KissMeData/161000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203000	735660480	7550	7550	7550	7550	4698
3	20241224	202900	735660480	7550	7550	7550	7550	0
4	20241224	202800	735660480	7550	7550	7550	7550	0
5	20241224	202700	735660480	7550	7550	7550	7550	0
6	20241224	202600	735660480	7550	7550	7550	7550	0
7	20241224	202500	735660480	7550	7550	7550	7550	0
8	20241224	202400	735660480	7550	7550	7550	7550	0
9	20241224	202300	735660480	7550	7550	7550	7550	0
10	20241224	202200	735660480	7550	7550	7550	7550	0
11	20241224	202100	735660480	7550	7550	7550	7550	0
12	20241224	202000	735660480	7550	7550	7550	7550	0
13	20241224	201900	735660480	7550	7550	7550	7550	0
14	20241224	201800	735660480	7550	7550	7550	7550	0
15	20241224	201700	735660480	7550	7550	7550	7550	0
16	20241224	201600	735660480	7550	7550	7550	7550	0
17	20241224	201500	735660480	7550	7550	7550	7550	0
18	20241224	201400	735660480	7550	7550	7550	7550	0
19	20241224	201300	735660480	7550	7550	7550	7550	0
20	20241224	201200	735660480	7550	7550	7550	7550	0
21	20241224	201100	735660480	7550	7550	7550	7550	0
22	20241224	201000	735660480	7550	7550	7550	7550	0
23	20241224	200900	735660480	7550	7550	7550	7550	0
24	20241224	200800	735660480	7550	7550	7550	7550	0
25	20241224	200700	735660480	7550	7550	7550	7550	0
26	20241224	200600	735660480	7550	7550	7550	7550	0
27	20241224	200500	735660480	7550	7550	7550	7550	0
28	20241224	200400	735660480	7550	7550	7550	7550	0
29	20241224	200300	735660480	7550	7550	7550	7550	0
30	20241224	200200	735660480	7550	7550	7550	7550	0
31	20241224	200100	735660480	7550	7550	7550	7550	0
32	20241224	200000	735660480	7550	7550	7550	7550	4698
33	20241224	195900	735660480	7550	7550	7550	7550	0
34	20241224	195800	735660480	7550	7550	7550	7550	0
35	20241224	195700	735660480	7550	7550	7550	7550	0
36	20241224	195600	735660480	7550	7550	7550	7550	0
37	20241224	195500	735660480	7550	7550	7550	7550	0
38	20241224	195400	735660480	7550	7550	7550	7550	0
39	20241224	195300	735660480	7550	7550	7550	7550	0
40	20241224	195200	735660480	7550	7550	7550	7550	0
41	20241224	195100	735660480	7550	7550	7550	7550	0
42	20241224	195000	735660480	7550	7550	7550	7550	0
43	20241224	194900	735660480	7550	7550	7550	7550	0
44	20241224	194800	735660480	7550	7550	7550	7550	0
45	20241224	194700	735660480	7550	7550	7550	7550	0
46	20241224	194600	735660480	7550	7550	7550	7550	0
47	20241224	194500	735660480	7550	7550	7550	7550	0
48	20241224	194400	735660480	7550	7550	7550	7550	0
49	20241224	194300	735660480	7550	7550	7550	7550	0
50	20241224	194200	735660480	7550	7550	7550	7550	0
51	20241224	194100	735660480	7550	7550	7550	7550	0
52	20241224	194000	735660480	7550	7550	7550	7550	0
53	20241224	193900	735660480	7550	7550	7550	7550	0
54	20241224	193800	735660480	7550	7550	7550	7550	0
55	20241224	193700	735660480	7550	7550	7550	7550	0
56	20241224	193600	735660480	7550	7550	7550	7550	0
57	20241224	193500	735660480	7550	7550	7550	7550	0
58	20241224	193400	735660480	7550	7550	7550	7550	0
59	20241224	193300	735660480	7550	7550	7550	7550	0
60	20241224	193200	735660480	7550	7550	7550	7550	0
61	20241224	193100	735660480	7550	7550	7550	7550	0
62	20241224	193000	735660480	7550	7550	7550	7550	4698
63	20241224	192900	735660480	7550	7550	7550	7550	0
64	20241224	192800	735660480	7550	7550	7550	7550	0
65	20241224	192700	735660480	7550	7550	7550	7550	0
66	20241224	192600	735660480	7550	7550	7550	7550	0
67	20241224	192500	735660480	7550	7550	7550	7550	0
68	20241224	192400	735660480	7550	7550	7550	7550	0
69	20241224	192300	735660480	7550	7550	7550	7550	0
70	20241224	192200	735660480	7550	7550	7550	7550	0
71	20241224	192100	735660480	7550	7550	7550	7550	0
72	20241224	192000	735660480	7550	7550	7550	7550	0
73	20241224	191900	735660480	7550	7550	7550	7550	0
74	20241224	191800	735660480	7550	7550	7550	7550	0
75	20241224	191700	735660480	7550	7550	7550	7550	0
76	20241224	191600	735660480	7550	7550	7550	7550	0
77	20241224	191500	735660480	7550	7550	7550	7550	0
78	20241224	191400	735660480	7550	7550	7550	7550	0
79	20241224	191300	735660480	7550	7550	7550	7550	0
80	20241224	191200	735660480	7550	7550	7550	7550	0
81	20241224	191100	735660480	7550	7550	7550	7550	0
82	20241224	191000	735660480	7550	7550	7550	7550	0
83	20241224	190900	735660480	7550	7550	7550	7550	0
84	20241224	190800	735660480	7550	7550	7550	7550	0
85	20241224	190700	735660480	7550	7550	7550	7550	0
86	20241224	190600	735660480	7550	7550	7550	7550	0
87	20241224	190500	735660480	7550	7550	7550	7550	0
88	20241224	190400	735660480	7550	7550	7550	7550	0
89	20241224	190300	735660480	7550	7550	7550	7550	0
