10030	10020	100
363	20241223	150500	1076349390	10020	10010	10020	10010	62
364	20241223	150400	1075728470	10010	10010	10010	10010	0
365	20241223	150300	1075728470	10010	10030	10030	10010	63
366	20241223	150200	1075096980	10030	10000	10040	10000	95
367	20241223	150100	1074143500	10000	10010	10040	10000	2109
368	20241223	150000	1053000080	10010	9960	10010	9960	876
369	20241223	145900	1044237970	10000	10000	10000	10000	0
370	20241223	145800	1044237970	10000	10000	10000	10000	0
371	20241223	145700	1044237970	10000	10000	10000	9950	606
372	20241223	145600	1038198720	9960	9980	10000	9960	2069
373	20241223	145500	1017567230	9970	9990	10000	9970	1290
374	20241223	145400	1004697390	9990	10000	10000	9990	535
375	20241223	145300	999352730	9990	9990	9990	9990	35
376	20241223	145200	999003080	9990	9990	9990	9990	5
377	20241223	145100	998953130	10000	10000	10000	10000	2
378	20241223	145000	998933130	10010	10000	10010	9990	446
379	20241223	144900	994468990	10010	10010	10010	10010	0
380	20241223	144800	994468990	10010	10000	10010	10000	360
381	20241223	144700	990866610	10000	10010	10010	10000	5
382	20241223	144600	990816580	10010	10010	10010	10010	3
383	20241223	144500	990786550	10010	9990	10010	9990	879
384	20241223	144400	981998640	9990	9990	9990	9990	4
385	20241223	144300	981958680	9990	9970	9990	9970	122
386	20241223	144200	980742100	9990	9980	9990	9980	232
387	20241223	144100	978425600	9980	9950	9980	9950	495
388	20241223	144000	973494550	9980	9980	9980	9980	1024
389	20241223	143900	963275030	9950	9970	9980	9950	338
390	20241223	143800	959911130	9970	9970	9970	9970	0
391	20241223	143700	959911130	9970	9970	9970	9970	5
392	20241223	143600	959861280	9980	9980	9980	9980	0
393	20241223	143500	959861280	9980	9980	9980	9980	1
394	20241223	143400	959851300	9980	9970	9980	9950	11
395	20241223	143300	959741680	9980	9970	9980	9970	10
396	20241223	143200	959641970	9980	9970	9980	9970	105
397	20241223	143100	958595020	9980	9980	9980	9980	0
398	20241223	143000	958595020	9980	9970	9980	9970	106
399	20241223	142900	957538140	9980	9980	9980	9980	0
400	20241223	142800	957538140	9980	9980	9980	9980	0
401	20241223	142700	957538140	9980	9980	9980	9980	4
402	20241223	142600	957498220	9980	9980	9980	9980	0
403	20241223	142500	957498220	9980	9980	9980	9980	112
404	20241223	142400	956380460	9980	9980	9980	9970	7
405	20241223	142300	956310610	9980	9980	9980	9980	1
406	20241223	142200	956300630	9980	9980	9980	9980	1
407	20241223	142100	956290650	9980	9980	9980	9980	2
408	20241223	142000	956270690	9980	9980	9980	9980	0
409	20241223	141900	956270690	9980	9980	9980	9980	1
410	20241223	141800	956260710	9980	9980	9980	9980	0
411	20241223	141700	956260710	9980	9980	9980	9980	0
412	20241223	141600	956260710	9980	9970	9980	9970	50
413	20241223	141500	955761810	9940	9940	9940	9940	0
414	20241223	141400	955761810	9940	9940	9940	9940	6
415	20241223	141300	955702170	9930	9930	9930	9930	0
416	20241223	141200	955702170	9930	9940	9940	9930	789
417	20241223	141100	947862820	9950	9950	9950	9950	999
418	20241223	141000	937922770	9950	9950	9950	9950	0
419	20241223	140900	937922770	9950	9970	9970	9950	9
420	20241223	140800	937833160	9970	9970	9970	9970	0
421	20241223	140700	937833160	9970	9970	9970	9970	0
422	20241223	140600	937833160	9970	9970	9970	9970	1
