KissMeData/224110/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204800	3852952470	19140	19140	19140	19140	6995
3	20241224	204700	3852952470	19140	19140	19140	19140	0
4	20241224	204600	3852952470	19140	19140	19140	19140	0
5	20241224	204500	3852952470	19140	19140	19140	19140	0
6	20241224	204400	3852952470	19140	19140	19140	19140	0
7	20241224	204300	3852952470	19140	19140	19140	19140	0
8	20241224	204200	3852952470	19140	19140	19140	19140	0
9	20241224	204100	3852952470	19140	19140	19140	19140	0
10	20241224	204000	3852952470	19140	19140	19140	19140	0
11	20241224	203900	3852952470	19140	19140	19140	19140	0
12	20241224	203800	3852952470	19140	19140	19140	19140	0
13	20241224	203700	3852952470	19140	19140	19140	19140	0
14	20241224	203600	3852952470	19140	19140	19140	19140	0
15	20241224	203500	3852952470	19140	19140	19140	19140	0
16	20241224	203400	3852952470	19140	19140	19140	19140	0
17	20241224	203300	3852952470	19140	19140	19140	19140	0
18	20241224	203200	3852952470	19140	19140	19140	19140	0
19	20241224	203100	3852952470	19140	19140	19140	19140	0
20	20241224	203000	3852952470	19140	19140	19140	19140	0
21	20241224	202900	3852952470	19140	19140	19140	19140	0
22	20241224	202800	3852952470	19140	19140	19140	19140	0
23	20241224	202700	3852952470	19140	19140	19140	19140	0
24	20241224	202600	3852952470	19140	19140	19140	19140	0
25	20241224	202500	3852952470	19140	19140	19140	19140	0
26	20241224	202400	3852952470	19140	19140	19140	19140	0
27	20241224	202300	3852952470	19140	19140	19140	19140	0
28	20241224	202200	3852952470	19140	19140	19140	19140	0
29	20241224	202100	3852952470	19140	19140	19140	19140	0
30	20241224	202000	3852952470	19140	19140	19140	19140	0
31	20241224	201900	3852952470	19140	19140	19140	19140	0
32	20241224	201800	3852952470	19140	19140	19140	19140	6995
33	20241224	201700	3852952470	19140	19140	19140	19140	0
34	20241224	201600	3852952470	19140	19140	19140	19140	0
35	20241224	201500	3852952470	19140	19140	19140	19140	0
36	20241224	201400	3852952470	19140	19140	19140	19140	0
37	20241224	201300	3852952470	19140	19140	19140	19140	0
38	20241224	201200	3852952470	19140	19140	19140	19140	0
39	20241224	201100	3852952470	19140	19140	19140	19140	0
40	20241224	201000	3852952470	19140	19140	19140	19140	0
41	20241224	200900	3852952470	19140	19140	19140	19140	0
42	20241224	200800	3852952470	19140	19140	19140	19140	0
43	20241224	200700	3852952470	19140	19140	19140	19140	0
44	20241224	200600	3852952470	19140	19140	19140	19140	0
45	20241224	200500	3852952470	19140	19140	19140	19140	0
46	20241224	200400	3852952470	19140	19140	19140	19140	0
47	20241224	200300	3852952470	19140	19140	19140	19140	0
48	20241224	200200	3852952470	19140	19140	19140	19140	0
49	20241224	200100	3852952470	19140	19140	19140	19140	0
50	20241224	200000	3852952470	19140	19140	19140	19140	0
51	20241224	195900	3852952470	19140	19140	19140	19140	0
52	20241224	195800	3852952470	19140	19140	19140	19140	0
53	20241224	195700	3852952470	19140	19140	19140	19140	0
54	20241224	195600	3852952470	19140	19140	19140	19140	0
55	20241224	195500	3852952470	19140	19140	19140	19140	0
56	20241224	195400	3852952470	19140	19140	19140	19140	0
57	20241224	195300	3852952470	19140	19140	19140	19140	0
58	20241224	195200	3852952470	19140	19140	19140	19140	0
59	20241224	195100	3852952470	19140	19140	19140	19140	0
60	20241224	195000	3852952470	19140	19140	19140	19140	0
61	20241224	194900	3852952470	19140	19140	19140	19140	0
62	20241224	194800	3852952470	19140	19140	19140	19140	6995
63	20241224	194700	3852952470	19140	19140	19140	19140	0
64	20241224	194600	3852952470	19140	19140	19140	19140	0
65	20241224	194500	3852952470	19140	19140	19140	19140	0
66	20241224	194400	3852952470	19140	19140	19140	19140	0
67	20241224	194300	3852952470	19140	19140	19140	19140	0
68	20241224	194200	3852952470	19140	19140	19140	19140	0
69	20241224	194100	3852952470	19140	19140	19140	19140	0
70	20241224	194000	3852952470	19140	19140	19140	19140	0
71	20241224	193900	3852952470	19140	19140	19140	19140	0
72	20241224	193800	3852952470	19140	19140	19140	19140	0
73	20241224	193700	3852952470	19140	19140	19140	19140	0
74	20241224	193600	3852952470	19140	19140	19140	19140	0
75	20241224	193500	3852952470	19140	19140	19140	19140	0
76	20241224	193400	3852952470	19140	19140	19140	19140	0
77	20241224	193300	3852952470	19140	19140	19140	19140	0
78	20241224	193200	3852952470	19140	19140	19140	19140	0
79	20241224	193100	3852952470	19140	19140	19140	19140	0
80	20241224	193000	3852952470	19140	19140	19140	19140	0
81	20241224	192900	3852952470	19140	19140	19140	19140	0
82	20241224	192800	3852952470	19140	19140	19140	19140	0
83	20241224	192700	3852952470	19140	19140	19140	19140	0
84	20241224	192600	3852952470	19140	19140	19140	19140	0
85	20241224	192500	3852952470	19140	19140	19140	19140	0
86	20241224	192400	3852952470	19140	19140	19140	19140	0
87	20241224	192300	3852952470	19140	19140	19140	19140	0
88	20241224	192200	3852952470	19140	19140	19140	19140	0
89	20241224	192100	3852952470	19140	19140	19140	19140	0
90	20241224	192000	3852952470	19140	19140	19140	19140	0
91	20241224	191900	3852952470	19140	19140	19140	19140	0