90	20241224	190200	735660480	7550	7550	7550	7550	0
91	20241224	190100	735660480	7550	7550	7550	7550	0
92	20241224	190000	735660480	7550	7550	7550	7550	4698
93	20241224	185900	735660480	7550	7550	7550	7550	0
94	20241224	185800	735660480	7550	7550	7550	7550	0
95	20241224	185700	735660480	7550	7550	7550	7550	0
96	20241224	185600	735660480	7550	7550	7550	7550	0
97	20241224	185500	735660480	7550	7550	7550	7550	0
98	20241224	185400	735660480	7550	7550	7550	7550	0
99	20241224	185300	735660480	7550	7550	7550	7550	0
100	20241224	185200	735660480	7550	7550	7550	7550	0
101	20241224	185100	735660480	7550	7550	7550	7550	0
102	20241224	185000	735660480	7550	7550	7550	7550	0
103	20241224	184900	735660480	7550	7550	7550	7550	0
104	20241224	184800	735660480	7550	7550	7550	7550	0
105	20241224	184700	735660480	7550	7550	7550	7550	0
106	20241224	184600	735660480	7550	7550	7550	7550	0
107	20241224	184500	735660480	7550	7550	7550	7550	0
108	20241224	184400	735660480	7550	7550	7550	7550	0
109	20241224	184300	735660480	7550	7550	7550	7550	0
110	20241224	184200	735660480	7550	7550	7550	7550	0
111	20241224	184100	735660480	7550	7550	7550	7550	0
112	20241224	184000	735660480	7550	7550	7550	7550	0
113	20241224	183900	735660480	7550	7550	7550	7550	0
114	20241224	183800	735660480	7550	7550	7550	7550	0
115	20241224	183700	735660480	7550	7550	7550	7550	0
116	20241224	183600	735660480	7550	7550	7550	7550	0
117	20241224	183500	735660480	7550	7550	7550	7550	0
118	20241224	183400	735660480	7550	7550	7550	7550	0
119	20241224	183300	735660480	7550	7550	7550	7550	0
120	20241224	183200	735660480	7550	7550	7550	7550	0
121	20241224	183100	735660480	7550	7550	7550	7550	0
122	20241224	183000	735660480	7550	7550	7550	7550	4698
123	20241224	182900	735660480	7550	7550	7550	7550	0
124	20241224	182800	735660480	7550	7550	7550	7550	0
125	20241224	182700	735660480	7550	7550	7550	7550	0
126	20241224	182600	735660480	7550	7550	7550	7550	0
127	20241224	182500	735660480	7550	7550	7550	7550	0
128	20241224	182400	735660480	7550	7550	7550	7550	0
129	20241224	182300	735660480	7550	7550	7550	7550	0
130	20241224	182200	735660480	7550	7550	7550	7550	0
131	20241224	182100	735660480	7550	7550	7550	7550	0
132	20241224	182000	735660480	7550	7550	7550	7550	0
133	20241224	181900	735660480	7550	7550	7550	7550	0
134	20241224	181800	735660480	7550	7550	7550	7550	0
135	20241224	181700	735660480	7550	7550	7550	7550	0
136	20241224	181600	735660480	7550	7550	7550	7550	0
137	20241224	181500	735660480	7550	7550	7550	7550	0
138	20241224	181400	735660480	7550	7550	7550	7550	0
139	20241224	181300	735660480	7550	7550	7550	7550	0
140	20241224	181200	735660480	7550	7550	7550	7550	0
141	20241224	181100	735660480	7550	7550	7550	7550	0
142	20241224	181000	735660480	7550	7550	7550	7550	0
143	20241224	180900	735660480	7550	7550	7550	7550	0
144	20241224	180800	735660480	7550	7550	7550	7550	0
145	20241224	180700	735660480	7550	7550	7550	7550	0
146	20241224	180600	735660480	7550	7550	7550	7550	0
147	20241224	180500	735660480	7550	7550	7550	7550	0
148	20241224	180400	735660480	7550	7550	7550	7550	0
149	20241224	180300	735660480	7550	7550	7550	7550	0
150	20241224	180200	735660480	7550	7550	7550	7550	0
151	20241224	180100	735660480	7550	7550	7550	7550	0
152	20241224	180000	735660480	7550	7550	7550	7550	4698
153	20241224	175900	735660480	7550	7550	7550	7550	0
154	20241224	175800	735660480	7550	7550	7550	7550	0
155	20241224	175700	735660480	7550	7550	7550	7550	0
156	20241224	175600	735660480	7550	7550	7550	7550	0
157	20241224	175500	735660480	7550	7550	7550	7550	0
158	20241224	175400	735660480	7550	7550	7550	7550	0
159	20241224	175300	735660480	7550	7550	7550	7550	0
160	20241224	175200	735660480	7550	7550	7550	7550	0
161	20241224	175100	735660480	7550	7550	7550	7550	0
162	20241224	175000	735660480	7550	7550	7550	7550	0
163	20241224	174900	735660480	7550	7550	7550	7550	0
164	20241224	174800	735660480	7550	7550	7550	7550	0
165	20241224	174700	735660480	7550	7550	7550	7550	0
166	20241224	174600	735660480	7550	7550	7550	7550	0
167	20241224	174500	735660480	7550	7550	7550	7550	0
168	20241224	174400	735660480	7550	7550	7550	7550	0
169	20241224	174300	735660480	7550	7550	7550	7550	0
170	20241224	174200	735660480	7550	7550	7550	7550	0
171	20241224	174100	735660480	7550	7550	7550	7550	0
172	20241224	174000	735660480	7550	7550	7550	7550	0
173	20241224	173900	735660480	7550	7550	7550	7550	0
174	20241224	173800	735660480	7550	7550	7550	7550	0
175	20241224	173700	735660480	7550	7550	7550	7550	0
176	20241224	173600	735660480	7550	7550	7550	7550	0
177	20241224	173500	735660480	7550	7550	7550	7550	0