423	20241223	140500	937823190	10010	10010	10010	10010	0
424	20241223	140400	937823190	10010	10010	10010	10010	0
425	20241223	140300	937823190	10010	10010	10010	10010	0
426	20241223	140200	937823190	10010	10010	10010	10010	0
427	20241223	140100	937823190	10010	9980	10010	9980	41
428	20241223	140000	937413530	9960	9960	9960	9950	529
429	20241223	135900	932147690	9960	9970	9970	9960	61
430	20241223	135800	931539620	9990	9990	9990	9990	100
431	20241223	135700	930540620	10010	10010	10010	10010	0
432	20241223	135600	930540620	10010	10010	10010	10010	32
433	20241223	135500	930220300	10010	10010	10010	10010	0
434	20241223	135400	930220300	10010	9980	10010	9980	2202
435	20241223	135300	908205220	9980	9980	9980	9980	0
436	20241223	135200	908205220	9980	9980	9980	9980	0
437	20241223	135100	908205220	9980	9980	9980	9980	65
438	20241223	135000	907556520	9990	9990	9990	9990	7
439	20241223	134900	907486590	9990	9990	9990	9990	5
440	20241223	134800	907436640	9990	9990	9990	9990	100
441	20241223	134700	906437640	9970	9970	9970	9970	262
442	20241223	134600	903825500	9970	9980	9980	9970	13
443	20241223	134500	903695810	9980	9980	9980	9980	20
444	20241223	134400	903496210	9980	9970	9980	9970	82
445	20241223	134300	902678350	9970	9970	9970	9970	19
446	20241223	134200	902488920	9980	9980	9980	9980	290
447	20241223	134100	899594720	9980	9980	9980	9980	0
448	20241223	134000	899594720	9980	9980	9980	9980	52
449	20241223	133900	899075760	9980	9980	9980	9980	50
450	20241223	133800	898576760	9970	9970	9970	9970	153
451	20241223	133700	897051350	9970	9970	9970	9970	23
452	20241223	133600	896822040	9970	9970	9970	9970	152
453	20241223	133500	895306600	9980	9980	9980	9980	23
454	20241223	133400	895077060	9980	9990	9990	9980	263
455	20241223	133300	892452190	9980	9980	9980	9980	7
456	20241223	133200	892382330	9980	9980	9980	9980	83
457	20241223	133100	891553990	9970	9970	9970	9970	10
458	20241223	133000	891454290	9970	9970	9970	9970	199
459	20241223	132900	889470260	9970	9970	9970	9970	109
460	20241223	132800	888383530	9970	9970	9970	9970	12
461	20241223	132700	888263890	9970	9970	9970	9970	0
462	20241223	132600	888263890	9970	9980	9980	9970	53
463	20241223	132500	887735050	9970	9970	9970	9970	100
464	20241223	132400	886738050	9980	9980	9980	9970	741
465	20241223	132300	879349620	9980	9990	9990	9980	101
466	20241223	132200	878341540	9990	9970	9990	9970	60
467	20241223	132100	877742540	9990	9970	9990	9970	858
468	20241223	132000	869181020	9970	9970	9970	9970	110
469	20241223	131900	868084320	9980	9980	9980	9980	57
470	20241223	131800	867515460	9980	9980	9980	9980	70
471	20241223	131700	866816860	9990	9990	9990	9990	138
472	20241223	131600	865438240	9970	9970	9970	9970	0
473	20241223	131500	865438240	9970	10000	10000	9970	118
474	20241223	131400	864261750	9990	9980	9990	9980	1050
475	20241223	131300	853773660	9980	9980	9980	9980	302
476	20241223	131200	850759700	9980	9970	9980	9960	95
477	20241223	131100	849812120	9970	9920	9970	9910	21
478	20241223	131000	849603500	9980	9970	9980	9970	741
479	20241223	130900	842212360	9960	9950	9970	9900	1010
480	20241223	130800	832154460	9950	9920	9950	9900	827
481	20241223	130700	823927220	9930	9930	9930	9930	0
482	20241223	130600	823927220	9930	9930	9930	9930	76
483	20241223	130500	823172540	9930	9930	9930	9930	89