92	20241224	191800	3852952470	19140	19140	19140	19140	6995
93	20241224	191700	3852952470	19140	19140	19140	19140	0
94	20241224	191600	3852952470	19140	19140	19140	19140	0
95	20241224	191500	3852952470	19140	19140	19140	19140	0
96	20241224	191400	3852952470	19140	19140	19140	19140	0
97	20241224	191300	3852952470	19140	19140	19140	19140	0
98	20241224	191200	3852952470	19140	19140	19140	19140	0
99	20241224	191100	3852952470	19140	19140	19140	19140	0
100	20241224	191000	3852952470	19140	19140	19140	19140	0
101	20241224	190900	3852952470	19140	19140	19140	19140	0
102	20241224	190800	3852952470	19140	19140	19140	19140	0
103	20241224	190700	3852952470	19140	19140	19140	19140	0
104	20241224	190600	3852952470	19140	19140	19140	19140	0
105	20241224	190500	3852952470	19140	19140	19140	19140	0
106	20241224	190400	3852952470	19140	19140	19140	19140	0
107	20241224	190300	3852952470	19140	19140	19140	19140	0
108	20241224	190200	3852952470	19140	19140	19140	19140	0
109	20241224	190100	3852952470	19140	19140	19140	19140	0
110	20241224	190000	3852952470	19140	19140	19140	19140	0
111	20241224	185900	3852952470	19140	19140	19140	19140	0
112	20241224	185800	3852952470	19140	19140	19140	19140	0
113	20241224	185700	3852952470	19140	19140	19140	19140	0
114	20241224	185600	3852952470	19140	19140	19140	19140	0
115	20241224	185500	3852952470	19140	19140	19140	19140	0
116	20241224	185400	3852952470	19140	19140	19140	19140	0
117	20241224	185300	3852952470	19140	19140	19140	19140	0
118	20241224	185200	3852952470	19140	19140	19140	19140	0
119	20241224	185100	3852952470	19140	19140	19140	19140	0
120	20241224	185000	3852952470	19140	19140	19140	19140	0
121	20241224	184900	3852952470	19140	19140	19140	19140	0
122	20241224	184800	3852952470	19140	19140	19140	19140	6995
123	20241224	184700	3852952470	19140	19140	19140	19140	0
124	20241224	184600	3852952470	19140	19140	19140	19140	0
125	20241224	184500	3852952470	19140	19140	19140	19140	0
126	20241224	184400	3852952470	19140	19140	19140	19140	0
127	20241224	184300	3852952470	19140	19140	19140	19140	0
128	20241224	184200	3852952470	19140	19140	19140	19140	0
129	20241224	184100	3852952470	19140	19140	19140	19140	0
130	20241224	184000	3852952470	19140	19140	19140	19140	0
131	20241224	183900	3852952470	19140	19140	19140	19140	0
132	20241224	183800	3852952470	19140	19140	19140	19140	0
133	20241224	183700	3852952470	19140	19140	19140	19140	0
134	20241224	183600	3852952470	19140	19140	19140	19140	0
135	20241224	183500	3852952470	19140	19140	19140	19140	0
136	20241224	183400	3852952470	19140	19140	19140	19140	0
137	20241224	183300	3852952470	19140	19140	19140	19140	0
138	20241224	183200	3852952470	19140	19140	19140	19140	0
139	20241224	183100	3852952470	19140	19140	19140	19140	0
140	20241224	183000	3852952470	19140	19140	19140	19140	0
141	20241224	182900	3852952470	19140	19140	19140	19140	0
142	20241224	182800	3852952470	19140	19140	19140	19140	0
143	20241224	182700	3852952470	19140	19140	19140	19140	0
144	20241224	182600	3852952470	19140	19140	19140	19140	0
145	20241224	182500	3852952470	19140	19140	19140	19140	0
146	20241224	182400	3852952470	19140	19140	19140	19140	0
147	20241224	182300	3852952470	19140	19140	19140	19140	0
148	20241224	182200	3852952470	19140	19140	19140	19140	0
149	20241224	182100	3852952470	19140	19140	19140	19140	0
150	20241224	182000	3852952470	19140	19140	19140	19140	0
151	20241224	181900	3852952470	19140	19140	19140	19140	0
152	20241224	181800	3852952470	19140	19140	19140	19140	6995
153	20241224	181700	3852952470	19140	19140	19140	19140	0
154	20241224	181600	3852952470	19140	19140	19140	19140	0
155	20241224	181500	3852952470	19140	19140	19140	19140	0
156	20241224	181400	3852952470	19140	19140	19140	19140	0
157	20241224	181300	3852952470	19140	19140	19140	19140	0
158	20241224	181200	3852952470	19140	19140	19140	19140	0
159	20241224	181100	3852952470	19140	19140	19140	19140	0
160	20241224	181000	3852952470	19140	19140	19140	19140	0
161	20241224	180900	3852952470	19140	19140	19140	19140	0
162	20241224	180800	3852952470	19140	19140	19140	19140	0
163	20241224	180700	3852952470	19140	19140	19140	19140	0
164	20241224	180600	3852952470	19140	19140	19140	19140	0
165	20241224	180500	3852952470	19140	19140	19140	19140	0
166	20241224	180400	3852952470	19140	19140	19140	19140	0
167	20241224	180300	3852952470	19140	19140	19140	19140	0
168	20241224	180200	3852952470	19140	19140	19140	19140	0
169	20241224	180100	3852952470	19140	19140	19140	19140	0
170	20241224	180000	3852952470	19140	19140	19140	19140	0
171	20241224	175900	3852952470	19140	19140	19140	19140	0
172	20241224	175800	3852952470	19140	19140	19140	19140	0
173	20241224	175700	3852952470	19140	19140	19140	19140	0
174	20241224	175600	3852952470	19140	19140	19140	19140	0
175	20241224	175500	3852952470	19140	19140	19140	19140	0
176	20241224	175400	3852952470	19140	19140	19140	19140	0
177	20241224	175300	3852952470	19140	19140	19140	19140	0
178	20241224	175200	3852952470	19140	19140	19140	19140	0
179	20241224	175100	3852952470	19140	19140	19140	19140	0
180	20241224	175000	3852952470	19140	19140	19140	19140	0
181	20241224	174900	3852952470	19140	19140	19140	19140	0