178	20241224	173400	735660480	7550	7550	7550	7550	0
179	20241224	173300	735660480	7550	7550	7550	7550	0
180	20241224	173200	735660480	7550	7550	7550	7550	0
181	20241224	173100	735660480	7550	7550	7550	7550	0
182	20241224	173000	735660480	7550	7550	7550	7550	4698
183	20241224	172900	735660480	7550	7550	7550	7550	0
184	20241224	172800	735660480	7550	7550	7550	7550	0
185	20241224	172700	735660480	7550	7550	7550	7550	0
186	20241224	172600	735660480	7550	7550	7550	7550	0
187	20241224	172500	735660480	7550	7550	7550	7550	0
188	20241224	172400	735660480	7550	7550	7550	7550	0
189	20241224	172300	735660480	7550	7550	7550	7550	0
190	20241224	172200	735660480	7550	7550	7550	7550	0
191	20241224	172100	735660480	7550	7550	7550	7550	0
192	20241224	172000	735660480	7550	7550	7550	7550	0
193	20241224	171900	735660480	7550	7550	7550	7550	0
194	20241224	171800	735660480	7550	7550	7550	7550	0
195	20241224	171700	735660480	7550	7550	7550	7550	0
196	20241224	171600	735660480	7550	7550	7550	7550	0
197	20241224	171500	735660480	7550	7550	7550	7550	0
198	20241224	171400	735660480	7550	7550	7550	7550	0
199	20241224	171300	735660480	7550	7550	7550	7550	0
200	20241224	171200	735660480	7550	7550	7550	7550	0
201	20241224	171100	735660480	7550	7550	7550	7550	0
202	20241224	171000	735660480	7550	7550	7550	7550	0
203	20241224	170900	735660480	7550	7550	7550	7550	0
204	20241224	170800	735660480	7550	7550	7550	7550	0
205	20241224	170700	735660480	7550	7550	7550	7550	0
206	20241224	170600	735660480	7550	7550	7550	7550	0
207	20241224	170500	735660480	7550	7550	7550	7550	0
208	20241224	170400	735660480	7550	7550	7550	7550	0
209	20241224	170300	735660480	7550	7550	7550	7550	0
210	20241224	170200	735660480	7550	7550	7550	7550	0
211	20241224	170100	735660480	7550	7550	7550	7550	0
212	20241224	170000	735660480	7550	7550	7550	7550	4698
213	20241224	165900	735660480	7550	7550	7550	7550	0
214	20241224	165800	735660480	7550	7550	7550	7550	0
215	20241224	165700	735660480	7550	7550	7550	7550	0
216	20241224	165600	735660480	7550	7550	7550	7550	0
217	20241224	165500	735660480	7550	7550	7550	7550	0
218	20241224	165400	735660480	7550	7550	7550	7550	0
219	20241224	165300	735660480	7550	7550	7550	7550	0
220	20241224	165200	735660480	7550	7550	7550	7550	0
221	20241224	165100	735660480	7550	7550	7550	7550	0
222	20241224	165000	735660480	7550	7550	7550	7550	0
223	20241224	164900	735660480	7550	7550	7550	7550	0
224	20241224	164800	735660480	7550	7550	7550	7550	0
225	20241224	164700	735660480	7550	7550	7550	7550	0
226	20241224	164600	735660480	7550	7550	7550	7550	0
227	20241224	164500	735660480	7550	7550	7550	7550	0
228	20241224	164400	735660480	7550	7550	7550	7550	0
229	20241224	164300	735660480	7550	7550	7550	7550	0
230	20241224	164200	735660480	7550	7550	7550	7550	0
231	20241224	164100	735660480	7550	7550	7550	7550	0
232	20241224	164000	735660480	7550	7550	7550	7550	0
233	20241224	163900	735660480	7550	7550	7550	7550	0
234	20241224	163800	735660480	7550	7550	7550	7550	0
235	20241224	163700	735660480	7550	7550	7550	7550	0
236	20241224	163600	735660480	7550	7550	7550	7550	0
237	20241224	163500	735660480	7550	7550	7550	7550	0
238	20241224	163400	735660480	7550	7550	7550	7550	0
239	20241224	163300	735660480	7550	7550	7550	7550	0
240	20241224	163200	735660480	7550	7550	7550	7550	0
241	20241224	163100	735660480	7550	7550	7550	7550	0
242	20241224	163000	735660480	7550	7550	7550	7550	4698
243	20241224	162900	735660480	7550	7550	7550	7550	0
244	20241224	162800	735660480	7550	7550	7550	7550	0
245	20241224	162700	735660480	7550	7550	7550	7550	0
246	20241224	162600	735660480	7550	7550	7550	7550	0
247	20241224	162500	735660480	7550	7550	7550	7550	0
248	20241224	162400	735660480	7550	7550	7550	7550	0
249	20241224	162300	735660480	7550	7550	7550	7550	0
250	20241224	162200	735660480	7550	7550	7550	7550	0
251	20241224	162100	735660480	7550	7550	7550	7550	0
252	20241224	162000	735660480	7550	7550	7550	7550	0
253	20241224	161900	735660480	7550	7550	7550	7550	0
254	20241224	161800	735660480	7550	7550	7550	7550	0
255	20241224	161700	735660480	7550	7550	7550	7550	0
256	20241224	161600	735660480	7550	7550	7550	7550	0
257	20241224	161500	735660480	7550	7550	7550	7550	0
258	20241224	161400	735660480	7550	7550	7550	7550	0
259	20241224	161300	735660480	7550	7550	7550	7550	0
260	20241224	161200	735660480	7550	7550	7550	7550	0
261	20241224	161100	735660480	7550	7550	7550	7550	0
262	20241224	161000	735660480	7550	7550	7550	7550	0
263	20241224	160900	735660480	7550	7550	7550	7550	0
264	20241224	160800	735660480	7550	7550	7550	7550	0
