KissMeData/286940/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210900	510549180	19770	19770	19770	19770	1162
3	20241223	210800	510549180	19770	19770	19770	19770	0
4	20241223	210700	510549180	19770	19770	19770	19770	0
5	20241223	210600	510549180	19770	19770	19770	19770	0
6	20241223	210500	510549180	19770	19770	19770	19770	0
7	20241223	210400	510549180	19770	19770	19770	19770	0
8	20241223	210300	510549180	19770	19770	19770	19770	0
9	20241223	210200	510549180	19770	19770	19770	19770	0
10	20241223	210100	510549180	19770	19770	19770	19770	0
11	20241223	210000	510549180	19770	19770	19770	19770	0
12	20241223	205900	510549180	19770	19770	19770	19770	0
13	20241223	205800	510549180	19770	19770	19770	19770	0
14	20241223	205700	510549180	19770	19770	19770	19770	0
15	20241223	205600	510549180	19770	19770	19770	19770	0
16	20241223	205500	510549180	19770	19770	19770	19770	0
17	20241223	205400	510549180	19770	19770	19770	19770	0
18	20241223	205300	510549180	19770	19770	19770	19770	0
19	20241223	205200	510549180	19770	19770	19770	19770	0
20	20241223	205100	510549180	19770	19770	19770	19770	0
21	20241223	205000	510549180	19770	19770	19770	19770	0
22	20241223	204900	510549180	19770	19770	19770	19770	0
23	20241223	204800	510549180	19770	19770	19770	19770	0
24	20241223	204700	510549180	19770	19770	19770	19770	0
25	20241223	204600	510549180	19770	19770	19770	19770	0
26	20241223	204500	510549180	19770	19770	19770	19770	0
27	20241223	204400	510549180	19770	19770	19770	19770	0
28	20241223	204300	510549180	19770	19770	19770	19770	0
29	20241223	204200	510549180	19770	19770	19770	19770	0
30	20241223	204100	510549180	19770	19770	19770	19770	0
31	20241223	204000	510549180	19770	19770	19770	19770	0
32	20241223	203900	510549180	19770	19770	19770	19770	1162
33	20241223	203800	510549180	19770	19770	19770	19770	0
34	20241223	203700	510549180	19770	19770	19770	19770	0
35	20241223	203600	510549180	19770	19770	19770	19770	0
36	20241223	203500	510549180	19770	19770	19770	19770	0
37	20241223	203400	510549180	19770	19770	19770	19770	0
38	20241223	203300	510549180	19770	19770	19770	19770	0
39	20241223	203200	510549180	19770	19770	19770	19770	0
40	20241223	203100	510549180	19770	19770	19770	19770	0
41	20241223	203000	510549180	19770	19770	19770	19770	0
42	20241223	202900	510549180	19770	19770	19770	19770	0
43	20241223	202800	510549180	19770	19770	19770	19770	0
44	20241223	202700	510549180	19770	19770	19770	19770	0
45	20241223	202600	510549180	19770	19770	19770	19770	0
46	20241223	202500	510549180	19770	19770	19770	19770	0
47	20241223	202400	510549180	19770	19770	19770	19770	0
48	20241223	202300	510549180	19770	19770	19770	19770	0
49	20241223	202200	510549180	19770	19770	19770	19770	0
50	20241223	202100	510549180	19770	19770	19770	19770	0
51	20241223	202000	510549180	19770	19770	19770	19770	0
52	20241223	201900	510549180	19770	19770	19770	19770	0
53	20241223	201800	510549180	19770	19770	19770	19770	0
54	20241223	201700	510549180	19770	19770	19770	19770	0
55	20241223	201600	510549180	19770	19770	19770	19770	0
56	20241223	201500	510549180	19770	19770	19770	19770	0
57	20241223	201400	510549180	19770	19770	19770	19770	0
58	20241223	201300	510549180	19770	19770	19770	19770	0
59	20241223	201200	510549180	19770	19770	19770	19770	0
60	20241223	201100	510549180	19770	19770	19770	19770	0
61	20241223	201000	510549180	19770	19770	19770	19770	0
62	20241223	200900	510549180	19770	19770	19770	19770	1162
63	20241223	200800	510549180	19770	19770	19770	19770	0
64	20241223	200700	510549180	19770	19770	19770	19770	0
65	20241223	200600	510549180	19770	19770	19770	19770	0
66	20241223	200500	510549180	19770	19770	19770	19770	0
67	20241223	200400	510549180	19770	19770	19770	19770	0
68	20241223	200300	510549180	19770	19770	19770	19770	0
69	20241223	200200	510549180	19770	19770	19770	19770	0
70	20241223	200100	510549180	19770	19770	19770	19770	0
71	20241223	200000	510549180	19770	19770	19770	19770	0
72	20241223	195900	510549180	19770	19770	19770	19770	0
73	20241223	195800	510549180	19770	19770	19770	19770	0
74	20241223	195700	510549180	19770	19770	19770	19770	0
75	20241223	195600	510549180	19770	19770	19770	19770	0
76	20241223	195500	510549180	19770	19770	19770	19770	0
77	20241223	195400	510549180	19770	19770	19770	19770	0
78	20241223	195300	510549180	19770	19770	19770	19770	0
79	20241223	195200	510549180	19770	19770	19770	19770	0
80	20241223	195100	510549180	19770	19770	19770	19770	0
81	20241223	195000	510549180	19770	19770	19770	19770	0
82	20241223	194900	510549180	19770	19770	19770	19770	0
83	20241223	194800	510549180	19770	19770	19770	19770	0
84	20241223	194700	510549180	19770	19770	19770	19770	0
85	20241223	194600	510549180	19770	19770	19770	19770	0
86	20241223	194500	510549180	19770	19770	19770	19770	0
87	20241223	194400	510549180	19770	19770	19770	19770	0
88	20241223	194300	510549180	19770	19770	19770	19770	0
89	20241223	194200	510549180	19770	19770	19770	19770	0
90	20241223	194100	510549180	19770	19770	19770	19770	0
91	20241223	194000	510549180	19770	19770	19770	19770	0
92	20241223	193900	510549180	19770	19770	19770	19770	1162
93	20241223	193800	510549180	19770	19770	19770	19770	0