182	20241224	174800	3852952470	19140	19140	19140	19140	6995
183	20241224	174700	3852952470	19140	19140	19140	19140	0
184	20241224	174600	3852952470	19140	19140	19140	19140	0
185	20241224	174500	3852952470	19140	19140	19140	19140	0
186	20241224	174400	3852952470	19140	19140	19140	19140	0
187	20241224	174300	3852952470	19140	19140	19140	19140	0
188	20241224	174200	3852952470	19140	19140	19140	19140	0
189	20241224	174100	3852952470	19140	19140	19140	19140	0
190	20241224	174000	3852952470	19140	19140	19140	19140	0
191	20241224	173900	3852952470	19140	19140	19140	19140	0
192	20241224	173800	3852952470	19140	19140	19140	19140	0
193	20241224	173700	3852952470	19140	19140	19140	19140	0
194	20241224	173600	3852952470	19140	19140	19140	19140	0
195	20241224	173500	3852952470	19140	19140	19140	19140	0
196	20241224	173400	3852952470	19140	19140	19140	19140	0
197	20241224	173300	3852952470	19140	19140	19140	19140	0
198	20241224	173200	3852952470	19140	19140	19140	19140	0
199	20241224	173100	3852952470	19140	19140	19140	19140	0
200	20241224	173000	3852952470	19140	19140	19140	19140	0
201	20241224	172900	3852952470	19140	19140	19140	19140	0
202	20241224	172800	3852952470	19140	19140	19140	19140	0
203	20241224	172700	3852952470	19140	19140	19140	19140	0
204	20241224	172600	3852952470	19140	19140	19140	19140	0
205	20241224	172500	3852952470	19140	19140	19140	19140	0
206	20241224	172400	3852952470	19140	19140	19140	19140	0
207	20241224	172300	3852952470	19140	19140	19140	19140	0
208	20241224	172200	3852952470	19140	19140	19140	19140	0
209	20241224	172100	3852952470	19140	19140	19140	19140	0
210	20241224	172000	3852952470	19140	19140	19140	19140	0
211	20241224	171900	3852952470	19140	19140	19140	19140	0
212	20241224	171800	3852952470	19140	19140	19140	19140	6995
213	20241224	171700	3852952470	19140	19140	19140	19140	0
214	20241224	171600	3852952470	19140	19140	19140	19140	0
215	20241224	171500	3852952470	19140	19140	19140	19140	0
216	20241224	171400	3852952470	19140	19140	19140	19140	0
217	20241224	171300	3852952470	19140	19140	19140	19140	0
218	20241224	171200	3852952470	19140	19140	19140	19140	0
219	20241224	171100	3852952470	19140	19140	19140	19140	0
220	20241224	171000	3852952470	19140	19140	19140	19140	0
221	20241224	170900	3852952470	19140	19140	19140	19140	0
222	20241224	170800	3852952470	19140	19140	19140	19140	0
223	20241224	170700	3852952470	19140	19140	19140	19140	0
224	20241224	170600	3852952470	19140	19140	19140	19140	0
225	20241224	170500	3852952470	19140	19140	19140	19140	0
226	20241224	170400	3852952470	19140	19140	19140	19140	0
227	20241224	170300	3852952470	19140	19140	19140	19140	0
228	20241224	170200	3852952470	19140	19140	19140	19140	0
229	20241224	170100	3852952470	19140	19140	19140	19140	0
230	20241224	170000	3852952470	19140	19140	19140	19140	0
231	20241224	165900	3852952470	19140	19140	19140	19140	0
232	20241224	165800	3852952470	19140	19140	19140	19140	0
233	20241224	165700	3852952470	19140	19140	19140	19140	0
234	20241224	165600	3852952470	19140	19140	19140	19140	0
235	20241224	165500	3852952470	19140	19140	19140	19140	0
236	20241224	165400	3852952470	19140	19140	19140	19140	0
237	20241224	165300	3852952470	19140	19140	19140	19140	0
238	20241224	165200	3852952470	19140	19140	19140	19140	0
239	20241224	165100	3852952470	19140	19140	19140	19140	0
240	20241224	165000	3852952470	19140	19140	19140	19140	0
241	20241224	164900	3852952470	19140	19140	19140	19140	0
242	20241224	164800	3852952470	19140	19140	19140	19140	6995
243	20241224	164700	3852952470	19140	19140	19140	19140	0
244	20241224	164600	3852952470	19140	19140	19140	19140	0
245	20241224	164500	3852952470	19140	19140	19140	19140	0
246	20241224	164400	3852952470	19140	19140	19140	19140	0
247	20241224	164300	3852952470	19140	19140	19140	19140	0
248	20241224	164200	3852952470	19140	19140	19140	19140	0
249	20241224	164100	3852952470	19140	19140	19140	19140	0
250	20241224	164000	3852952470	19140	19140	19140	19140	0
251	20241224	163900	3852952470	19140	19140	19140	19140	0
252	20241224	163800	3852952470	19140	19140	19140	19140	0
253	20241224	163700	3852952470	19140	19140	19140	19140	0
254	20241224	163600	3852952470	19140	19140	19140	19140	0
255	20241224	163500	3852952470	19140	19140	19140	19140	0
256	20241224	163400	3852952470	19140	19140	19140	19140	0
257	20241224	163300	3852952470	19140	19140	19140	19140	0
258	20241224	163200	3852952470	19140	19140	19140	19140	0
259	20241224	163100	3852952470	19140	19140	19140	19140	0
260	20241224	163000	3852952470	19140	19140	19140	19140	0
261	20241224	162900	3852952470	19140	19140	19140	19140	0
262	20241224	162800	3852952470	19140	19140	19140	19140	0
263	20241224	162700	3852952470	19140	19140	19140	19140	0
264	20241224	162600	3852952470	19140	19140	19140	19140	0
265	20241224	162500	3852952470	19140	19140	19140	19140	0
266	20241224	162400	3852952470	19140	19140	19140	19140	0
267	20241224	162300	3852952470	19140	19140	19140	19140	0
268	20241224	162200	3852952470	19140	19140	19140	19140	0
269	20241224	162100	3852952470	19140	19140	19140	19140	0
270	20241224	162000	3852952470	19140	19140	19140	19140	0