265	20241224	160700	735660480	7550	7550	7550	7550	0
266	20241224	160600	735660480	7550	7550	7550	7550	0
267	20241224	160500	735660480	7550	7550	7550	7550	0
268	20241224	160400	735660480	7550	7550	7550	7550	0
269	20241224	160300	735660480	7550	7550	7550	7550	0
270	20241224	160200	735660480	7550	7550	7550	7550	0
271	20241224	160100	735660480	7550	7550	7550	7550	0
272	20241224	160000	735660480	7550	7550	7550	7550	4698
273	20241224	155900	735660480	7550	7550	7550	7550	0
274	20241224	155800	735660480	7550	7550	7550	7550	0
275	20241224	155700	735660480	7550	7550	7550	7550	0
276	20241224	155600	735660480	7550	7550	7550	7550	0
277	20241224	155500	735660480	7550	7550	7550	7550	0
278	20241224	155400	735660480	7550	7550	7550	7550	0
279	20241224	155300	735660480	7550	7550	7550	7550	0
280	20241224	155200	735660480	7550	7550	7550	7550	0
281	20241224	155100	735660480	7550	7550	7550	7550	0
282	20241224	155000	735660480	7550	7550	7550	7550	0
283	20241224	154900	735660480	7550	7550	7550	7550	0
284	20241224	154800	735660480	7550	7550	7550	7550	0
285	20241224	154700	735660480	7550	7550	7550	7550	0
286	20241224	154600	735660480	7550	7550	7550	7550	0
287	20241224	154500	735660480	7550	7550	7550	7550	0
288	20241224	154400	735660480	7550	7550	7550	7550	0
289	20241224	154300	735660480	7550	7550	7550	7550	0
290	20241224	154200	735660480	7550	7550	7550	7550	0
291	20241224	154100	735660480	7550	7550	7550	7550	0
292	20241224	154000	735660480	7550	7550	7550	7550	0
293	20241224	153900	735660480	7550	7550	7550	7550	0
294	20241224	153800	735660480	7550	7550	7550	7550	0
295	20241224	153700	735660480	7550	7550	7550	7550	0
296	20241224	153600	735660480	7550	7550	7550	7550	0
297	20241224	153500	735660480	7550	7550	7550	7550	0
298	20241224	153400	735660480	7550	7550	7550	7550	0
299	20241224	153300	735660480	7550	7550	7550	7550	0
300	20241224	153200	735660480	7550	7550	7550	7550	0
301	20241224	153100	735660480	7550	7550	7550	7550	0
302	20241224	153000	735660480	7550	7550	7550	7550	9396
303	20241224	152900	700190580	7550	7550	7550	7550	0
304	20241224	152800	700190580	7550	7550	7550	7550	0
305	20241224	152700	700190580	7550	7550	7550	7550	0
306	20241224	152600	700190580	7550	7550	7550	7550	0
307	20241224	152500	700190580	7550	7550	7550	7550	0
308	20241224	152400	700190580	7550	7550	7550	7550	0
309	20241224	152300	700190580	7550	7550	7550	7550	0
310	20241224	152200	700190580	7550	7550	7550	7550	0
311	20241224	152100	700190580	7550	7550	7550	7550	0
312	20241224	152000	700190580	7550	7550	7550	7550	0
313	20241224	151900	700190580	7550	7550	7550	7540	297
314	20241224	151800	697950920	7540	7550	7550	7540	22
315	20241224	151700	697785000	7550	7550	7560	7550	208
316	20241224	151600	696214520	7550	7550	7550	7550	100
317	20241224	151500	695459520	7550	7560	7560	7550	466
318	20241224	151400	691939430	7560	7550	7560	7550	221
319	20241224	151300	690270870	7550	7550	7550	7550	130
320	20241224	151200	689289370	7550	7560	7560	7550	62
321	20241224	151100	688821250	7550	7550	7550	7550	30
322	20241224	151000	688594750	7560	7550	7560	7550	331
323	20241224	150900	686094660	7550	7550	7550	7550	300
324	20241224	150800	683829660	7550	7560	7560	7550	437
325	20241224	150700	680529940	7570	7570	7570	7570	1
326	20241224	150600	680522370	7550	7560	7560	7550	442
327	20241224	150500	677184450	7570	7570	7570	7570	0
328	20241224	150400	677184450	7570	7570	7570	7570	1
329	20241224	150300	677176880	7570	7570	7570	7570	1
330	20241224	150200	677169310	7570	7570	7570	7570	1
331	20241224	150100	677161740	7550	7550	7550	7550	0
332	20241224	150000	677161740	7550	7550	7550	7550	0
333	20241224	145900	677161740	7550	7550	7550	7550	0
334	20241224	145800	677161740	7550	7550	7550	7550	0
335	20241224	145700	677161740	7550	7550	7550	7550	0
336	20241224	145600	677161740	7550	7550	7550	7550	25
337	20241224	145500	676972990	7570	7540	7570	7540	265
338	20241224	145400	674973160	7540	7540	7540	7540	0
339	20241224	145300	674973160	7540	7550	7550	7540	300
340	20241224	145200	672709320	7560	7560	7560	7550	248
341	20241224	145100	670834460	7560	7560	7560	7560	126
342	20241224	145000	669881900	7560	7560	7560	7560	11
343	20241224	144900	669798740	7560	7560	7560	7560	0
344	20241224	144800	669798740	7560	7550	7560	7550	154
345	20241224	144700	668636020	7560	7550	7560	7550	1178
346	20241224	144600	659741770	7560	7560	7560	7560	120
347	20241224	144500	658834570	7570	7570	7570	7550	210
348	20241224	144400	657247220	7570	7570	7570	7570	57
349	20241224	144300	656815730	7580	7570	7580	7570	139
350	20241224	144200	655763470	7580	7580	7580	7580	3