94	20241223	193700	510549180	19770	19770	19770	19770	0
95	20241223	193600	510549180	19770	19770	19770	19770	0
96	20241223	193500	510549180	19770	19770	19770	19770	0
97	20241223	193400	510549180	19770	19770	19770	19770	0
98	20241223	193300	510549180	19770	19770	19770	19770	0
99	20241223	193200	510549180	19770	19770	19770	19770	0
100	20241223	193100	510549180	19770	19770	19770	19770	0
101	20241223	193000	510549180	19770	19770	19770	19770	0
102	20241223	192900	510549180	19770	19770	19770	19770	0
103	20241223	192800	510549180	19770	19770	19770	19770	0
104	20241223	192700	510549180	19770	19770	19770	19770	0
105	20241223	192600	510549180	19770	19770	19770	19770	0
106	20241223	192500	510549180	19770	19770	19770	19770	0
107	20241223	192400	510549180	19770	19770	19770	19770	0
108	20241223	192300	510549180	19770	19770	19770	19770	0
109	20241223	192200	510549180	19770	19770	19770	19770	0
110	20241223	192100	510549180	19770	19770	19770	19770	0
111	20241223	192000	510549180	19770	19770	19770	19770	0
112	20241223	191900	510549180	19770	19770	19770	19770	0
113	20241223	191800	510549180	19770	19770	19770	19770	0
114	20241223	191700	510549180	19770	19770	19770	19770	0
115	20241223	191600	510549180	19770	19770	19770	19770	0
116	20241223	191500	510549180	19770	19770	19770	19770	0
117	20241223	191400	510549180	19770	19770	19770	19770	0
118	20241223	191300	510549180	19770	19770	19770	19770	0
119	20241223	191200	510549180	19770	19770	19770	19770	0
120	20241223	191100	510549180	19770	19770	19770	19770	0
121	20241223	191000	510549180	19770	19770	19770	19770	0
122	20241223	190900	510549180	19770	19770	19770	19770	1162
123	20241223	190800	510549180	19770	19770	19770	19770	0
124	20241223	190700	510549180	19770	19770	19770	19770	0
125	20241223	190600	510549180	19770	19770	19770	19770	0
126	20241223	190500	510549180	19770	19770	19770	19770	0
127	20241223	190400	510549180	19770	19770	19770	19770	0
128	20241223	190300	510549180	19770	19770	19770	19770	0
129	20241223	190200	510549180	19770	19770	19770	19770	0
130	20241223	190100	510549180	19770	19770	19770	19770	0
131	20241223	190000	510549180	19770	19770	19770	19770	0
132	20241223	185900	510549180	19770	19770	19770	19770	0
133	20241223	185800	510549180	19770	19770	19770	19770	0
134	20241223	185700	510549180	19770	19770	19770	19770	0
135	20241223	185600	510549180	19770	19770	19770	19770	0
136	20241223	185500	510549180	19770	19770	19770	19770	0
137	20241223	185400	510549180	19770	19770	19770	19770	0
138	20241223	185300	510549180	19770	19770	19770	19770	0
139	20241223	185200	510549180	19770	19770	19770	19770	0
140	20241223	185100	510549180	19770	19770	19770	19770	0
141	20241223	185000	510549180	19770	19770	19770	19770	0
142	20241223	184900	510549180	19770	19770	19770	19770	0
143	20241223	184800	510549180	19770	19770	19770	19770	0
144	20241223	184700	510549180	19770	19770	19770	19770	0
145	20241223	184600	510549180	19770	19770	19770	19770	0
146	20241223	184500	510549180	19770	19770	19770	19770	0
147	20241223	184400	510549180	19770	19770	19770	19770	0
148	20241223	184300	510549180	19770	19770	19770	19770	0
149	20241223	184200	510549180	19770	19770	19770	19770	0
150	20241223	184100	510549180	19770	19770	19770	19770	0
151	20241223	184000	510549180	19770	19770	19770	19770	0
152	20241223	183900	510549180	19770	19770	19770	19770	1162
153	20241223	183800	510549180	19770	19770	19770	19770	0
154	20241223	183700	510549180	19770	19770	19770	19770	0
155	20241223	183600	510549180	19770	19770	19770	19770	0
156	20241223	183500	510549180	19770	19770	19770	19770	0
157	20241223	183400	510549180	19770	19770	19770	19770	0
158	20241223	183300	510549180	19770	19770	19770	19770	0
159	20241223	183200	510549180	19770	19770	19770	19770	0
160	20241223	183100	510549180	19770	19770	19770	19770	0
161	20241223	183000	510549180	19770	19770	19770	19770	0
162	20241223	182900	510549180	19770	19770	19770	19770	0
163	20241223	182800	510549180	19770	19770	19770	19770	0
164	20241223	182700	510549180	19770	19770	19770	19770	0
165	20241223	182600	510549180	19770	19770	19770	19770	0
166	20241223	182500	510549180	19770	19770	19770	19770	0
167	20241223	182400	510549180	19770	19770	19770	19770	0
168	20241223	182300	510549180	19770	19770	19770	19770	0
169	20241223	182200	510549180	19770	19770	19770	19770	0
170	20241223	182100	510549180	19770	19770	19770	19770	0
171	20241223	182000	510549180	19770	19770	19770	19770	0
172	20241223	181900	510549180	19770	19770	19770	19770	0
173	20241223	181800	510549180	19770	19770	19770	19770	0
174	20241223	181700	510549180	19770	19770	19770	19770	0
175	20241223	181600	510549180	19770	19770	19770	19770	0
176	20241223	181500	510549180	19770	19770	19770	19770	0
177	20241223	181400	510549180	19770	19770	19770	19770	0
178	20241223	181300	510549180	19770	19770	19770	19770	0
179	20241223	181200	510549180	19770	19770	19770	19770	0
180	20241223	181100	510549180	19770	19770	19770	19770	0
181	20241223	181000	510549180	19770	19770	19770	19770	0
182	20241223	180900	510549180	19770	19770	19770	19770	1162
183	20241223	180800	510549180	19770	19770	19770	19770	0
184	20241223	180700	510549180	19770	19770	19770	19770	0
185	20241223	180600	510549180	19770	19770	19770	19770	0