484	20241223	130400	822288770	9940	9940	9940	9940	80
485	20241223	130300	821493570	9950	9950	9950	9950	30
486	20241223	130200	821195070	9950	9950	9950	9950	0
487	20241223	130100	821195070	9950	9970	9970	9950	73
488	20241223	130000	820468460	9970	9970	9970	9970	0
489	20241223	125900	820468460	9970	9970	9970	9970	363
490	20241223	125800	816849350	9970	9970	9970	9970	0
491	20241223	125700	816849350	9970	9970	9970	9970	3
492	20241223	125600	816819440	9940	9940	9970	9940	31
493	20241223	125500	816511270	9980	9980	9980	9980	10
494	20241223	125400	816411470	9990	9970	9990	9970	650
495	20241223	125300	809922440	9970	9940	9970	9940	23
496	20241223	125200	809693220	9970	9970	9970	9970	502
497	20241223	125100	804688280	9970	9950	9970	9950	356
498	20241223	125000	801138990	9960	9940	9970	9930	511
499	20241223	124900	796049750	9930	9930	9940	9930	124
500	20241223	124800	794817430	9940	9900	9940	9900	1217
501	20241223	124700	782760710	9850	9850	9850	9850	0
502	20241223	124600	782760710	9850	9850	9850	9850	0
503	20241223	124500	782760710	9850	9850	9850	9850	100
504	20241223	124400	781775710	9900	9900	9900	9900	0
505	20241223	124300	781775710	9900	9850	9900	9850	309
506	20241223	124200	778731960	9900	9900	9900	9900	0
507	20241223	124100	778731960	9900	9900	9900	9900	0
508	20241223	124000	778731960	9900	9880	9900	9880	823
509	20241223	123900	770596530	9840	9850	9860	9840	193
510	20241223	123800	768695350	9850	9850	9850	9850	20
511	20241223	123700	768498350	9860	9860	9860	9860	0
512	20241223	123600	768498350	9860	9860	9860	9860	45
513	20241223	123500	768054650	9860	9850	9860	9850	11
514	20241223	123400	767946270	9850	9860	9860	9850	198
515	20241223	123300	765995750	9880	9880	9880	9880	0
516	20241223	123200	765995750	9880	9880	9880	9880	116
517	20241223	123100	764849670	9860	9860	9860	9860	0
518	20241223	123000	764849670	9860	9860	9860	9860	50
519	20241223	122900	764356670	9880	9880	9880	9880	0
520	20241223	122800	764356670	9880	9860	9880	9860	46
521	20241223	122700	763902390	9850	9850	9850	9850	147
522	20241223	122600	762454440	9850	9860	9860	9850	309
523	20241223	122500	759407800	9860	9860	9860	9860	1
524	20241223	122400	759397940	9870	9900	9900	9870	320
525	20241223	122300	756239450	9900	9900	9900	9900	0
526	20241223	122200	756239450	9900	9900	9900	9900	4
527	20241223	122100	756199850	9910	9900	9910	9900	437
528	20241223	122000	751871900	9900	9900	9900	9900	126
529	20241223	121900	750624500	9870	9870	9870	9870	0
530	20241223	121800	750624500	9870	9880	9900	9870	180
531	20241223	121700	748846000	9900	9890	9900	9890	341
532	20241223	121600	745470730	9900	9900	9900	9900	0
533	20241223	121500	745470730	9900	9900	9900	9900	5
534	20241223	121400	745421230	9890	9890	9890	9890	0
535	20241223	121300	745421230	9890	9890	9890	9890	20
536	20241223	121200	745223430	9880	9910	9920	9880	101
537	20241223	121100	744222870	9900	9900	9910	9890	632
538	20241223	121000	737966610	9900	9900	9900	9890	606
539	20241223	120900	731971570	9890	9890	9890	9890	141
540	20241223	120800	730577080	9890	9880	9890	9880	71
541	20241223	120700	729874900	9880	9880	9880	9880	2
542	20241223	120600	729855140	9880	9880	9880	9880	57
543	20241223	120500	729291980	9880	9880	9880	9880	12
544	20241223	120400	729173420	9880	9880	9880	9880	10
