KissMeData/237880/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205500	1261604830	17880	17880	17880	17880	980
3	20241223	205400	1261604830	17880	17880	17880	17880	0
4	20241223	205300	1261604830	17880	17880	17880	17880	0
5	20241223	205200	1261604830	17880	17880	17880	17880	0
6	20241223	205100	1261604830	17880	17880	17880	17880	0
7	20241223	205000	1261604830	17880	17880	17880	17880	0
8	20241223	204900	1261604830	17880	17880	17880	17880	0
9	20241223	204800	1261604830	17880	17880	17880	17880	0
10	20241223	204700	1261604830	17880	17880	17880	17880	0
11	20241223	204600	1261604830	17880	17880	17880	17880	0
12	20241223	204500	1261604830	17880	17880	17880	17880	0
13	20241223	204400	1261604830	17880	17880	17880	17880	0
14	20241223	204300	1261604830	17880	17880	17880	17880	0
15	20241223	204200	1261604830	17880	17880	17880	17880	0
16	20241223	204100	1261604830	17880	17880	17880	17880	0
17	20241223	204000	1261604830	17880	17880	17880	17880	0
18	20241223	203900	1261604830	17880	17880	17880	17880	0
19	20241223	203800	1261604830	17880	17880	17880	17880	0
20	20241223	203700	1261604830	17880	17880	17880	17880	0
21	20241223	203600	1261604830	17880	17880	17880	17880	0
22	20241223	203500	1261604830	17880	17880	17880	17880	0
23	20241223	203400	1261604830	17880	17880	17880	17880	0
24	20241223	203300	1261604830	17880	17880	17880	17880	0
25	20241223	203200	1261604830	17880	17880	17880	17880	0
26	20241223	203100	1261604830	17880	17880	17880	17880	0
27	20241223	203000	1261604830	17880	17880	17880	17880	0
28	20241223	202900	1261604830	17880	17880	17880	17880	0
29	20241223	202800	1261604830	17880	17880	17880	17880	0
30	20241223	202700	1261604830	17880	17880	17880	17880	0
31	20241223	202600	1261604830	17880	17880	17880	17880	0
32	20241223	202500	1261604830	17880	17880	17880	17880	980
33	20241223	202400	1261604830	17880	17880	17880	17880	0
34	20241223	202300	1261604830	17880	17880	17880	17880	0
35	20241223	202200	1261604830	17880	17880	17880	17880	0
36	20241223	202100	1261604830	17880	17880	17880	17880	0
37	20241223	202000	1261604830	17880	17880	17880	17880	0
38	20241223	201900	1261604830	17880	17880	17880	17880	0
39	20241223	201800	1261604830	17880	17880	17880	17880	0
40	20241223	201700	1261604830	17880	17880	17880	17880	0
41	20241223	201600	1261604830	17880	17880	17880	17880	0
42	20241223	201500	1261604830	17880	17880	17880	17880	0
43	20241223	201400	1261604830	17880	17880	17880	17880	0
44	20241223	201300	1261604830	17880	17880	17880	17880	0
45	20241223	201200	1261604830	17880	17880	17880	17880	0
46	20241223	201100	1261604830	17880	17880	17880	17880	0
47	20241223	201000	1261604830	17880	17880	17880	17880	0
48	20241223	200900	1261604830	17880	17880	17880	17880	0
49	20241223	200800	1261604830	17880	17880	17880	17880	0
50	20241223	200700	1261604830	17880	17880	17880	17880	0
51	20241223	200600	1261604830	17880	17880	17880	17880	0
52	20241223	200500	1261604830	17880	17880	17880	17880	0
53	20241223	200400	1261604830	17880	17880	17880	17880	0
54	20241223	200300	1261604830	17880	17880	17880	17880	0
55	20241223	200200	1261604830	17880	17880	17880	17880	0
56	20241223	200100	1261604830	17880	17880	17880	17880	0
57	20241223	200000	1261604830	17880	17880	17880	17880	0
58	20241223	195900	1261604830	17880	17880	17880	17880	0
59	20241223	195800	1261604830	17880	17880	17880	17880	0
60	20241223	195700	1261604830	17880	17880	17880	17880	0
61	20241223	195600	1261604830	17880	17880	17880	17880	0
62	20241223	195500	1261604830	17880	17880	17880	17880	980
63	20241223	195400	1261604830	17880	17880	17880	17880	0
64	20241223	195300	1261604830	17880	17880	17880	17880	0
65	20241223	195200	1261604830	17880	17880	17880	17880	0
66	20241223	195100	1261604830	17880	17880	17880	17880	0