186	20241223	180500	510549180	19770	19770	19770	19770	0
187	20241223	180400	510549180	19770	19770	19770	19770	0
188	20241223	180300	510549180	19770	19770	19770	19770	0
189	20241223	180200	510549180	19770	19770	19770	19770	0
190	20241223	180100	510549180	19770	19770	19770	19770	0
191	20241223	180000	510549180	19770	19770	19770	19770	0
192	20241223	175900	510549180	19770	19770	19770	19770	0
193	20241223	175800	510549180	19770	19770	19770	19770	0
194	20241223	175700	510549180	19770	19770	19770	19770	0
195	20241223	175600	510549180	19770	19770	19770	19770	0
196	20241223	175500	510549180	19770	19770	19770	19770	0
197	20241223	175400	510549180	19770	19770	19770	19770	0
198	20241223	175300	510549180	19770	19770	19770	19770	0
199	20241223	175200	510549180	19770	19770	19770	19770	0
200	20241223	175100	510549180	19770	19770	19770	19770	0
201	20241223	175000	510549180	19770	19770	19770	19770	0
202	20241223	174900	510549180	19770	19770	19770	19770	0
203	20241223	174800	510549180	19770	19770	19770	19770	0
204	20241223	174700	510549180	19770	19770	19770	19770	0
205	20241223	174600	510549180	19770	19770	19770	19770	0
206	20241223	174500	510549180	19770	19770	19770	19770	0
207	20241223	174400	510549180	19770	19770	19770	19770	0
208	20241223	174300	510549180	19770	19770	19770	19770	0
209	20241223	174200	510549180	19770	19770	19770	19770	0
210	20241223	174100	510549180	19770	19770	19770	19770	0
211	20241223	174000	510549180	19770	19770	19770	19770	0
212	20241223	173900	510549180	19770	19770	19770	19770	1162
213	20241223	173800	510549180	19770	19770	19770	19770	0
214	20241223	173700	510549180	19770	19770	19770	19770	0
215	20241223	173600	510549180	19770	19770	19770	19770	0
216	20241223	173500	510549180	19770	19770	19770	19770	0
217	20241223	173400	510549180	19770	19770	19770	19770	0
218	20241223	173300	510549180	19770	19770	19770	19770	0
219	20241223	173200	510549180	19770	19770	19770	19770	0
220	20241223	173100	510549180	19770	19770	19770	19770	0
221	20241223	173000	510549180	19770	19770	19770	19770	0
222	20241223	172900	510549180	19770	19770	19770	19770	0
223	20241223	172800	510549180	19770	19770	19770	19770	0
224	20241223	172700	510549180	19770	19770	19770	19770	0
225	20241223	172600	510549180	19770	19770	19770	19770	0
226	20241223	172500	510549180	19770	19770	19770	19770	0
227	20241223	172400	510549180	19770	19770	19770	19770	0
228	20241223	172300	510549180	19770	19770	19770	19770	0
229	20241223	172200	510549180	19770	19770	19770	19770	0
230	20241223	172100	510549180	19770	19770	19770	19770	0
231	20241223	172000	510549180	19770	19770	19770	19770	0
232	20241223	171900	510549180	19770	19770	19770	19770	0
233	20241223	171800	510549180	19770	19770	19770	19770	0
234	20241223	171700	510549180	19770	19770	19770	19770	0
235	20241223	171600	510549180	19770	19770	19770	19770	0
236	20241223	171500	510549180	19770	19770	19770	19770	0
237	20241223	171400	510549180	19770	19770	19770	19770	0
238	20241223	171300	510549180	19770	19770	19770	19770	0
239	20241223	171200	510549180	19770	19770	19770	19770	0
240	20241223	171100	510549180	19770	19770	19770	19770	0
241	20241223	171000	510549180	19770	19770	19770	19770	0
242	20241223	170900	510549180	19770	19770	19770	19770	1162
243	20241223	170800	510549180	19770	19770	19770	19770	0
244	20241223	170700	510549180	19770	19770	19770	19770	0
245	20241223	170600	510549180	19770	19770	19770	19770	0
246	20241223	170500	510549180	19770	19770	19770	19770	0
247	20241223	170400	510549180	19770	19770	19770	19770	0
248	20241223	170300	510549180	19770	19770	19770	19770	0
249	20241223	170200	510549180	19770	19770	19770	19770	0
250	20241223	170100	510549180	19770	19770	19770	19770	0
251	20241223	170000	510549180	19770	19770	19770	19770	0
252	20241223	165900	510549180	19770	19770	19770	19770	0
253	20241223	165800	510549180	19770	19770	19770	19770	0
254	20241223	165700	510549180	19770	19770	19770	19770	0
255	20241223	165600	510549180	19770	19770	19770	19770	0
256	20241223	165500	510549180	19770	19770	19770	19770	0
257	20241223	165400	510549180	19770	19770	19770	19770	0
258	20241223	165300	510549180	19770	19770	19770	19770	0
259	20241223	165200	510549180	19770	19770	19770	19770	0
260	20241223	165100	510549180	19770	19770	19770	19770	0
261	20241223	165000	510549180	19770	19770	19770	19770	0
262	20241223	164900	510549180	19770	19770	19770	19770	0
263	20241223	164800	510549180	19770	19770	19770	19770	0
264	20241223	164700	510549180	19770	19770	19770	19770	0
265	20241223	164600	510549180	19770	19770	19770	19770	0
266	20241223	164500	510549180	19770	19770	19770	19770	0
267	20241223	164400	510549180	19770	19770	19770	19770	0
268	20241223	164300	510549180	19770	19770	19770	19770	0
269	20241223	164200	510549180	19770	19770	19770	19770	0
270	20241223	164100	510549180	19770	19770	19770	19770	0
271	20241223	164000	510549180	19770	19770	19770	19770	0
272	20241223	163900	510549180	19770	19770	19770	19770	1162
273	20241223	163800	510549180	19770	19770	19770	19770	0
274	20241223	163700	510549180	19770	19770	19770	19770	0
275	20241223	163600	510549180	19770	19770	19770	19770	0
276	20241223	163500	510549180	19770	19770	19770	19770	0