351	20241224	144100	655740730	7590	7590	7590	7590	60
352	20241224	144000	655285330	7590	7590	7590	7590	17
353	20241224	143900	655156300	7570	7570	7570	7570	13
354	20241224	143800	655057890	7590	7580	7590	7580	664
355	20241224	143700	650018160	7590	7580	7590	7570	235
356	20241224	143600	648236950	7580	7570	7580	7570	591
357	20241224	143500	643761770	7580	7580	7580	7580	12
358	20241224	143400	643670810	7570	7560	7580	7560	184
359	20241224	143300	642278770	7560	7570	7570	7560	52
360	20241224	143200	641885630	7570	7560	7570	7560	241
361	20241224	143100	640063660	7560	7560	7560	7560	1
362	20241224	143000	640056100	7550	7550	7550	7550	49
363	20241224	142900	639686150	7560	7560	7560	7550	54
364	20241224	142800	639277940	7550	7550	7550	7550	34
365	20241224	142700	639021240	7570	7560	7570	7560	2
366	20241224	142600	639006110	7550	7550	7550	7550	0
367	20241224	142500	639006110	7550	7570	7570	7550	326
368	20241224	142400	636544510	7560	7570	7570	7560	110
369	20241224	142300	635712900	7570	7570	7570	7570	0
370	20241224	142200	635712900	7570	7570	7570	7560	233
371	20241224	142100	633951380	7570	7560	7570	7560	376
372	20241224	142000	631108660	7570	7570	7570	7570	120
373	20241224	141900	630200260	7570	7560	7570	7560	139
374	20241224	141800	629149050	7570	7570	7570	7570	0
375	20241224	141700	629149050	7570	7570	7570	7570	2
376	20241224	141600	629133910	7550	7570	7570	7550	7
377	20241224	141500	629081020	7570	7570	7570	7570	0
378	20241224	141400	629081020	7570	7570	7570	7570	1
379	20241224	141300	629073450	7560	7560	7560	7560	1200
380	20241224	141200	620001450	7550	7560	7560	7550	87
381	20241224	141100	619344590	7560	7560	7560	7560	0
382	20241224	141000	619344590	7560	7560	7560	7560	40
383	20241224	140900	619042190	7560	7560	7560	7560	15
384	20241224	140800	618928790	7560	7540	7560	7540	166
385	20241224	140700	617676760	7530	7540	7540	7530	28
386	20241224	140600	617465810	7540	7530	7540	7530	20
387	20241224	140500	617315150	7540	7540	7540	7530	43
388	20241224	140400	616991180	7530	7540	7540	7530	8
389	20241224	140300	616930930	7530	7530	7530	7530	55
390	20241224	140200	616516780	7530	7540	7540	7530	490
391	20241224	140100	612826700	7540	7540	7550	7540	85
392	20241224	140000	612185670	7550	7540	7550	7540	29
393	20241224	135900	611966950	7540	7540	7540	7530	82
394	20241224	135800	611348740	7540	7550	7550	7540	66
395	20241224	135700	610851010	7550	7530	7550	7520	833
396	20241224	135600	604578270	7520	7520	7520	7520	7
397	20241224	135500	604525630	7520	7520	7530	7520	22
398	20241224	135400	604360130	7520	7530	7530	7520	14
399	20241224	135300	604254840	7520	7520	7520	7520	55
400	20241224	135200	603841240	7520	7520	7520	7520	82
401	20241224	135100	603224600	7530	7530	7530	7520	63
402	20241224	135000	602750450	7530	7510	7530	7510	762
403	20241224	134900	597019330	7510	7520	7520	7510	2035
404	20241224	134800	581729530	7520	7520	7520	7520	35
405	20241224	134700	581466330	7520	7520	7520	7520	7
406	20241224	134600	581413690	7520	7520	7520	7520	16
407	20241224	134500	581293370	7520	7520	7530	7520	26
408	20241224	134400	581097790	7520	7530	7530	7520	138
409	20241224	134300	580058980	7520	7520	7520	7520	80
410	20241224	134200	579457380	7520	7520	7520	7520	15
411	20241224	134100	579344580	7520	7520	7520	7520	23
412	20241224	134000	579171620	7520	7520	7520	7520	16
413	20241224	133900	579051300	7520	7520	7520	7520	8
414	20241224	133800	578991140	7520	7530	7530	7520	145
415	20241224	133700	577899450	7520	7520	7520	7520	15
416	20241224	133600	577786650	7520	7520	7520	7520	7
417	20241224	133500	577734010	7520	7520	7530	7520	22
418	20241224	133400	577568510	7520	7530	7530	7520	13
419	20241224	133300	577470740	7530	7520	7530	7520	117
420	20241224	133200	576589850	7520	7520	7520	7520	16
421	20241224	133100	576469530	7520	7520	7520	7520	17
422	20241224	133000	576341690	7520	7520	7530	7520	263
423	20241224	132900	574363910	7520	7520	7520	7520	87
424	20241224	132800	573709670	7530	7530	7530	7520	33
425	20241224	132700	573461380	7520	7520	7520	7520	9
426	20241224	132600	573393700	7520	7520	7520	7520	16
427	20241224	132500	573273380	7520	7530	7530	7520	27
428	20241224	132400	573070160	7520	7520	7520	7520	15
429	20241224	132300	572957360	7520	7520	7530	7520	345
430	20241224	132200	570362950	7520	7520	7520	7520	0
431	20241224	132100	570362950	7520	7520	7520	7520	8
432	20241224	132000	570302790	7520	7520	7520	7520	9
433	20241224	131900	570235110	7520	7520	7530	7520	171
434	20241224	131800	568949040	7530	7530	7530	7530	9
435	20241224	131700	568881270	7530	7540	7540	7530	166
436	20241224	131600	567629850	7540	7540	7540	7540	9