67	20241223	195000	1261604830	17880	17880	17880	17880	0
68	20241223	194900	1261604830	17880	17880	17880	17880	0
69	20241223	194800	1261604830	17880	17880	17880	17880	0
70	20241223	194700	1261604830	17880	17880	17880	17880	0
71	20241223	194600	1261604830	17880	17880	17880	17880	0
72	20241223	194500	1261604830	17880	17880	17880	17880	0
73	20241223	194400	1261604830	17880	17880	17880	17880	0
74	20241223	194300	1261604830	17880	17880	17880	17880	0
75	20241223	194200	1261604830	17880	17880	17880	17880	0
76	20241223	194100	1261604830	17880	17880	17880	17880	0
77	20241223	194000	1261604830	17880	17880	17880	17880	0
78	20241223	193900	1261604830	17880	17880	17880	17880	0
79	20241223	193800	1261604830	17880	17880	17880	17880	0
80	20241223	193700	1261604830	17880	17880	17880	17880	0
81	20241223	193600	1261604830	17880	17880	17880	17880	0
82	20241223	193500	1261604830	17880	17880	17880	17880	0
83	20241223	193400	1261604830	17880	17880	17880	17880	0
84	20241223	193300	1261604830	17880	17880	17880	17880	0
85	20241223	193200	1261604830	17880	17880	17880	17880	0
86	20241223	193100	1261604830	17880	17880	17880	17880	0
87	20241223	193000	1261604830	17880	17880	17880	17880	0
88	20241223	192900	1261604830	17880	17880	17880	17880	0
89	20241223	192800	1261604830	17880	17880	17880	17880	0
90	20241223	192700	1261604830	17880	17880	17880	17880	0
91	20241223	192600	1261604830	17880	17880	17880	17880	0
92	20241223	192500	1261604830	17880	17880	17880	17880	980
93	20241223	192400	1261604830	17880	17880	17880	17880	0
94	20241223	192300	1261604830	17880	17880	17880	17880	0
95	20241223	192200	1261604830	17880	17880	17880	17880	0
96	20241223	192100	1261604830	17880	17880	17880	17880	0
97	20241223	192000	1261604830	17880	17880	17880	17880	0
98	20241223	191900	1261604830	17880	17880	17880	17880	0
99	20241223	191800	1261604830	17880	17880	17880	17880	0
100	20241223	191700	1261604830	17880	17880	17880	17880	0
101	20241223	191600	1261604830	17880	17880	17880	17880	0
102	20241223	191500	1261604830	17880	17880	17880	17880	0
103	20241223	191400	1261604830	17880	17880	17880	17880	0
104	20241223	191300	1261604830	17880	17880	17880	17880	0
105	20241223	191200	1261604830	17880	17880	17880	17880	0
106	20241223	191100	1261604830	17880	17880	17880	17880	0
107	20241223	191000	1261604830	17880	17880	17880	17880	0
108	20241223	190900	1261604830	17880	17880	17880	17880	0
109	20241223	190800	1261604830	17880	17880	17880	17880	0
110	20241223	190700	1261604830	17880	17880	17880	17880	0
111	20241223	190600	1261604830	17880	17880	17880	17880	0
112	20241223	190500	1261604830	17880	17880	17880	17880	0
113	20241223	190400	1261604830	17880	17880	17880	17880	0
114	20241223	190300	1261604830	17880	17880	17880	17880	0
115	20241223	190200	1261604830	17880	17880	17880	17880	0
116	20241223	190100	1261604830	17880	17880	17880	17880	0
117	20241223	190000	1261604830	17880	17880	17880	17880	0
118	20241223	185900	1261604830	17880	17880	17880	17880	0
119	20241223	185800	1261604830	17880	17880	17880	17880	0
120	20241223	185700	1261604830	17880	17880	17880	17880	0
121	20241223	185600	1261604830	17880	17880	17880	17880	0
122	20241223	185500	1261604830	17880	17880	17880	17880	980
123	20241223	185400	1261604830	17880	17880	17880	17880	0
124	20241223	185300	1261604830	17880	17880	17880	17880	0
125	20241223	185200	1261604830	17880	17880	17880	17880	0
126	20241223	185100	1261604830	17880	17880	17880	17880	0
127	20241223	185000	1261604830	17880	17880	17880	17880	0
128	20241223	184900	1261604830	17880	17880	17880	17880	0
129	20241223	184800	1261604830	17880	17880	17880	17880	0
130	20241223	184700	1261604830	17880	17880	17880	17880	0
131	20241223	184600	1261604830	17880	17880	17880	17880	0