277	20241223	163400	510549180	19770	19770	19770	19770	0
278	20241223	163300	510549180	19770	19770	19770	19770	0
279	20241223	163200	510549180	19770	19770	19770	19770	0
280	20241223	163100	510549180	19770	19770	19770	19770	0
281	20241223	163000	510549180	19770	19770	19770	19770	0
282	20241223	162900	510549180	19770	19770	19770	19770	0
283	20241223	162800	510549180	19770	19770	19770	19770	0
284	20241223	162700	510549180	19770	19770	19770	19770	0
285	20241223	162600	510549180	19770	19770	19770	19770	0
286	20241223	162500	510549180	19770	19770	19770	19770	0
287	20241223	162400	510549180	19770	19770	19770	19770	0
288	20241223	162300	510549180	19770	19770	19770	19770	0
289	20241223	162200	510549180	19770	19770	19770	19770	0
290	20241223	162100	510549180	19770	19770	19770	19770	0
291	20241223	162000	510549180	19770	19770	19770	19770	0
292	20241223	161900	510549180	19770	19770	19770	19770	0
293	20241223	161800	510549180	19770	19770	19770	19770	0
294	20241223	161700	510549180	19770	19770	19770	19770	0
295	20241223	161600	510549180	19770	19770	19770	19770	0
296	20241223	161500	510549180	19770	19770	19770	19770	0
297	20241223	161400	510549180	19770	19770	19770	19770	0
298	20241223	161300	510549180	19770	19770	19770	19770	0
299	20241223	161200	510549180	19770	19770	19770	19770	0
300	20241223	161100	510549180	19770	19770	19770	19770	0
301	20241223	161000	510549180	19770	19770	19770	19770	0
302	20241223	160900	510549180	19770	19770	19770	19770	1162
303	20241223	160800	510549180	19770	19770	19770	19770	0
304	20241223	160700	510549180	19770	19770	19770	19770	0
305	20241223	160600	510549180	19770	19770	19770	19770	0
306	20241223	160500	510549180	19770	19770	19770	19770	0
307	20241223	160400	510549180	19770	19770	19770	19770	0
308	20241223	160300	510549180	19770	19770	19770	19770	0
309	20241223	160200	510549180	19770	19770	19770	19770	0
310	20241223	160100	510549180	19770	19770	19770	19770	0
311	20241223	160000	510549180	19770	19770	19770	19770	0
312	20241223	155900	510549180	19770	19770	19770	19770	0
313	20241223	155800	510549180	19770	19770	19770	19770	0
314	20241223	155700	510549180	19770	19770	19770	19770	0
315	20241223	155600	510549180	19770	19770	19770	19770	0
316	20241223	155500	510549180	19770	19770	19770	19770	0
317	20241223	155400	510549180	19770	19770	19770	19770	0
318	20241223	155300	510549180	19770	19770	19770	19770	0
319	20241223	155200	510549180	19770	19770	19770	19770	0
320	20241223	155100	510549180	19770	19770	19770	19770	0
321	20241223	155000	510549180	19770	19770	19770	19770	0
322	20241223	154900	510549180	19770	19770	19770	19770	0
323	20241223	154800	510549180	19770	19770	19770	19770	0
324	20241223	154700	510549180	19770	19770	19770	19770	0
325	20241223	154600	510549180	19770	19770	19770	19770	0
326	20241223	154500	510549180	19770	19770	19770	19770	0
327	20241223	154400	510549180	19770	19770	19770	19770	0
328	20241223	154300	510549180	19770	19770	19770	19770	0
329	20241223	154200	510549180	19770	19770	19770	19770	0
330	20241223	154100	510549180	19770	19770	19770	19770	0
331	20241223	154000	510549180	19770	19770	19770	19770	0
332	20241223	153900	510549180	19770	19770	19770	19770	1162
333	20241223	153800	510549180	19770	19770	19770	19770	0
334	20241223	153700	510549180	19770	19770	19770	19770	0
335	20241223	153600	510549180	19770	19770	19770	19770	0
336	20241223	153500	510549180	19770	19770	19770	19770	0
337	20241223	153400	510549180	19770	19770	19770	19770	0
338	20241223	153300	510549180	19770	19770	19770	19770	0
339	20241223	153200	510549180	19770	19770	19770	19770	0
340	20241223	153100	510549180	19770	19770	19770	19770	0
341	20241223	153000	510549180	19770	19770	19770	19770	1162
342	20241223	152900	487576440	19800	19800	19800	19800	0
343	20241223	152800	487576440	19800	19800	19800	19800	0
344	20241223	152700	487576440	19800	19800	19800	19800	0
345	20241223	152600	487576440	19800	19800	19800	19800	0
346	20241223	152500	487576440	19800	19800	19800	19800	0
347	20241223	152400	487576440	19800	19800	19800	19800	0
348	20241223	152300	487576440	19800	19800	19800	19800	0
349	20241223	152200	487576440	19800	19800	19800	19800	0
350	20241223	152100	487576440	19800	19800	19800	19800	0
351	20241223	152000	487576440	19800	19800	19800	19800	0
352	20241223	151900	487576440	19800	19810	19820	19790	429
353	20241223	151800	479075530	19810	19800	19810	19800	65
354	20241223	151700	477788380	19800	19800	19800	19800	10
355	20241223	151600	477590380	19800	19800	19800	19800	2
356	20241223	151500	477550780	19790	19790	19800	19790	78
357	20241223	151400	476007150	19800	19800	19800	19800	39
358	20241223	151300	475234950	19800	19790	19800	19790	29
359	20241223	151200	474660800	19800	19800	19800	19800	31
360	20241223	151100	474047000	19800	19800	19800	19800	0
361	20241223	151000	474047000	19800	19790	19800	19790	19
362	20241223	150900	473670810	19790	19800	19800	19790	7
363	20241223	150800	473532260	19800	19800	19800	19800	83
364	20241223	150700	471888860	19800	19800	19800	19800	68
365	20241223	150600	470542460	19800	19790	19800	19790	6
366	20241223	150500	470423710	19800	19800	19800	19800	51
367	20241223	150400	469413910	19790	19790	19790	19790	0