437	20241224	131500	567561990	7540	7540	7540	7540	0
438	20241224	131400	567561990	7540	7550	7550	7540	69
439	20241224	131300	567041160	7550	7550	7550	7550	13
440	20241224	131200	566943010	7550	7540	7550	7540	351
441	20241224	131100	564294600	7540	7530	7540	7530	118
442	20241224	131000	563405090	7530	7530	7530	7520	1314
443	20241224	130900	553510760	7520	7520	7520	7520	0
444	20241224	130800	553510760	7520	7520	7520	7520	14
445	20241224	130700	553405480	7520	7520	7520	7520	532
446	20241224	130600	549404840	7510	7510	7520	7510	30
447	20241224	130500	549179500	7520	7520	7530	7510	1446
448	20241224	130400	538317740	7520	7520	7520	7520	44
449	20241224	130300	537986860	7520	7520	7520	7520	18
450	20241224	130200	537851500	7520	7520	7520	7520	174
451	20241224	130100	536543020	7520	7520	7520	7520	35
452	20241224	130000	536279820	7520	7520	7520	7520	8
453	20241224	125900	536219660	7520	7520	7530	7520	157
454	20241224	125800	535038520	7520	7530	7530	7520	14
455	20241224	125700	534933230	7520	7520	7520	7520	45
456	20241224	125600	534594830	7520	7520	7520	7520	31
457	20241224	125500	534361710	7520	7520	7530	7520	42
458	20241224	125400	534045790	7520	7530	7530	7520	214
459	20241224	125300	532436500	7520	7530	7530	7520	96
460	20241224	125200	531714570	7520	7520	7520	7520	15
461	20241224	125100	531601770	7520	7520	7520	7520	13
462	20241224	125000	531504010	7520	7520	7530	7520	11
463	20241224	124900	531421250	7520	7520	7530	7520	28
464	20241224	124800	531210580	7520	7520	7530	7520	58
465	20241224	124700	530774120	7520	7520	7520	7520	16
466	20241224	124600	530653800	7530	7520	7530	7520	13
467	20241224	124500	530555990	7520	7530	7530	7520	77
468	20241224	124400	529976940	7520	7520	7520	7520	33
469	20241224	124300	529728780	7520	7520	7530	7520	16
470	20241224	124200	529608430	7520	7520	7520	7520	74
471	20241224	124100	529051950	7520	7520	7530	7520	86
472	20241224	124000	528404880	7530	7520	7530	7520	27
473	20241224	123900	528201730	7520	7520	7520	7520	8
474	20241224	123800	528141570	7520	7520	7520	7520	26
475	20241224	123700	527946050	7520	7520	7520	7520	64
476	20241224	123600	527464770	7510	7520	7520	7510	189
477	20241224	123500	526043580	7520	7520	7520	7520	471
478	20241224	123400	522501660	7520	7530	7530	7520	13
479	20241224	123300	522403860	7520	7520	7520	7520	7
480	20241224	123200	522351220	7520	7510	7520	7510	275
481	20241224	123100	520283320	7510	7510	7520	7510	1334
482	20241224	123000	510264570	7520	7520	7520	7520	8
483	20241224	122900	510204410	7510	7510	7510	7510	9
484	20241224	122800	510136820	7520	7520	7520	7520	120
485	20241224	122700	509234420	7510	7520	7520	7510	76
486	20241224	122600	508662990	7520	7520	7520	7520	39
487	20241224	122500	508369710	7520	7510	7520	7510	418
488	20241224	122400	505230430	7520	7520	7520	7520	0
489	20241224	122300	505230430	7520	7510	7520	7510	20
490	20241224	122200	505080120	7530	7520	7530	7510	558
491	20241224	122100	500887000	7520	7520	7520	7520	67
492	20241224	122000	500383160	7520	7520	7530	7520	47
493	20241224	121900	500029550	7520	7520	7530	7520	288
494	20241224	121800	497863780	7530	7520	7530	7520	15
495	20241224	121700	497750920	7520	7520	7520	7520	202
496	20241224	121600	496231880	7520	7520	7520	7520	0
497	20241224	121500	496231880	7520	7530	7530	7520	44
498	20241224	121400	495900840	7530	7530	7530	7530	1209
499	20241224	121300	486797070	7540	7540	7540	7540	22
500	20241224	121200	486631190	7540	7540	7540	7530	456
501	20241224	121100	483197040	7540	7540	7540	7540	15
502	20241224	121000	483083940	7540	7540	7550	7540	525
503	20241224	120900	479125410	7550	7550	7550	7550	1
504	20241224	120800	479117860	7540	7540	7550	7540	413
505	20241224	120700	476003620	7540	7540	7540	7540	433
506	20241224	120600	472738800	7540	7540	7540	7540	9
507	20241224	120500	472670940	7550	7540	7550	7540	105
508	20241224	120400	471878240	7540	7550	7550	7540	22
509	20241224	120300	471712230	7540	7540	7540	7540	0
510	20241224	120200	471712230	7540	7540	7540	7540	8
511	20241224	120100	471651910	7550	7560	7560	7550	78
512	20241224	120000	471062990	7550	7550	7550	7550	40
513	20241224	115900	470760990	7550	7550	7560	7550	30
514	20241224	115800	470534450	7550	7550	7560	7550	100
515	20241224	115700	469779400	7550	7550	7550	7550	129
516	20241224	115600	468805450	7550	7540	7550	7540	247
517	20241224	115500	466941270	7540	7540	7540	7540	24
518	20241224	115400	466760310	7540	7540	7540	7540	54
519	20241224	115300	466353150	7530	7530	7550	7530	2486
520	20241224	115200	447613750	7530	7530	7540	7530	23
521	20241224	115100	447440550	7530	7530	7550	7530	464