271	20241224	161900	3852952470	19140	19140	19140	19140	0
272	20241224	161800	3852952470	19140	19140	19140	19140	6995
273	20241224	161700	3852952470	19140	19140	19140	19140	0
274	20241224	161600	3852952470	19140	19140	19140	19140	0
275	20241224	161500	3852952470	19140	19140	19140	19140	0
276	20241224	161400	3852952470	19140	19140	19140	19140	0
277	20241224	161300	3852952470	19140	19140	19140	19140	0
278	20241224	161200	3852952470	19140	19140	19140	19140	0
279	20241224	161100	3852952470	19140	19140	19140	19140	0
280	20241224	161000	3852952470	19140	19140	19140	19140	0
281	20241224	160900	3852952470	19140	19140	19140	19140	0
282	20241224	160800	3852952470	19140	19140	19140	19140	0
283	20241224	160700	3852952470	19140	19140	19140	19140	0
284	20241224	160600	3852952470	19140	19140	19140	19140	0
285	20241224	160500	3852952470	19140	19140	19140	19140	0
286	20241224	160400	3852952470	19140	19140	19140	19140	0
287	20241224	160300	3852952470	19140	19140	19140	19140	0
288	20241224	160200	3852952470	19140	19140	19140	19140	0
289	20241224	160100	3852952470	19140	19140	19140	19140	0
290	20241224	160000	3852952470	19140	19140	19140	19140	0
291	20241224	155900	3852952470	19140	19140	19140	19140	0
292	20241224	155800	3852952470	19140	19140	19140	19140	0
293	20241224	155700	3852952470	19140	19140	19140	19140	0
294	20241224	155600	3852952470	19140	19140	19140	19140	0
295	20241224	155500	3852952470	19140	19140	19140	19140	0
296	20241224	155400	3852952470	19140	19140	19140	19140	0
297	20241224	155300	3852952470	19140	19140	19140	19140	0
298	20241224	155200	3852952470	19140	19140	19140	19140	0
299	20241224	155100	3852952470	19140	19140	19140	19140	0
300	20241224	155000	3852952470	19140	19140	19140	19140	0
301	20241224	154900	3852952470	19140	19140	19140	19140	0
302	20241224	154800	3852952470	19140	19140	19140	19140	6995
303	20241224	154700	3852952470	19140	19140	19140	19140	0
304	20241224	154600	3852952470	19140	19140	19140	19140	0
305	20241224	154500	3852952470	19140	19140	19140	19140	0
306	20241224	154400	3852952470	19140	19140	19140	19140	0
307	20241224	154300	3852952470	19140	19140	19140	19140	0
308	20241224	154200	3852952470	19140	19140	19140	19140	0
309	20241224	154100	3852952470	19140	19140	19140	19140	0
310	20241224	154000	3852952470	19140	19140	19140	19140	0
311	20241224	153900	3852952470	19140	19140	19140	19140	0
312	20241224	153800	3852952470	19140	19140	19140	19140	0
313	20241224	153700	3852952470	19140	19140	19140	19140	0
314	20241224	153600	3852952470	19140	19140	19140	19140	0
315	20241224	153500	3852952470	19140	19140	19140	19140	0
316	20241224	153400	3852952470	19140	19140	19140	19140	0
317	20241224	153300	3852952470	19140	19140	19140	19140	0
318	20241224	153200	3852952470	19140	19140	19140	19140	0
319	20241224	153100	3852952470	19140	19140	19140	19140	0
320	20241224	153000	3852952470	19140	19140	19140	19140	6995
321	20241224	152900	3719068170	19290	19290	19290	19290	0
322	20241224	152800	3719068170	19290	19290	19290	19290	0
323	20241224	152700	3719068170	19290	19290	19290	19290	0
324	20241224	152600	3719068170	19290	19290	19290	19290	0
325	20241224	152500	3719068170	19290	19290	19290	19290	0
326	20241224	152400	3719068170	19290	19290	19290	19290	0
327	20241224	152300	3719068170	19290	19290	19290	19290	0
328	20241224	152200	3719068170	19290	19290	19290	19290	0
329	20241224	152100	3719068170	19290	19290	19290	19290	0
330	20241224	152000	3719068170	19290	19290	19290	19290	0
331	20241224	151900	3719068170	19290	19200	19290	19150	411
332	20241224	151800	3711179750	19150	19150	19190	19140	409
333	20241224	151700	3703349630	19150	19150	19180	19140	177
334	20241224	151600	3699960180	19170	19150	19170	19140	329
335	20241224	151500	3693661970	19160	19140	19160	19140	19
336	20241224	151400	3693298040	19140	19150	19150	19140	278
337	20241224	151300	3687977080	19150	19140	19180	19130	9
338	20241224	151200	3687804700	19130	19140	19200	19130	59
339	20241224	151100	3686673930	19140	19140	19140	19130	41
340	20241224	151000	3685889450	19130	19140	19150	19130	291
341	20241224	150900	3680319820	19140	19140	19140	19140	82
342	20241224	150800	3678750340	19150	19140	19150	19140	21
343	20241224	150700	3678348210	19150	19140	19150	19140	71
344	20241224	150600	3676989230	19140	19150	19150	19140	257
345	20241224	150500	3672068450	19150	19170	19210	19150	290
346	20241224	150400	3666511170	19160	19170	19170	19160	408
347	20241224	150300	3658693580	19210	19180	19250	19180	432
348	20241224	150200	3650386580	19180	19160	19180	19160	81
349	20241224	150100	3648834150	19160	19170	19170	19160	14
350	20241224	150000	3648565850	19160	19160	19160	19150	134
351	20241224	145900	3645999650	19160	19180	19180	19160	44
352	20241224	145800	3645156490	19180	19190	19190	19180	61
353	20241224	145700	3643986010	19200	19210	19210	19200	12
354	20241224	145600	3643755510	19210	19230	19230	19210	5
355	20241224	145500	3643659420	19230	19200	19230	19200	11
356	20241224	145400	3643448160	19200	19200	19200	19200	1
357	20241224	145300	3643428960	19280	19200	19280	19200	61
358	20241224	145200	3642255360	19290	19290	19290	19290	50
359	20241224	145100	3641290860	19290	19190	19290	19190	443