368	20241223	150300	469413910	19790	19800	19800	19790	11
369	20241223	150200	469196210	19800	19800	19800	19800	1
370	20241223	150100	469176410	19790	19790	19800	19790	123
371	20241223	150000	466742110	19800	19800	19800	19790	84
372	20241223	145900	465078920	19800	19810	19810	19800	66
373	20241223	145800	463772010	19800	19800	19800	19800	118
374	20241223	145700	461435610	19800	19800	19800	19800	41
375	20241223	145600	460623810	19800	19800	19800	19800	7
376	20241223	145500	460485210	19790	19790	19790	19790	2
377	20241223	145400	460445630	19780	19780	19780	19780	1
378	20241223	145300	460425850	19780	19780	19810	19780	12
379	20241223	145200	460188440	19770	19770	19780	19770	35
380	20241223	145100	459496460	19770	19780	19790	19770	268
381	20241223	145000	454198000	19800	19800	19800	19780	14
382	20241223	144900	453920900	19800	19790	19800	19790	22
383	20241223	144800	453485460	19780	19800	19800	19780	96
384	20241223	144700	451586140	19800	19810	19810	19790	7
385	20241223	144600	451447500	19810	19800	19810	19800	183
386	20241223	144500	447824070	19800	19800	19810	19800	113
387	20241223	144400	445586660	19800	19810	19810	19800	10
388	20241223	144300	445388600	19800	19800	19800	19800	8
389	20241223	144200	445230200	19800	19790	19800	19790	43
390	20241223	144100	444378880	19790	19790	19800	19780	209
391	20241223	144000	440242720	19780	19800	19800	19780	117
392	20241223	143900	437928230	19800	19810	19810	19790	11
393	20241223	143800	437710420	19820	19820	19820	19820	5
394	20241223	143700	437611320	19820	19820	19820	19790	30
395	20241223	143600	437017120	19790	19780	19820	19780	147
396	20241223	143500	434109220	19780	19770	19780	19770	56
397	20241223	143400	433001630	19770	19770	19780	19770	48
398	20241223	143300	432052550	19770	19790	19820	19770	447
399	20241223	143200	423213650	19820	19810	19820	19780	23
400	20241223	143100	422758120	19770	19770	19800	19760	11
401	20241223	143000	422540600	19760	19810	19810	19760	20
402	20241223	142900	422144750	19800	19800	19800	19800	2
403	20241223	142800	422105150	19790	19790	19790	19790	1
404	20241223	142700	422085360	19800	19780	19800	19780	6
405	20241223	142600	421966610	19800	19790	19800	19770	109
406	20241223	142500	419811030	19800	19780	19810	19780	21
407	20241223	142400	419395260	19800	19780	19820	19780	12
408	20241223	142300	419157600	19800	19790	19820	19790	59
409	20241223	142200	417989240	19820	19820	19820	19820	5
410	20241223	142100	417890140	19830	19820	19830	19780	10
411	20241223	142000	417692090	19830	19830	19830	19830	7
412	20241223	141900	417553280	19820	19780	19830	19780	284
413	20241223	141800	411923440	19820	19800	19820	19800	548
414	20241223	141700	401072880	19800	19800	19800	19800	44
415	20241223	141600	400201680	19800	19790	19800	19780	346
416	20241223	141500	393353020	19790	19780	19790	19770	15
417	20241223	141400	393056260	19770	19780	19780	19770	46
418	20241223	141300	392146400	19790	19770	19790	19770	37
419	20241223	141200	391414200	19790	19770	19790	19770	21
420	20241223	141100	390998870	19780	19760	19780	19760	11
421	20241223	141000	390781390	19780	19780	19780	19760	160
422	20241223	140900	387619570	19760	19760	19780	19760	372
423	20241223	140800	380267230	19760	19760	19760	19760	21
424	20241223	140700	379852270	19770	19760	19770	19760	40
425	20241223	140600	379061810	19760	19760	19760	19760	6
426	20241223	140500	378943250	19760	19760	19770	19760	22
427	20241223	140400	378508450	19770	19770	19770	19760	40
428	20241223	140300	377717920	19770	19760	19770	19760	43
429	20241223	140200	376868200	19760	19760	19760	19760	6
430	20241223	140100	376749640	19750	19750	19750	19750	1
431	20241223	140000	376729890	19760	19740	19760	19740	2
432	20241223	135900	376690390	19760	19740	19760	19740	10
433	20241223	135800	376492890	19760	19740	19760	19740	119
434	20241223	135700	374143490	19760	19760	19760	19760	0
435	20241223	135600	374143490	19760	19750	19760	19750	2
436	20241223	135500	374103980	19760	19750	19760	19740	8
437	20241223	135400	373945960	19760	19750	19760	19750	2
438	20241223	135300	373906450	19760	19740	19760	19740	8
439	20241223	135200	373748450	19760	19750	19760	19750	3
440	20241223	135100	373689180	19760	19740	19760	19740	10
441	20241223	135000	373491620	19730	19730	19730	19730	1
442	20241223	134900	373471890	19760	19740	19760	19740	5
443	20241223	134800	373373110	19770	19770	19770	19770	0
444	20241223	134700	373373110	19770	19740	19770	19740	4
445	20241223	134600	373294090	19770	19740	19770	19740	14
446	20241223	134500	373017490	19780	19740	19780	19740	7
447	20241223	134400	372879150	19760	19760	19760	19760	100
448	20241223	134300	370903150	19780	19770	19790	19750	171
449	20241223	134200	367522960	19750	19740	19770	19740	8
450	20241223	134100	367364910	19770	19770	19770	19740	5
451	20241223	134000	367266120	19740	19740	19770	19740	35
452	20241223	133900	366574710	19770	19770	19770	19740	17
453	20241223	133800	366238870	19770	19720	19770	19720	18
454	20241223	133700	365883520	19770	19720	19770	19720	115
455	20241223	133600	363615230	19770	19730	19770	19730	4
456	20241223	133500	363536220	19770	19740	19770	19740	2
457	20241223	133400	363496710	19780	19780	19780	19780	0
458	20241223	133300	363496710	19780	19780	19780	19780	0