545	20241223	120300	729074620	9880	9880	9880	9880	0
546	20241223	120200	729074620	9880	9880	9880	9880	0
547	20241223	120100	729074620	9880	9880	9880	9880	4
548	20241223	120000	729035100	9880	9880	9880	9880	45
549	20241223	115900	728590500	9870	9870	9870	9870	30
550	20241223	115800	728294400	9870	9870	9880	9870	95
551	20241223	115700	727355920	9870	9870	9870	9870	75
552	20241223	115600	726615670	9870	9870	9880	9870	38
553	20241223	115500	726240510	9890	9890	9890	9890	2
554	20241223	115400	726220730	9900	9900	9900	9900	0
555	20241223	115300	726220730	9900	9900	9900	9870	81
556	20241223	115200	725420030	9900	9900	9900	9900	10
557	20241223	115100	725321030	9900	9900	9910	9900	569
558	20241223	115000	719687920	9900	9870	9900	9860	2319
559	20241223	114900	696778810	9870	9870	9870	9870	22
560	20241223	114800	696561670	9850	9850	9850	9850	214
561	20241223	114700	694453770	9850	9850	9850	9850	102
562	20241223	114600	693449070	9850	9870	9870	9850	691
563	20241223	114500	686641090	9870	9870	9870	9870	1
564	20241223	114400	686631220	9870	9870	9870	9870	316
565	20241223	114300	683512300	9870	9880	9880	9860	225
566	20241223	114200	681291740	9880	9880	9880	9880	50
567	20241223	114100	680797740	9880	9870	9880	9870	168
568	20241223	114000	679139480	9870	9840	9870	9840	22
569	20241223	113900	678922600	9840	9850	9850	9840	654
570	20241223	113800	672481740	9840	9820	9840	9820	256
571	20241223	113700	669967390	9820	9820	9820	9820	1
572	20241223	113600	669957570	9810	9810	9810	9810	636
573	20241223	113500	663718410	9800	9800	9800	9800	105
574	20241223	113400	662689410	9800	9800	9800	9800	0
575	20241223	113300	662689410	9800	9770	9800	9710	6777
576	20241223	113200	596812000	9770	9810	9820	9770	564
577	20241223	113100	591288760	9820	9830	9830	9820	608
578	20241223	113000	585314810	9840	9840	9840	9840	0
579	20241223	112900	585314810	9840	9840	9840	9830	53
580	20241223	112800	584793570	9880	9840	9880	9820	1853
581	20241223	112700	566543470	9840	9820	9840	9820	224
582	20241223	112600	564341310	9790	9790	9790	9790	2
583	20241223	112500	564321730	9780	9780	9780	9780	0
584	20241223	112400	564321730	9780	9840	9840	9780	2468
585	20241223	112300	540137420	9840	9840	9840	9830	416
586	20241223	112200	536044980	9830	9820	9840	9820	640
587	20241223	112100	529753780	9820	9820	9830	9820	3550
588	20241223	112000	494887780	9810	9800	9820	9800	448
589	20241223	111900	490494480	9790	9790	9790	9790	50
590	20241223	111800	490004980	9790	9790	9790	9790	0
591	20241223	111700	490004980	9790	9790	9790	9790	125
592	20241223	111600	488781230	9770	9780	9780	9770	317
593	20241223	111500	485681870	9780	9760	9780	9760	255
594	20241223	111400	483191340	9760	9760	9760	9760	0
595	20241223	111300	483191340	9760	9760	9760	9760	25
596	20241223	111200	482947340	9740	9740	9740	9740	1
597	20241223	111100	482937600	9700	9700	9700	9700	0
598	20241223	111000	482937600	9700	9700	9700	9700	26
599	20241223	110900	482685400	9700	9700	9700	9700	1
600	20241223	110800	482675700	9700	9700	9700	9700	327
601	20241223	110700	479503800	9700	9700	9700	9700	0
602	20241223	110600	479503800	9700	9720	9730	9700	246
603	20241223	110500	477111410	9720	9720	9720	9720	90
604	20241223	110400	476236610	9720	9730	9730	9720	15
605	20241223	110300	476090710	9730	9730	9730	9720	231
606	20241223	110200	473844450	9730	9730	9730	9730	15