360	20241224	145000	3632761840	19190	19150	19190	19150	24
361	20241224	144900	3632301440	19170	19150	19170	19150	18
362	20241224	144800	3631956650	19150	19150	19150	19150	0
363	20241224	144700	3631956650	19150	19140	19150	19140	256
364	20241224	144600	3627056770	19140	19160	19160	19140	67
365	20241224	144500	3625774190	19160	19160	19160	19160	1
366	20241224	144400	3625755030	19160	19160	19160	19160	3
367	20241224	144300	3625697550	19170	19180	19180	19170	791
368	20241224	144200	3610529200	19180	19200	19200	19180	134
369	20241224	144100	3607958370	19210	19210	19210	19210	770
370	20241224	144000	3593166670	19210	19210	19210	19210	1
371	20241224	143900	3593147460	19210	19210	19210	19210	7
372	20241224	143800	3593012990	19210	19210	19210	19210	0
373	20241224	143700	3593012990	19210	19250	19260	19210	533
374	20241224	143600	3582765600	19250	19250	19250	19250	51
375	20241224	143500	3581783850	19290	19240	19290	19240	68
376	20241224	143400	3580472840	19280	19280	19280	19280	0
377	20241224	143300	3580472840	19280	19290	19290	19200	17
378	20241224	143200	3580146270	19200	19260	19260	19200	205
379	20241224	143100	3576207970	19300	19300	19300	19300	2
380	20241224	143000	3576169370	19320	19300	19320	19250	104
381	20241224	142900	3574160200	19320	19240	19320	19230	60
382	20241224	142800	3573005490	19330	19300	19330	19240	44
383	20241224	142700	3572156480	19300	19260	19300	19260	413
384	20241224	142600	3564194370	19260	19240	19260	19240	188
385	20241224	142500	3560575150	19210	19210	19210	19210	0
386	20241224	142400	3560575150	19210	19230	19230	19210	10
387	20241224	142300	3560382970	19240	19220	19240	19220	334
388	20241224	142200	3553959510	19240	19240	19240	19240	1
389	20241224	142100	3553940270	19240	19240	19240	19240	0
390	20241224	142000	3553940270	19240	19240	19240	19240	27
391	20241224	141900	3553420790	19240	19240	19240	19240	1
392	20241224	141800	3553401550	19180	19250	19250	19180	12
393	20241224	141700	3553171250	19250	19220	19250	19180	107
394	20241224	141600	3551113210	19230	19230	19230	19230	0
395	20241224	141500	3551113210	19230	19210	19230	19200	38
396	20241224	141400	3550383260	19200	19190	19200	19180	317
397	20241224	141300	3544300180	19190	19190	19190	19190	43
398	20241224	141200	3543475010	19190	19190	19190	19190	8
399	20241224	141100	3543321490	19210	19210	19210	19210	0
400	20241224	141000	3543321490	19210	19180	19210	19180	13
401	20241224	140900	3543071940	19250	19250	19250	19250	0
402	20241224	140800	3543071940	19250	19250	19250	19200	8
403	20241224	140700	3542918240	19190	19200	19200	19190	146
404	20241224	140600	3540115070	19200	19210	19210	19200	17
405	20241224	140500	3539788580	19280	19280	19280	19280	5
406	20241224	140400	3539692180	19280	19280	19280	19280	0
407	20241224	140300	3539692180	19280	19280	19280	19280	101
408	20241224	140200	3537744900	19200	19190	19200	19190	80
409	20241224	140100	3536208950	19190	19160	19190	19160	227
410	20241224	140000	3531856750	19250	19250	19250	19250	0
411	20241224	135900	3531856750	19250	19250	19250	19250	10
412	20241224	135800	3531664250	19250	19250	19250	19250	0
413	20241224	135700	3531664250	19250	19250	19250	19250	0
414	20241224	135600	3531664250	19250	19250	19250	19250	48
415	20241224	135500	3530740250	19250	19250	19250	19250	35
416	20241224	135400	3530066500	19270	19270	19270	19270	1
417	20241224	135300	3530047230	19160	19190	19210	19160	549
418	20241224	135200	3519519600	19190	19170	19190	19160	119
419	20241224	135100	3517239070	19170	19220	19220	19170	456
420	20241224	135000	3508483460	19290	19290	19290	19290	1
421	20241224	134900	3508464170	19290	19290	19290	19290	0
422	20241224	134800	3508464170	19290	19280	19290	19280	20
423	20241224	134700	3508078450	19300	19300	19300	19300	0
424	20241224	134600	3508078450	19300	19300	19300	19300	12
425	20241224	134500	3507846850	19300	19300	19300	19300	0
426	20241224	134400	3507846850	19300	19210	19300	19210	18
427	20241224	134300	3507499540	19300	19300	19300	19300	7
428	20241224	134200	3507364440	19300	19260	19300	19260	3
429	20241224	134100	3507306620	19290	19240	19290	19240	230
430	20241224	134000	3502873670	19240	19240	19240	19240	1
431	20241224	133900	3502854430	19200	19260	19260	19160	1010
432	20241224	133800	3483456040	19290	19290	19290	19290	0
433	20241224	133700	3483456040	19290	19290	19290	19290	14
434	20241224	133600	3483185980	19290	19250	19290	19250	28
435	20241224	133500	3482646540	19240	19250	19250	19240	5
436	20241224	133400	3482550330	19220	19220	19220	19220	34
437	20241224	133300	3481896850	19220	19220	19220	19220	16
438	20241224	133200	3481589330	19250	19250	19250	19250	1
439	20241224	133100	3481570080	19280	19290	19290	19220	17
440	20241224	133000	3481243210	19300	19220	19300	19220	31
441	20241224	132900	3480647310	19300	19300	19300	19300	0
442	20241224	132800	3480647310	19300	19300	19300	19300	0
443	20241224	132700	3480647310	19300	19230	19300	19220	248
444	20241224	132600	3475878580	19240	19250	19250	19240	97
445	20241224	132500	3474011680	19280	19280	19280	19280	10
446	20241224	132400	3473818880	19300	19280	19300	19280	37
447	20241224	132300	3473105460	19310	19280	19310	19280	14