459	20241223	133200	363496710	19780	19740	19780	19740	2
460	20241223	133100	363457190	19780	19780	19780	19780	1
461	20241223	133000	363437410	19730	19780	19780	19730	2
462	20241223	132900	363397900	19780	19780	19790	19780	221
463	20241223	132800	359026020	19750	19730	19770	19730	10
464	20241223	132700	358828610	19750	19750	19750	19750	0
465	20241223	132600	358828610	19750	19750	19750	19730	209
466	20241223	132500	354701040	19790	19750	19790	19750	32
467	20241223	132400	354068330	19780	19780	19780	19750	34
468	20241223	132300	353395920	19750	19780	19780	19750	42
469	20241223	132200	352565190	19780	19750	19780	19730	46
470	20241223	132100	351656360	19720	19740	19740	19720	6
471	20241223	132000	351537940	19730	19690	19730	19690	622
472	20241223	131900	339275360	19710	19710	19710	19710	30
473	20241223	131800	338684060	19690	19690	19700	19690	22
474	20241223	131700	338250680	19710	19680	19710	19680	2
475	20241223	131600	338211290	19680	19680	19680	19680	0
476	20241223	131500	338211290	19680	19690	19710	19680	112
477	20241223	131400	336006890	19710	19700	19710	19680	33
478	20241223	131300	335356860	19680	19680	19700	19680	57
479	20241223	131200	334234060	19680	19680	19680	19680	3
480	20241223	131100	334175020	19680	19680	19680	19680	0
481	20241223	131000	334175020	19680	19680	19680	19680	0
482	20241223	130900	334175020	19680	19680	19680	19680	7
483	20241223	130800	334037260	19700	19680	19700	19680	2
484	20241223	130700	333997880	19700	19700	19700	19700	0
485	20241223	130600	333997880	19700	19700	19700	19700	0
486	20241223	130500	333997880	19700	19680	19700	19680	14
487	20241223	130400	333722340	19680	19680	19680	19680	12
488	20241223	130300	333486180	19660	19660	19660	19660	1
489	20241223	130200	333466520	19660	19660	19660	19660	0
490	20241223	130100	333466520	19660	19660	19660	19660	0
491	20241223	130000	333466520	19660	19660	19660	19660	0
492	20241223	125900	333466520	19660	19660	19660	19660	50
493	20241223	125800	332483520	19670	19670	19670	19670	1
494	20241223	125700	332463850	19670	19660	19670	19660	2
495	20241223	125600	332424520	19660	19670	19670	19660	103
496	20241223	125500	330399520	19670	19670	19670	19670	2
497	20241223	125400	330360180	19700	19670	19700	19670	5
498	20241223	125300	330261750	19660	19660	19660	19660	0
499	20241223	125200	330261750	19660	19660	19660	19660	0
500	20241223	125100	330261750	19660	19660	19660	19660	3
501	20241223	125000	330202770	19660	19660	19660	19660	20
502	20241223	124900	329809570	19660	19670	19670	19660	11
503	20241223	124800	329593280	19670	19670	19670	19670	0
504	20241223	124700	329593280	19670	19680	19680	19670	23
505	20241223	124600	329140650	19680	19680	19680	19680	1
506	20241223	124500	329120970	19710	19710	19710	19710	0
507	20241223	124400	329120970	19710	19690	19710	19690	5
508	20241223	124300	329022460	19680	19680	19680	19680	0
509	20241223	124200	329022460	19680	19680	19680	19680	50
510	20241223	124100	328038460	19690	19690	19690	19690	20
511	20241223	124000	327644660	19700	19700	19700	19700	0
512	20241223	123900	327644660	19700	19700	19700	19700	0
513	20241223	123800	327644660	19700	19700	19700	19700	20
514	20241223	123700	327250660	19700	19700	19700	19700	0
515	20241223	123600	327250660	19700	19700	19700	19700	0
516	20241223	123500	327250660	19700	19700	19700	19700	0
517	20241223	123400	327250660	19700	19700	19700	19700	0
518	20241223	123300	327250660	19700	19700	19700	19700	0
519	20241223	123200	327250660	19700	19700	19700	19700	0
520	20241223	123100	327250660	19700	19700	19700	19700	12
521	20241223	123000	327014260	19700	19700	19700	19700	31
522	20241223	122900	326403560	19710	19680	19710	19680	4
523	20241223	122800	326324790	19670	19670	19670	19670	0
524	20241223	122700	326324790	19670	19660	19670	19660	17
525	20241223	122600	325990550	19660	19660	19660	19660	1
526	20241223	122500	325970890	19660	19660	19660	19660	0
527	20241223	122400	325970890	19660	19660	19660	19660	2
528	20241223	122300	325931570	19650	19650	19650	19650	0
529	20241223	122200	325931570	19650	19650	19650	19650	42
530	20241223	122100	325106270	19660	19660	19660	19660	0
531	20241223	122000	325106270	19660	19660	19660	19660	0
532	20241223	121900	325106270	19660	19660	19660	19660	2
533	20241223	121800	325066950	19660	19660	19660	19660	0
534	20241223	121700	325066950	19660	19660	19660	19660	8
535	20241223	121600	324909670	19660	19670	19700	19650	296
536	20241223	121500	319087780	19690	19690	19690	19690	16
537	20241223	121400	318772740	19710	19710	19710	19710	0
538	20241223	121300	318772740	19710	19710	19710	19710	0
539	20241223	121200	318772740	19710	19700	19710	19700	5
540	20241223	121100	318674220	19710	19690	19710	19690	18
541	20241223	121000	318319780	19680	19680	19680	19680	0
542	20241223	120900	318319780	19680	19680	19680	19680	2
543	20241223	120800	318280420	19680	19680	19680	19680	0
544	20241223	120700	318280420	19680	19680	19680	19680	0
545	20241223	120600	318280420	19680	19680	19680	19680	1
546	20241223	120500	318260740	19680	19680	19680	19680	2
547	20241223	120400	318221380	19710	19710	19710	19710	0
548	20241223	120300	318221380	19710	19710	19710	19710	0
549	20241223	120200	318221380	19710	19690	19710	19690	2