607	20241223	110100	473698500	9710	9710	9710	9710	0
608	20241223	110000	473698500	9710	9710	9710	9710	0
609	20241223	105900	473698500	9710	9710	9710	9710	0
610	20241223	105800	473698500	9710	9710	9710	9710	1191
611	20241223	105700	462133890	9720	9720	9720	9720	0
612	20241223	105600	462133890	9720	9720	9720	9720	0
613	20241223	105500	462133890	9720	9740	9740	9720	63
614	20241223	105400	461521110	9750	9750	9750	9750	27
615	20241223	105300	461257860	9750	9750	9750	9750	0
616	20241223	105200	461257860	9750	9750	9750	9750	102
617	20241223	105100	460263360	9750	9750	9750	9750	29
618	20241223	105000	459980610	9750	9750	9750	9750	0
619	20241223	104900	459980610	9750	9750	9750	9750	167
620	20241223	104800	458352360	9750	9750	9750	9750	2
621	20241223	104700	458332860	9770	9770	9770	9770	1
622	20241223	104600	458323090	9770	9760	9770	9760	27
623	20241223	104500	458059350	9760	9760	9760	9760	0
624	20241223	104400	458059350	9760	9760	9760	9760	0
625	20241223	104300	458059350	9760	9760	9760	9760	0
626	20241223	104200	458059350	9760	9760	9760	9760	76
627	20241223	104100	457317590	9760	9760	9760	9760	25
628	20241223	104000	457073590	9770	9770	9770	9770	1
629	20241223	103900	457063820	9770	9770	9770	9770	25
630	20241223	103800	456819570	9770	9780	9780	9770	6
631	20241223	103700	456760940	9780	9780	9780	9780	13
632	20241223	103600	456633800	9790	9760	9790	9760	442
633	20241223	103500	452313440	9750	9740	9750	9740	611
634	20241223	103400	446361100	9740	9740	9740	9740	104
635	20241223	103300	445348140	9740	9730	9740	9730	1017
636	20241223	103200	435445560	9720	9720	9720	9720	1
637	20241223	103100	435435840	9720	9720	9720	9720	216
638	20241223	103000	433336320	9720	9720	9720	9720	1
639	20241223	102900	433326600	9700	9700	9710	9700	262
640	20241223	102800	430785190	9720	9720	9720	9720	2
641	20241223	102700	430765750	9720	9720	9720	9720	0
642	20241223	102600	430765750	9720	9720	9720	9720	1
643	20241223	102500	430756030	9720	9720	9720	9720	11
644	20241223	102400	430649110	9710	9710	9710	9710	80
645	20241223	102300	429872310	9720	9720	9720	9720	2
646	20241223	102200	429852870	9720	9710	9720	9710	83
647	20241223	102100	429046320	9710	9710	9710	9710	134
648	20241223	102000	427745180	9710	9710	9710	9700	232
649	20241223	101900	425494130	9710	9710	9710	9710	1
650	20241223	101800	425484420	9720	9720	9730	9720	520
651	20241223	101700	420425630	9720	9720	9720	9720	39
652	20241223	101600	420046550	9740	9740	9740	9740	0
653	20241223	101500	420046550	9740	9700	9740	9700	11
654	20241223	101400	419939810	9700	9700	9700	9700	26
655	20241223	101300	419687610	9700	9710	9710	9700	193
656	20241223	101200	417815470	9730	9730	9730	9730	50
657	20241223	101100	417328970	9730	9740	9740	9700	3
658	20241223	101000	417299800	9740	9700	9740	9700	56
659	20241223	100900	416756520	9690	9690	9690	9690	23
660	20241223	100800	416533650	9660	9680	9680	9650	3559
661	20241223	100700	382154220	9670	9690	9700	9660	122
662	20241223	100600	380972400	9690	9700	9700	9660	1024
663	20241223	100500	371059460	9720	9710	9720	9700	611
664	20241223	100400	365131510	9710	9720	9720	9710	208
665	20241223	100300	363111330	9730	9740	9740	9720	650
666	20241223	100200	356782700	9770	9780	9780	9770	9
667	20241223	100100	356694760	9780	9780	9780	9780	1