448	20241224	132200	3472835320	19300	19300	19300	19300	1
449	20241224	132100	3472816020	19340	19340	19340	19340	0
450	20241224	132000	3472816020	19340	19340	19340	19340	1
451	20241224	131900	3472796680	19330	19330	19330	19330	0
452	20241224	131800	3472796680	19330	19330	19330	19330	42
453	20241224	131700	3471984820	19330	19330	19340	19330	4
454	20241224	131600	3471907480	19330	19300	19330	19300	235
455	20241224	131500	3467365190	19330	19320	19330	19320	5
456	20241224	131400	3467268570	19250	19250	19250	19250	0
457	20241224	131300	3467268570	19250	19250	19250	19250	0
458	20241224	131200	3467268570	19250	19250	19250	19250	171
459	20241224	131100	3463976820	19210	19210	19220	19170	31
460	20241224	131000	3463381490	19200	19210	19210	19200	5
461	20241224	130900	3463285460	19170	19170	19170	19170	0
462	20241224	130800	3463285460	19170	19170	19170	19170	1
463	20241224	130700	3463266290	19180	19180	19180	19180	17
464	20241224	130600	3462940230	19180	19160	19180	19160	20
465	20241224	130500	3462556960	19160	19160	19160	19160	0
466	20241224	130400	3462556960	19160	19160	19160	19160	11
467	20241224	130300	3462346200	19130	19130	19130	19130	5
468	20241224	130200	3462250550	19130	19130	19140	19130	22
469	20241224	130100	3461829680	19130	19150	19150	19130	256
470	20241224	130000	3456929180	19160	19220	19220	19160	90
471	20241224	125900	3455203950	19220	19220	19220	19220	2
472	20241224	125800	3455165510	19220	19220	19220	19220	141
473	20241224	125700	3452455490	19220	19220	19220	19220	100
474	20241224	125600	3450533490	19250	19240	19250	19240	134
475	20241224	125500	3447954390	19210	19200	19210	19200	23
476	20241224	125400	3447512660	19190	19180	19190	19180	193
477	20241224	125300	3443810900	19210	19210	19210	19190	22
478	20241224	125200	3443388440	19250	19210	19250	19210	4
479	20241224	125100	3443311560	19230	19330	19330	19230	1305
480	20241224	125000	3418179750	19320	19320	19320	19320	5
481	20241224	124900	3418083150	19340	19340	19340	19340	5
482	20241224	124800	3417986450	19340	19340	19340	19340	2
483	20241224	124700	3417947770	19340	19340	19340	19340	0
484	20241224	124600	3417947770	19340	19340	19340	19340	5
485	20241224	124500	3417851070	19340	19340	19340	19340	31
486	20241224	124400	3417251530	19340	19340	19340	19340	123
487	20241224	124300	3414872710	19340	19420	19420	19340	92
488	20241224	124200	3413092950	19420	19400	19420	19400	53
489	20241224	124100	3412063730	19400	19320	19410	19320	77
490	20241224	124000	3410572130	19270	19280	19280	19270	35
491	20241224	123900	3409897570	19320	19320	19320	19320	50
492	20241224	123800	3408931570	19320	19260	19320	19260	54
493	20241224	123700	3407889410	19250	19390	19390	19250	381
494	20241224	123600	3400538220	19400	19410	19430	19400	495
495	20241224	123500	3390930200	19410	19470	19490	19410	1002
496	20241224	123400	3371466950	19420	19420	19420	19420	0
497	20241224	123300	3371466950	19420	19420	19420	19420	0
498	20241224	123200	3371466950	19420	19430	19430	19420	26
499	20241224	123100	3370961930	19420	19540	19550	19420	1763
500	20241224	123000	3336687990	19550	19550	19550	19550	0
501	20241224	122900	3336687990	19550	19480	19550	19480	128
502	20241224	122800	3334186060	19490	19420	19490	19420	52
503	20241224	122700	3333173030	19440	19420	19440	19420	21
504	20241224	122600	3332764990	19420	19400	19420	19400	29
505	20241224	122500	3332202310	19420	19410	19420	19400	60
506	20241224	122400	3331038280	19410	19410	19410	19410	18
507	20241224	122300	3330688900	19400	19410	19410	19400	26
508	20241224	122200	3330184280	19400	19400	19400	19400	0
509	20241224	122100	3330184280	19400	19400	19410	19400	55
510	20241224	122000	3329117270	19400	19400	19400	19400	1
511	20241224	121900	3329097870	19400	19390	19400	19390	60
512	20241224	121800	3327934440	19400	19400	19400	19400	336
513	20241224	121700	3321416040	19410	19410	19410	19410	51
514	20241224	121600	3320426130	19400	19400	19400	19400	50
515	20241224	121500	3319456130	19400	19410	19410	19400	25
516	20241224	121400	3318970900	19410	19410	19410	19410	62
517	20241224	121300	3317767480	19410	19410	19410	19410	12
518	20241224	121200	3317534560	19410	19410	19410	19410	7
519	20241224	121100	3317398690	19410	19410	19410	19410	0
520	20241224	121000	3317398690	19410	19410	19430	19410	18
521	20241224	120900	3317049180	19410	19400	19410	19400	52
522	20241224	120800	3316039870	19400	19400	19400	19400	23
523	20241224	120700	3315593670	19410	19420	19430	19410	163
524	20241224	120600	3312428570	19420	19420	19420	19420	59
525	20241224	120500	3311282790	19420	19440	19440	19420	23
526	20241224	120400	3310836110	19440	19440	19440	19440	91
527	20241224	120300	3309067070	19480	19480	19480	19480	1
528	20241224	120200	3309047590	19480	19430	19480	19430	313
529	20241224	120100	3302955350	19420	19480	19480	19420	52
530	20241224	120000	3301945330	19410	19430	19490	19410	317
531	20241224	115900	3295787840	19440	19490	19490	19440	56
532	20241224	115800	3294697760	19520	19520	19520	19520	0
533	20241224	115700	3294697760	19520	19520	19520	19520	0
534	20241224	115600	3294697760	19520	19530	19530	19520	36
535	20241224	115500	3293994770	19530	19530	19530	19530	18
536	20241224	115400	3293643230	19570	19530	19570	19530	56