550	20241223	120100	318181980	19690	19680	19710	19680	7
551	20241223	120000	318044170	19690	19690	19690	19690	0
552	20241223	115900	318044170	19690	19700	19710	19690	283
553	20241223	115800	312469600	19690	19680	19690	19680	2
554	20241223	115700	312430230	19690	19680	19690	19680	3
555	20241223	115600	312371170	19680	19670	19680	19670	3
556	20241223	115500	312312150	19670	19660	19680	19660	7
557	20241223	115400	312174450	19660	19670	19700	19660	30
558	20241223	115300	311584270	19670	19650	19700	19650	43
559	20241223	115200	310738870	19650	19640	19650	19640	9
560	20241223	115100	310562050	19640	19620	19640	19620	167
561	20241223	115000	307282300	19630	19630	19630	19620	17
562	20241223	114900	306948630	19640	19680	19680	19630	13
563	20241223	114800	306693150	19630	19680	19680	19620	42
564	20241223	114700	305867370	19620	19650	19680	19620	560
565	20241223	114600	294878430	19660	19660	19660	19660	159
566	20241223	114500	291752490	19660	19660	19660	19660	1
567	20241223	114400	291732830	19690	19670	19690	19670	2
568	20241223	114300	291693470	19690	19670	19690	19670	28
569	20241223	114200	291142430	19680	19670	19680	19670	49
570	20241223	114100	290178590	19670	19670	19680	19670	6
571	20241223	114000	290060560	19670	19680	19680	19670	28
572	20241223	113900	289509540	19700	19700	19700	19700	0
573	20241223	113800	289509540	19700	19700	19700	19700	0
574	20241223	113700	289509540	19700	19700	19700	19700	0
575	20241223	113600	289509540	19700	19690	19700	19690	17
576	20241223	113500	289174800	19700	19700	19700	19700	0
577	20241223	113400	289174800	19700	19690	19700	19680	15
578	20241223	113300	288879520	19700	19700	19700	19700	0
579	20241223	113200	288879520	19700	19690	19700	19690	21
580	20241223	113100	288466020	19690	19690	19690	19690	1
581	20241223	113000	288446330	19700	19690	19700	19690	6
582	20241223	112900	288328170	19680	19680	19680	19680	0
583	20241223	112800	288328170	19680	19680	19680	19680	1
584	20241223	112700	288308490	19700	19700	19700	19700	0
585	20241223	112600	288308490	19700	19700	19700	19700	1
586	20241223	112500	288288790	19670	19660	19670	19660	6
587	20241223	112400	288170820	19660	19660	19660	19660	0
588	20241223	112300	288170820	19660	19660	19660	19660	0
589	20241223	112200	288170820	19660	19650	19710	19650	481
590	20241223	112100	278714320	19660	19660	19660	19660	0
591	20241223	112000	278714320	19660	19660	19660	19660	220
592	20241223	111900	274389120	19650	19670	19670	19650	761
593	20241223	111800	259426920	19710	19690	19710	19690	6
594	20241223	111700	259308720	19670	19670	19670	19670	1
595	20241223	111600	259289050	19700	19700	19700	19700	0
596	20241223	111500	259289050	19700	19700	19700	19700	0
597	20241223	111400	259289050	19700	19700	19700	19700	20
598	20241223	111300	258895050	19680	19680	19680	19680	29
599	20241223	111200	258324330	19700	19700	19700	19700	0
600	20241223	111100	258324330	19700	19680	19700	19680	126
601	20241223	111000	255844530	19720	19720	19720	19720	0
602	20241223	110900	255844530	19720	19700	19720	19700	6
603	20241223	110800	255726230	19720	19700	19720	19700	3
604	20241223	110700	255667090	19730	19690	19730	19690	7
605	20241223	110600	255529170	19740	19740	19740	19740	0
606	20241223	110500	255529170	19740	19740	19740	19740	0
607	20241223	110400	255529170	19740	19740	19740	19740	0
608	20241223	110300	255529170	19740	19690	19740	19690	3
609	20241223	110200	255470000	19730	19730	19730	19730	1
610	20241223	110100	255450270	19750	19690	19750	19690	50
611	20241223	110000	254462830	19750	19750	19750	19750	2
612	20241223	105900	254423330	19690	19680	19690	19680	654
613	20241223	105800	241550380	19670	19670	19670	19670	0
614	20241223	105700	241550380	19670	19740	19740	19670	899
615	20241223	105600	223836190	19750	19690	19750	19690	152
616	20241223	105500	220838100	19720	19710	19730	19680	70
617	20241223	105400	219457910	19700	19690	19730	19690	42
618	20241223	105300	218629890	19710	19700	19710	19700	39
619	20241223	105200	217861240	19710	19680	19710	19680	12
620	20241223	105100	217625030	19710	19710	19710	19710	0
621	20241223	105000	217625030	19710	19680	19710	19680	19
622	20241223	104900	217250740	19680	19680	19680	19680	0
623	20241223	104800	217250740	19680	19670	19700	19670	100
624	20241223	104700	215282140	19690	19660	19690	19660	242
625	20241223	104600	210522300	19660	19640	19660	19640	27
626	20241223	104500	209991550	19640	19640	19650	19640	14
627	20241223	104400	209716570	19640	19690	19690	19620	798
628	20241223	104300	194035070	19700	19700	19700	19700	6
629	20241223	104200	193916870	19700	19660	19700	19660	221
630	20241223	104100	189564660	19660	19660	19660	19660	19
631	20241223	104000	189191120	19660	19650	19660	19650	26
632	20241223	103900	188679980	19660	19640	19660	19640	50
633	20241223	103800	187697500	19620	19620	19620	19620	0
634	20241223	103700	187697500	19620	19620	19620	19620	12
635	20241223	103600	187462060	19630	19620	19630	19620	2
636	20241223	103500	187422810	19620	19620	19640	19600	35
637	20241223	103400	186735540	19630	19600	19630	19600	85
638	20241223	103300	185068770	19590	19580	19590	19580	60
639	20241223	103200	183893610	19560	19540	19580	19540	1123