132	20241223	184500	1261604830	17880	17880	17880	17880	0
133	20241223	184400	1261604830	17880	17880	17880	17880	0
134	20241223	184300	1261604830	17880	17880	17880	17880	0
135	20241223	184200	1261604830	17880	17880	17880	17880	0
136	20241223	184100	1261604830	17880	17880	17880	17880	0
137	20241223	184000	1261604830	17880	17880	17880	17880	0
138	20241223	183900	1261604830	17880	17880	17880	17880	0
139	20241223	183800	1261604830	17880	17880	17880	17880	0
140	20241223	183700	1261604830	17880	17880	17880	17880	0
141	20241223	183600	1261604830	17880	17880	17880	17880	0
142	20241223	183500	1261604830	17880	17880	17880	17880	0
143	20241223	183400	1261604830	17880	17880	17880	17880	0
144	20241223	183300	1261604830	17880	17880	17880	17880	0
145	20241223	183200	1261604830	17880	17880	17880	17880	0
146	20241223	183100	1261604830	17880	17880	17880	17880	0
147	20241223	183000	1261604830	17880	17880	17880	17880	0
148	20241223	182900	1261604830	17880	17880	17880	17880	0
149	20241223	182800	1261604830	17880	17880	17880	17880	0
150	20241223	182700	1261604830	17880	17880	17880	17880	0
151	20241223	182600	1261604830	17880	17880	17880	17880	0
152	20241223	182500	1261604830	17880	17880	17880	17880	980
153	20241223	182400	1261604830	17880	17880	17880	17880	0
154	20241223	182300	1261604830	17880	17880	17880	17880	0
155	20241223	182200	1261604830	17880	17880	17880	17880	0
156	20241223	182100	1261604830	17880	17880	17880	17880	0
157	20241223	182000	1261604830	17880	17880	17880	17880	0
158	20241223	181900	1261604830	17880	17880	17880	17880	0
159	20241223	181800	1261604830	17880	17880	17880	17880	0
160	20241223	181700	1261604830	17880	17880	17880	17880	0
161	20241223	181600	1261604830	17880	17880	17880	17880	0
162	20241223	181500	1261604830	17880	17880	17880	17880	0
163	20241223	181400	1261604830	17880	17880	17880	17880	0
164	20241223	181300	1261604830	17880	17880	17880	17880	0
165	20241223	181200	1261604830	17880	17880	17880	17880	0
166	20241223	181100	1261604830	17880	17880	17880	17880	0
167	20241223	181000	1261604830	17880	17880	17880	17880	0
168	20241223	180900	1261604830	17880	17880	17880	17880	0
169	20241223	180800	1261604830	17880	17880	17880	17880	0
170	20241223	180700	1261604830	17880	17880	17880	17880	0
171	20241223	180600	1261604830	17880	17880	17880	17880	0
172	20241223	180500	1261604830	17880	17880	17880	17880	0
173	20241223	180400	1261604830	17880	17880	17880	17880	0
174	20241223	180300	1261604830	17880	17880	17880	17880	0
175	20241223	180200	1261604830	17880	17880	17880	17880	0
176	20241223	180100	1261604830	17880	17880	17880	17880	0
177	20241223	180000	1261604830	17880	17880	17880	17880	0
178	20241223	175900	1261604830	17880	17880	17880	17880	0
179	20241223	175800	1261604830	17880	17880	17880	17880	0
180	20241223	175700	1261604830	17880	17880	17880	17880	0
181	20241223	175600	1261604830	17880	17880	17880	17880	0
182	20241223	175500	1261604830	17880	17880	17880	17880	980
183	20241223	175400	1261604830	17880	17880	17880	17880	0
184	20241223	175300	1261604830	17880	17880	17880	17880	0
185	20241223	175200	1261604830	17880	17880	17880	17880	0
186	20241223	175100	1261604830	17880	17880	17880	17880	0
187	20241223	175000	1261604830	17880	17880	17880	17880	0
188	20241223	174900	1261604830	17880	17880	17880	17880	0
189	20241223	174800	1261604830	17880	17880	17880	17880	0
190	20241223	174700	1261604830	17880	17880	17880	17880	0
191	20241223	174600	1261604830	17880	17880	17880	17880	0
192	20241223	174500	1261604830	17880	17880	17880	17880	0
193	20241223	174400	1261604830	17880	17880	17880	17880	0
194	20241223	174300	1261604830	17880	17880	17880	17880	0
195	20241223	174200	1261604830	17880	17880	17880	17880	0