537	20241224	115300	3292549170	19520	19470	19520	19470	5
538	20241224	115200	3292451770	19470	19500	19520	19470	244
539	20241224	115100	3287689440	19510	19510	19510	19510	0
540	20241224	115000	3287689440	19510	19480	19510	19480	81
541	20241224	114900	3286109910	19450	19450	19450	19420	130
542	20241224	114800	3283581480	19450	19490	19490	19450	4
543	20241224	114700	3283503640	19460	19490	19490	19460	65
544	20241224	114600	3282237090	19500	19500	19500	19500	0
545	20241224	114500	3282237090	19500	19510	19510	19500	1101
546	20241224	114400	3260766590	19510	19510	19510	19510	410
547	20241224	114300	3252767490	19540	19550	19550	19540	199
548	20241224	114200	3248879010	19550	19520	19550	19510	445
549	20241224	114100	3240195610	19520	19580	19580	19520	134
550	20241224	114000	3237577690	19520	19560	19580	19520	87
551	20241224	113900	3235875630	19570	19580	19580	19570	12
552	20241224	113800	3235640680	19580	19580	19580	19520	37
553	20241224	113700	3234917490	19580	19590	19590	19580	106
554	20241224	113600	3232841510	19590	19510	19590	19510	2
555	20241224	113500	3232802410	19490	19540	19600	19490	668
556	20241224	113400	3219714060	19530	19450	19530	19450	382
557	20241224	113300	3212273550	19460	19460	19460	19460	193
558	20241224	113200	3208517770	19460	19400	19460	19400	116
559	20241224	113100	3206266600	19390	19390	19390	19390	6
560	20241224	113000	3206150260	19400	19400	19400	19400	49
561	20241224	112900	3205199660	19390	19470	19470	19390	21
562	20241224	112800	3204792390	19390	19390	19390	19390	60
563	20241224	112700	3203628990	19390	19360	19450	19360	290
564	20241224	112600	3198007510	19350	19300	19350	19280	502
565	20241224	112500	3188313200	19300	19300	19300	19300	15
566	20241224	112400	3188023700	19310	19310	19310	19310	76
567	20241224	112300	3186556140	19310	19270	19310	19270	233
568	20241224	112200	3182059870	19250	19260	19280	19250	21
569	20241224	112100	3181655560	19250	19260	19260	19250	38
570	20241224	112000	3180923690	19260	19250	19270	19240	20
571	20241224	111900	3180538570	19270	19240	19270	19240	3
572	20241224	111800	3180480790	19240	19250	19250	19240	93
573	20241224	111700	3178691370	19280	19260	19280	19250	4
574	20241224	111600	3178614310	19260	19280	19280	19260	317
575	20241224	111500	3172505710	19280	19290	19290	19280	77
576	20241224	111400	3171020390	19290	19290	19290	19290	0
577	20241224	111300	3171020390	19290	19290	19360	19290	7
578	20241224	111200	3170885210	19290	19290	19290	19290	3
579	20241224	111100	3170827340	19290	19280	19290	19280	3
580	20241224	111000	3170769490	19340	19300	19340	19270	981
581	20241224	110900	3151852190	19310	19360	19360	19310	52
582	20241224	110800	3150847960	19380	19380	19380	19380	0
583	20241224	110700	3150847960	19380	19380	19380	19310	19
584	20241224	110600	3150480720	19380	19370	19380	19370	16
585	20241224	110500	3150170670	19380	19280	19380	19270	239
586	20241224	110400	3145564670	19300	19380	19380	19280	81
587	20241224	110300	3144001390	19400	19290	19400	19270	515
588	20241224	110200	3134070640	19290	19450	19450	19290	90
589	20241224	110100	3132332190	19320	19360	19360	19310	40
590	20241224	110000	3131558940	19400	19430	19450	19400	924
591	20241224	105900	3113622790	19420	19480	19480	19420	99
592	20241224	105800	3111695790	19470	19540	19540	19470	454
593	20241224	105700	3102849520	19530	19540	19540	19530	40
594	20241224	105600	3102067940	19540	19600	19600	19540	112
595	20241224	105500	3099874340	19600	19600	19620	19600	420
596	20241224	105400	3091642300	19600	19520	19600	19520	546
597	20241224	105300	3080952410	19520	19520	19550	19520	203
598	20241224	105200	3076984690	19510	19500	19530	19490	82
599	20241224	105100	3075385000	19500	19470	19500	19450	732
600	20241224	105000	3061120160	19480	19420	19480	19410	193
601	20241224	104900	3057373620	19420	19480	19490	19420	349
602	20241224	104800	3050576000	19470	19440	19470	19430	449
603	20241224	104700	3041839470	19440	19350	19440	19350	506
604	20241224	104600	3032022530	19340	19310	19340	19310	192
605	20241224	104500	3028312820	19310	19310	19310	19310	225
606	20241224	104400	3023968070	19390	19390	19390	19390	0
607	20241224	104300	3023968070	19390	19390	19390	19390	0
608	20241224	104200	3023968070	19390	19390	19390	19390	483
609	20241224	104100	3014602700	19390	19350	19390	19220	438
610	20241224	104000	3006168230	19350	19190	19350	19190	2566
611	20241224	103900	2956646680	19180	19120	19190	19120	58
612	20241224	103800	2955534100	19110	19130	19180	19110	678
613	20241224	103700	2942569360	19110	19110	19110	19110	7
614	20241224	103600	2942435590	19100	19100	19110	19100	501
615	20241224	103500	2932865490	19100	19100	19100	19100	6
616	20241224	103400	2932750890	19100	19100	19100	19100	3
617	20241224	103300	2932693590	19100	19120	19120	19100	81
618	20241224	103200	2931145690	19120	19120	19120	19120	41
619	20241224	103100	2930361770	19140	19140	19140	19140	0
620	20241224	103000	2930361770	19140	19120	19140	19120	145
621	20241224	102900	2927587380	19110	19190	19190	19110	71
622	20241224	102800	2926226130	19170	19080	19170	19060	560
623	20241224	102700	2915517310	19060	19060	19070	19060	324