522	20241224	115000	443946330	7530	7540	7540	7530	1497
523	20241224	114900	432663290	7540	7540	7540	7540	9
524	20241224	114800	432595430	7550	7540	7550	7540	149
525	20241224	114700	431470650	7540	7550	7550	7540	9
526	20241224	114600	431402780	7550	7540	7550	7540	601
527	20241224	114500	426871230	7540	7550	7550	7540	54
528	20241224	114400	426463620	7550	7550	7550	7550	71
529	20241224	114300	425927570	7540	7550	7550	7540	250
530	20241224	114200	424040160	7550	7550	7560	7550	82
531	20241224	114100	423421050	7550	7550	7550	7550	92
532	20241224	114000	422726450	7550	7550	7550	7550	101
533	20241224	113900	421963900	7560	7560	7560	7550	40
534	20241224	113800	421661880	7550	7550	7550	7550	16
535	20241224	113700	421541080	7550	7550	7550	7550	3
536	20241224	113600	421518430	7550	7550	7550	7550	741
537	20241224	113500	415923880	7550	7550	7550	7550	0
538	20241224	113400	415923880	7550	7550	7550	7550	807
539	20241224	113300	409831030	7550	7550	7550	7550	244
540	20241224	113200	407988830	7540	7540	7540	7540	9
541	20241224	113100	407920970	7540	7550	7550	7540	38
542	20241224	113000	407634350	7540	7550	7550	7540	11
543	20241224	112900	407551390	7550	7550	7550	7550	9
544	20241224	112800	407483440	7540	7540	7540	7540	32
545	20241224	112700	407242160	7540	7540	7540	7540	17
546	20241224	112600	407113980	7540	7540	7540	7540	8
547	20241224	112500	407053660	7550	7540	7550	7540	65
548	20241224	112400	406563000	7550	7550	7550	7550	10
549	20241224	112300	406487500	7550	7550	7550	7540	19
550	20241224	112200	406344140	7550	7550	7550	7550	5
551	20241224	112100	406306390	7550	7540	7550	7540	11
552	20241224	112000	406223430	7540	7550	7550	7540	41
553	20241224	111900	405914230	7550	7550	7550	7550	18
554	20241224	111800	405778330	7550	7550	7550	7550	19
555	20241224	111700	405634880	7550	7560	7560	7550	77
556	20241224	111600	405053480	7550	7550	7560	7550	259
557	20241224	111500	403097970	7550	7560	7560	7550	324
558	20241224	111400	400651720	7560	7560	7560	7560	92
559	20241224	111300	399956200	7560	7560	7560	7560	66
560	20241224	111200	399457240	7560	7570	7570	7560	19
561	20241224	111100	399313490	7560	7560	7560	7560	43
562	20241224	111000	398988410	7560	7560	7570	7560	445
563	20241224	110900	395624000	7570	7570	7570	7570	4
564	20241224	110800	395593720	7570	7560	7570	7560	15
565	20241224	110700	395480280	7570	7560	7570	7560	281
566	20241224	110600	393355900	7560	7570	7570	7560	211
567	20241224	110500	391760670	7570	7570	7570	7560	14
568	20241224	110400	391654790	7570	7570	7570	7560	40
569	20241224	110300	391352370	7570	7570	7570	7560	666
570	20241224	110200	386317250	7560	7560	7560	7560	9
571	20241224	110100	386249210	7570	7570	7570	7570	0
572	20241224	110000	386249210	7570	7570	7570	7560	26
573	20241224	105900	386052480	7570	7570	7580	7570	67
574	20241224	105800	385545270	7570	7560	7570	7560	176
575	20241224	105700	384214680	7560	7560	7560	7560	19
576	20241224	105600	384071040	7560	7570	7570	7550	1413
577	20241224	105500	373389010	7570	7570	7570	7560	854
578	20241224	105400	366932230	7570	7570	7570	7570	301
579	20241224	105300	364653660	7570	7570	7580	7570	325
580	20241224	105200	362193390	7570	7570	7570	7570	29
581	20241224	105100	361973860	7570	7570	7570	7570	33
582	20241224	105000	361724050	7580	7570	7580	7570	29
583	20241224	104900	361504440	7570	7570	7580	7570	660
584	20241224	104800	356508100	7580	7580	7580	7580	73
585	20241224	104700	355954760	7580	7580	7580	7580	36
586	20241224	104600	355681880	7580	7580	7580	7580	269
587	20241224	104500	353642860	7570	7570	7580	7570	81
588	20241224	104400	353029620	7570	7570	7570	7570	16
589	20241224	104300	352908500	7570	7570	7570	7570	8
590	20241224	104200	352847940	7580	7570	7580	7570	194
591	20241224	104100	351379090	7570	7570	7570	7560	524
592	20241224	104000	347412500	7570	7570	7570	7570	964
593	20241224	103900	340115020	7570	7570	7570	7570	64
594	20241224	103800	339630540	7570	7570	7570	7570	0
595	20241224	103700	339630540	7570	7580	7580	7570	561
596	20241224	103600	335383600	7570	7570	7570	7570	8
597	20241224	103500	335323040	7580	7580	7580	7580	1
598	20241224	103400	335315460	7570	7580	7580	7570	11
599	20241224	103300	335232170	7580	7580	7580	7580	104
600	20241224	103200	334443850	7590	7590	7590	7580	84
601	20241224	103100	333807020	7590	7590	7590	7590	0
602	20241224	103000	333807020	7590	7580	7590	7580	33
603	20241224	102900	333556860	7580	7580	7580	7580	143
604	20241224	102800	332472920	7580	7580	7580	7570	110
605	20241224	102700	331639210	7570	7570	7570	7570	140
606	20241224	102600	330579410	7570	7570	7570	7570	45
607	20241224	102500	330238760	7580	7580	7580	7580	92