668	20241223	100000	356684980	9780	9780	9780	9780	1
669	20241223	095900	356675200	9780	9770	9780	9770	11
670	20241223	095800	356567720	9770	9770	9780	9730	841
671	20241223	095700	348373980	9770	9770	9770	9770	260
672	20241223	095600	345833780	9770	9770	9770	9770	1
673	20241223	095500	345824010	9750	9750	9750	9750	95
674	20241223	095400	344897760	9750	9740	9750	9730	104
675	20241223	095300	343885490	9740	9750	9750	9740	513
676	20241223	095200	338887660	9740	9740	9740	9740	0
677	20241223	095100	338887660	9740	9740	9740	9740	120
678	20241223	095000	337718860	9740	9740	9740	9740	200
679	20241223	094900	335770860	9760	9760	9760	9760	0
680	20241223	094800	335770860	9760	9760	9760	9760	10
681	20241223	094700	335673260	9790	9790	9790	9740	52
682	20241223	094600	335166680	9740	9750	9800	9740	135
683	20241223	094500	333851210	9800	9750	9800	9750	201
684	20241223	094400	331881460	9730	9810	9810	9730	1002
685	20241223	094300	322102760	9830	9830	9830	9830	8
686	20241223	094200	322024120	9830	9830	9830	9830	50
687	20241223	094100	321532620	9830	9830	9830	9830	12
688	20241223	094000	321414660	9840	9840	9840	9840	0
689	20241223	093900	321414660	9840	9840	9840	9840	184
690	20241223	093800	319604100	9840	9850	9850	9780	589
691	20241223	093700	313806290	9840	9820	9840	9820	2436
692	20241223	093600	289868620	9820	9800	9820	9800	248
693	20241223	093500	287433820	9810	9790	9810	9790	354
694	20241223	093400	283962980	9770	9770	9770	9760	450
695	20241223	093300	279566530	9790	9780	9790	9780	572
696	20241223	093200	273971270	9790	9800	9800	9790	264
697	20241223	093100	271385690	9800	9790	9800	9790	102
698	20241223	093000	270387080	9810	9810	9820	9810	235
699	20241223	092900	268081720	9810	9780	9820	9780	1361
700	20241223	092800	254725310	9760	9750	9830	9750	2485
701	20241223	092700	230379090	9750	9730	9750	9720	855
702	20241223	092600	222056920	9730	9730	9730	9700	48
703	20241223	092500	221590510	9730	9740	9740	9730	296
704	20241223	092400	218709870	9730	9750	9750	9730	81
705	20241223	092300	217920740	9750	9690	9750	9690	179
706	20241223	092200	216181190	9660	9660	9690	9660	333
707	20241223	092100	212959540	9650	9680	9680	9650	711
708	20241223	092000	206084290	9690	9690	9700	9690	287
709	20241223	091900	203302650	9700	9700	9700	9700	354
710	20241223	091800	199868850	9700	9720	9770	9700	1594
711	20241223	091700	184376150	9660	9710	9720	9660	1844
712	20241223	091600	166484510	9710	9700	9710	9700	300
713	20241223	091500	163572310	9710	9650	9710	9650	876
714	20241223	091400	155095870	9650	9650	9650	9650	176
715	20241223	091300	153397470	9650	9680	9720	9650	457
716	20241223	091200	148963400	9670	9650	9670	9650	1193
717	20241223	091100	137428520	9600	9690	9690	9600	158
718	20241223	091000	135904520	9650	9550	9650	9550	1850
719	20241223	090900	118183950	9230	9230	9230	9230	0
720	20241223	090800	118183950	9230	9770	9770	9230	4998
721	20241223	090700	70639480	9810	9810	9810	9780	584
722	20241223	090600	64919920	9810	9780	9810	9780	61
723	20241223	090500	64322510	9780	9810	9830	9760	313
724	20241223	090400	61260400	9760	9760	9760	9760	815
725	20241223	090300	53306000	9750	9740	9820	9740	669
726	20241223	090200	46753930	9730	9700	9730	9420	3268
727	20241223	090100	15395050	9700	9700	9700	9620	583
728	20241223	090000	9769810	9700	9610	9700	9610	855