624	20241224	102600	2909341770	19060	19070	19070	19060	430
625	20241224	102500	2901144160	19070	19060	19070	19060	90
626	20241224	102400	2899428460	19070	18980	19070	18980	29
627	20241224	102300	2898876080	19050	18990	19070	18990	401
628	20241224	102200	2891255080	18980	18970	18980	18920	138
629	20241224	102100	2888636220	18990	18870	19030	18870	127
630	20241224	102000	2886232620	18850	18990	19000	18850	275
631	20241224	101900	2881015620	19000	19030	19030	18990	38
632	20241224	101800	2880292780	19040	19010	19080	18990	530
633	20241224	101700	2870204320	19000	18960	19160	18600	5818
634	20241224	101600	2760731650	18970	19150	19150	18700	4447
635	20241224	101500	2676277900	19130	19200	19200	19130	942
636	20241224	101400	2658221320	19210	19200	19210	19200	288
637	20241224	101300	2652689840	19200	19200	19200	19140	1161
638	20241224	101200	2630424590	19210	19200	19210	19170	139
639	20241224	101100	2627756380	19170	19170	19200	19170	31
640	20241224	101000	2627162030	19190	19140	19200	19110	1010
641	20241224	100900	2607834680	19140	19170	19210	19140	1318
642	20241224	100800	2582579010	19180	19280	19280	19180	849
643	20241224	100700	2566280890	19250	19460	19520	19220	2930
644	20241224	100600	2509703270	19520	19390	19610	19390	720
645	20241224	100500	2495719090	19390	19370	19390	19300	88
646	20241224	100400	2494013480	19290	19280	19370	19280	255
647	20241224	100300	2489096210	19300	19290	19300	19290	673
648	20241224	100200	2476108380	19290	19220	19290	19220	319
649	20241224	100100	2469975120	19290	19290	19290	19210	429
650	20241224	100000	2461725100	19300	19320	19330	19300	269
651	20241224	095900	2456530280	19330	19330	19330	19310	196
652	20241224	095800	2452743600	19330	19330	19340	19330	71
653	20241224	095700	2451370670	19330	19340	19390	19310	409
654	20241224	095600	2443460310	19340	19340	19350	19310	384
655	20241224	095500	2436037180	19330	19340	19380	19330	710
656	20241224	095400	2422297370	19330	19390	19390	19330	243
657	20241224	095300	2417599230	19310	19380	19420	19260	2827
658	20241224	095200	2363003840	19340	19500	19500	19160	4082
659	20241224	095100	2284005780	19510	19550	19600	19430	1158
660	20241224	095000	2261423460	19540	19580	19580	19530	12
661	20241224	094900	2261188970	19510	19630	19630	19510	371
662	20241224	094800	2253947870	19580	19620	19660	19570	1018
663	20241224	094700	2233940720	19610	19510	19660	19430	1583
664	20241224	094600	2202951470	19520	19510	19520	19410	1769
665	20241224	094500	2168481360	19510	19580	19590	19510	2760
666	20241224	094400	2114540870	19590	19670	19680	19590	1375
667	20241224	094300	2087555640	19660	19610	19660	19610	658
668	20241224	094200	2074636750	19630	19660	19660	19570	424
669	20241224	094100	2066310590	19660	19680	19750	19550	2034
670	20241224	094000	2026399620	19690	19880	19880	19630	1913
671	20241224	093900	1988673870	19890	19710	19910	19630	1872
672	20241224	093800	1951668800	19740	19950	19980	19720	4383
673	20241224	093700	1864675100	19920	20000	20050	19920	4074
674	20241224	093600	1783258050	19990	20200	20300	19970	3433
675	20241224	093500	1714036870	20250	20250	20250	20150	1242
676	20241224	093400	1688926220	20250	20200	20300	20000	1668
677	20241224	093300	1655245020	20100	20050	20250	20050	4735
678	20241224	093200	1559838470	20050	20100	20100	19920	3579
679	20241224	093100	1488188840	20050	19950	20100	19810	3355
680	20241224	093000	1421256700	19950	19950	20000	19900	2175
681	20241224	092900	1377884200	19950	20050	20300	19870	6483
682	20241224	092800	1247809760	20200	19680	20300	19510	18509
683	20241224	092700	877602720	19710	19620	19740	19620	3532
684	20241224	092600	808098800	19620	19500	19630	19470	3302
685	20241224	092500	743565150	19400	19250	19530	19220	5436
686	20241224	092400	638133500	19250	19240	19300	19240	1919
687	20241224	092300	601147030	19210	19190	19290	19190	1065
688	20241224	092200	580680830	19170	19100	19170	19090	414
689	20241224	092100	572760750	19150	19150	19150	19100	287
690	20241224	092000	567267340	19150	19080	19150	19040	706
691	20241224	091900	553767270	19030	19080	19090	19010	92
692	20241224	091800	552013550	19090	19030	19100	18980	518
693	20241224	091700	542152550	18980	19040	19040	18980	337
694	20241224	091600	535755090	19040	18990	19040	18970	128
695	20241224	091500	533326180	18970	18950	19120	18950	205
696	20241224	091400	529421810	18950	18870	18950	18760	878
697	20241224	091300	512856150	18870	18660	18870	18660	759
698	20241224	091200	498596180	18620	19000	19000	18600	3592
699	20241224	091100	431195110	19000	19030	19140	19000	1876
700	20241224	091000	395521680	19040	19050	19190	19040	678
701	20241224	090900	382603000	19010	19480	19590	19010	4929
702	20241224	090800	286945770	19500	18760	19500	18760	8075
703	20241224	090700	132066860	18720	18900	18950	18720	432
704	20241224	090600	123895600	18910	18450	18920	18450	2586
705	20241224	090500	75812560	18450	18310	18450	18310	318
706	20241224	090400	69968690	18310	18400	18400	18310	10
707	20241224	090300	69785500	18400	18410	18420	18400	100
708	20241224	090200	67944900	18440	18310	18440	18170	869
709	20241224	090100	52097270	18300	18300	18490	18300	702
710	20241224	090000	39223180	18420	18570	18570	18300	2116