608	20241224	102400	329541400	7580	7580	7580	7580	39
609	20241224	102300	329245780	7580	7570	7580	7570	184
610	20241224	102200	327851270	7570	7590	7590	7570	381
611	20241224	102100	324964250	7580	7580	7580	7580	13
612	20241224	102000	324865710	7580	7580	7580	7580	0
613	20241224	101900	324865710	7580	7580	7590	7580	66
614	20241224	101800	324365310	7580	7590	7590	7580	346
615	20241224	101700	321739990	7590	7590	7590	7590	60
616	20241224	101600	321284590	7590	7590	7590	7590	54
617	20241224	101500	320874730	7600	7600	7600	7590	58
618	20241224	101400	320434400	7600	7600	7600	7600	60
619	20241224	101300	319978400	7580	7600	7600	7580	107
620	20241224	101200	319165330	7590	7590	7590	7590	19
621	20241224	101100	319021120	7590	7590	7590	7580	57
622	20241224	101000	318588790	7590	7590	7620	7590	79
623	20241224	100900	317988790	7610	7590	7610	7590	833
624	20241224	100800	311653140	7590	7590	7590	7590	37
625	20241224	100700	311372310	7590	7590	7590	7580	558
626	20241224	100600	307140210	7600	7600	7600	7600	45
627	20241224	100500	306798210	7600	7590	7600	7590	65
628	20241224	100400	306304290	7610	7600	7610	7600	50
629	20241224	100300	305924160	7610	7620	7620	7600	397
630	20241224	100200	302903430	7620	7630	7640	7620	1677
631	20241224	100100	290123030	7630	7620	7640	7620	677
632	20241224	100000	284957240	7620	7620	7630	7610	203
633	20241224	095900	283410370	7620	7630	7630	7620	47
634	20241224	095800	283052010	7620	7600	7620	7600	728
635	20241224	095700	277508800	7580	7590	7600	7580	392
636	20241224	095600	274531980	7590	7580	7590	7570	768
637	20241224	095500	268705490	7570	7570	7590	7570	113
638	20241224	095400	267849720	7580	7600	7600	7580	327
639	20241224	095300	265365680	7610	7590	7610	7580	1157
640	20241224	095200	256575590	7580	7570	7580	7570	600
641	20241224	095100	252033180	7570	7570	7570	7570	201
642	20241224	095000	250511610	7570	7590	7590	7570	112
643	20241224	094900	249663280	7560	7580	7580	7560	509
644	20241224	094800	245809610	7600	7600	7600	7600	5
645	20241224	094700	245771610	7600	7600	7600	7590	1979
646	20241224	094600	230735080	7600	7600	7600	7600	0
647	20241224	094500	230735080	7600	7600	7600	7600	30
648	20241224	094400	230507080	7610	7620	7620	7610	115
649	20241224	094300	229631920	7610	7610	7610	7610	574
650	20241224	094200	225263780	7610	7610	7610	7610	3
651	20241224	094100	225240950	7630	7610	7630	7610	298
652	20241224	094000	222973020	7610	7610	7610	7610	20
653	20241224	093900	222820820	7600	7620	7620	7600	18
654	20241224	093800	222683900	7610	7620	7630	7610	864
655	20241224	093700	216101710	7620	7620	7620	7620	110
656	20241224	093600	215263510	7620	7620	7620	7620	175
657	20241224	093500	213930010	7620	7610	7620	7610	19
658	20241224	093400	213785400	7610	7630	7630	7610	2719
659	20241224	093300	193070420	7630	7640	7640	7630	15
660	20241224	093200	192955910	7630	7640	7640	7630	204
661	20241224	093100	191399350	7650	7640	7650	7630	2671
662	20241224	093000	171005550	7640	7640	7650	7640	92
663	20241224	092900	170302660	7640	7640	7650	7640	1772
664	20241224	092800	156764570	7630	7630	7630	7630	9
665	20241224	092700	156695900	7640	7650	7650	7640	234
666	20241224	092600	154907590	7650	7640	7650	7630	936
667	20241224	092500	147758190	7650	7640	7650	7640	7
668	20241224	092400	147704650	7640	7640	7650	7630	150
669	20241224	092300	146557900	7630	7640	7650	7630	829
670	20241224	092200	140226710	7630	7620	7630	7620	325
671	20241224	092100	137748130	7620	7620	7620	7610	1221
672	20241224	092000	128445350	7610	7610	7610	7610	176
673	20241224	091900	127105990	7600	7620	7620	7600	623
674	20241224	091800	122359820	7630	7660	7660	7630	1728
675	20241224	091700	109155320	7660	7660	7660	7650	514
676	20241224	091600	105223080	7650	7660	7660	7650	174
677	20241224	091500	103890470	7650	7640	7650	7640	211
678	20241224	091400	102276440	7640	7650	7660	7630	5421
679	20241224	091300	60809730	7650	7650	7700	7640	1060
680	20241224	091200	52659340	7660	7640	7690	7640	466
681	20241224	091100	49095020	7630	7630	7640	7610	457
682	20241224	091000	45608500	7600	7600	7620	7600	274
683	20241224	090900	43523650	7600	7600	7600	7600	140
684	20241224	090800	42459650	7600	7600	7600	7590	281
685	20241224	090700	40324130	7590	7600	7610	7590	83
686	20241224	090600	39693390	7610	7610	7610	7610	25
687	20241224	090500	39503140	7620	7620	7620	7610	94
688	20241224	090400	38787540	7630	7590	7640	7590	2010
689	20241224	090300	23451920	7590	7600	7600	7590	354
690	20241224	090200	20765030	7610	7600	7610	7590	367
691	20241224	090100	17974730	7600	7620	7640	7590	1717
692	20241224	090000	4924490	7650	7610	7650	7610	647