640	20241223	103100	161940740	19540	19530	19540	19530	113
641	20241223	103000	159732830	19530	19530	19530	19530	135
642	20241223	102900	157096280	19490	19490	19490	19490	5
643	20241223	102800	156998830	19530	19520	19530	19520	4
644	20241223	102700	156920730	19510	19470	19510	19470	8
645	20241223	102600	156764930	19470	19470	19530	19470	12
646	20241223	102500	156531180	19530	19470	19530	19470	10
647	20241223	102400	156336300	19480	19470	19480	19470	2
648	20241223	102300	156297350	19470	19470	19470	19470	2
649	20241223	102200	156258410	19460	19460	19460	19460	1
650	20241223	102100	156238950	19510	19510	19510	19510	1
651	20241223	102000	156219440	19490	19470	19490	19470	538
652	20241223	101900	145741280	19470	19490	19490	19470	506
653	20241223	101800	135889380	19500	19510	19510	19500	422
654	20241223	101700	127656380	19530	19530	19530	19530	0
655	20241223	101600	127656380	19530	19520	19530	19520	101
656	20241223	101500	125684850	19540	19530	19540	19530	101
657	20241223	101400	123711320	19500	19530	19530	19500	213
658	20241223	101300	119551820	19550	19550	19550	19550	0
659	20241223	101200	119551820	19550	19550	19550	19550	0
660	20241223	101100	119551820	19550	19550	19550	19550	0
661	20241223	101000	119551820	19550	19550	19550	19550	0
662	20241223	100900	119551820	19550	19510	19550	19510	108
663	20241223	100800	117441480	19550	19510	19550	19510	127
664	20241223	100700	114960040	19550	19530	19550	19530	103
665	20241223	100600	112946410	19550	19550	19550	19550	1
666	20241223	100500	112926860	19570	19560	19570	19550	76
667	20241223	100400	111440300	19550	19460	19550	19450	960
668	20241223	100300	92728060	19460	19450	19460	19450	22
669	20241223	100200	92299980	19460	19430	19460	19430	31
670	20241223	100100	91697530	19430	19430	19430	19430	14
671	20241223	100000	91425510	19460	19450	19460	19450	8
672	20241223	095900	91269850	19460	19450	19460	19420	12
673	20241223	095800	91036620	19450	19450	19450	19450	0
674	20241223	095700	91036620	19450	19450	19450	19450	0
675	20241223	095600	91036620	19450	19450	19450	19450	41
676	20241223	095500	90239170	19460	19460	19460	19460	1
677	20241223	095400	90219710	19470	19470	19470	19470	191
678	20241223	095300	86500940	19470	19470	19470	19470	0
679	20241223	095200	86500940	19470	19470	19470	19470	1
680	20241223	095100	86481470	19490	19470	19490	19470	7
681	20241223	095000	86345090	19470	19470	19470	19470	3
682	20241223	094900	86286680	19490	19480	19490	19480	9
683	20241223	094800	86111350	19470	19460	19470	19460	3
684	20241223	094700	86052950	19460	19430	19460	19430	14
685	20241223	094600	85780670	19430	19410	19430	19410	10
686	20241223	094500	85586480	19410	19390	19410	19390	40
687	20241223	094400	84810750	19390	19400	19410	19390	395
688	20241223	094300	77147720	19370	19400	19400	19370	307
689	20241223	094200	71197860	19400	19370	19400	19370	335
690	20241223	094100	64703150	19370	19360	19370	19360	33
691	20241223	094000	64063970	19360	19360	19360	19360	6
692	20241223	093900	63947810	19350	19320	19360	19320	4
693	20241223	093800	63870420	19350	19330	19360	19320	725
694	20241223	093700	49850070	19320	19310	19330	19310	109
695	20241223	093600	47744180	19320	19300	19320	19300	35
696	20241223	093500	47068130	19300	19300	19300	19300	0
697	20241223	093400	47068130	19300	19260	19310	19260	158
698	20241223	093300	44018860	19260	19260	19260	19260	0
699	20241223	093200	44018860	19260	19260	19260	19260	0
700	20241223	093100	44018860	19260	19270	19280	19250	116
701	20241223	093000	41782590	19280	19280	19280	19280	0
702	20241223	092900	41782590	19280	19290	19290	19280	68
703	20241223	092800	40471540	19290	19290	19290	19290	1
704	20241223	092700	40452250	19290	19290	19290	19290	29
705	20241223	092600	39892840	19290	19290	19290	19290	4
706	20241223	092500	39815680	19300	19310	19340	19300	241
707	20241223	092400	35161010	19310	19250	19310	19250	200
708	20241223	092300	31302030	19260	19160	19260	19160	336
709	20241223	092200	24856550	19150	19160	19160	19150	11
710	20241223	092100	24645880	19160	19160	19210	19150	154
711	20241223	092000	21694250	19160	19150	19210	19150	102
712	20241223	091900	19738090	19180	19200	19200	19170	357
713	20241223	091800	12890490	19210	19210	19210	19210	0
714	20241223	091700	12890490	19210	19270	19270	19210	117
715	20241223	091600	10636820	19280	19260	19280	19260	10
716	20241223	091500	10444160	19280	19280	19280	19280	0
717	20241223	091400	10444160	19280	19280	19280	19280	1
718	20241223	091300	10424880	19280	19250	19280	19250	39
719	20241223	091200	9673630	19250	19250	19250	19250	1
720	20241223	091100	9654380	19260	19230	19260	19230	42
721	20241223	091000	8846300	19230	19200	19230	19200	161
722	20241223	090900	5750390	19190	19130	19190	19130	187
723	20241223	090800	2165920	19130	19130	19130	19130	31
724	20241223	090700	1572890	19130	19130	19130	19130	4
725	20241223	090600	1496370	19130	19140	19140	19130	36
726	20241223	090500	807590	19240	19240	19240	19240	31
727	20241223	090400	211150	19070	19070	19070	19070	0
728	20241223	090300	211150	19070	19070	19070	19070	0
729	20241223	090200	211150	19070	19070	19070	19070	0
730	20241223	090100	211150	19070	19070	19070	19070	5
731	20241223	090000	115800	19300	19300	19300	19300	6