196	20241223	174100	1261604830	17880	17880	17880	17880	0
197	20241223	174000	1261604830	17880	17880	17880	17880	0
198	20241223	173900	1261604830	17880	17880	17880	17880	0
199	20241223	173800	1261604830	17880	17880	17880	17880	0
200	20241223	173700	1261604830	17880	17880	17880	17880	0
201	20241223	173600	1261604830	17880	17880	17880	17880	0
202	20241223	173500	1261604830	17880	17880	17880	17880	0
203	20241223	173400	1261604830	17880	17880	17880	17880	0
204	20241223	173300	1261604830	17880	17880	17880	17880	0
205	20241223	173200	1261604830	17880	17880	17880	17880	0
206	20241223	173100	1261604830	17880	17880	17880	17880	0
207	20241223	173000	1261604830	17880	17880	17880	17880	0
208	20241223	172900	1261604830	17880	17880	17880	17880	0
209	20241223	172800	1261604830	17880	17880	17880	17880	0
210	20241223	172700	1261604830	17880	17880	17880	17880	0
211	20241223	172600	1261604830	17880	17880	17880	17880	0
212	20241223	172500	1261604830	17880	17880	17880	17880	980
213	20241223	172400	1261604830	17880	17880	17880	17880	0
214	20241223	172300	1261604830	17880	17880	17880	17880	0
215	20241223	172200	1261604830	17880	17880	17880	17880	0
216	20241223	172100	1261604830	17880	17880	17880	17880	0
217	20241223	172000	1261604830	17880	17880	17880	17880	0
218	20241223	171900	1261604830	17880	17880	17880	17880	0
219	20241223	171800	1261604830	17880	17880	17880	17880	0
220	20241223	171700	1261604830	17880	17880	17880	17880	0
221	20241223	171600	1261604830	17880	17880	17880	17880	0
222	20241223	171500	1261604830	17880	17880	17880	17880	0
223	20241223	171400	1261604830	17880	17880	17880	17880	0
224	20241223	171300	1261604830	17880	17880	17880	17880	0
225	20241223	171200	1261604830	17880	17880	17880	17880	0
226	20241223	171100	1261604830	17880	17880	17880	17880	0
227	20241223	171000	1261604830	17880	17880	17880	17880	0
228	20241223	170900	1261604830	17880	17880	17880	17880	0
229	20241223	170800	1261604830	17880	17880	17880	17880	0
230	20241223	170700	1261604830	17880	17880	17880	17880	0
231	20241223	170600	1261604830	17880	17880	17880	17880	0
232	20241223	170500	1261604830	17880	17880	17880	17880	0
233	20241223	170400	1261604830	17880	17880	17880	17880	0
234	20241223	170300	1261604830	17880	17880	17880	17880	0
235	20241223	170200	1261604830	17880	17880	17880	17880	0
236	20241223	170100	1261604830	17880	17880	17880	17880	0
237	20241223	170000	1261604830	17880	17880	17880	17880	0
238	20241223	165900	1261604830	17880	17880	17880	17880	0
239	20241223	165800	1261604830	17880	17880	17880	17880	0
240	20241223	165700	1261604830	17880	17880	17880	17880	0
241	20241223	165600	1261604830	17880	17880	17880	17880	0
242	20241223	165500	1261604830	17880	17880	17880	17880	980
243	20241223	165400	1261604830	17880	17880	17880	17880	0
244	20241223	165300	1261604830	17880	17880	17880	17880	0
245	20241223	165200	1261604830	17880	17880	17880	17880	0
246	20241223	165100	1261604830	17880	17880	17880	17880	0
247	20241223	165000	1261604830	17880	17880	17880	17880	0
248	20241223	164900	1261604830	17880	17880	17880	17880	0
249	20241223	164800	1261604830	17880	17880	17880	17880	0
250	20241223	164700	1261604830	17880	17880	17880	17880	0
251	20241223	164600	1261604830	17880	17880	17880	17880	0
252	20241223	164500	1261604830	17880	17880	17880	17880	0
253	20241223	164400	1261604830	17880	17880	17880	17880	0
254	20241223	164300	1261604830	17880	17880	17880	17880	0
255	20241223	164200	1261604830	17880	17880	17880	17880	0
256	20241223	164100	1261604830	17880	17880	17880	17880	0
257	20241223	164000	1261604830	17880	17880	17880	17880	0
258	20241223	163900	1261604830	17880	17880	17880	17880	0
259	20241223	163800	1261604830	17880	17880	17880	17880	0
260	20241223	163700	1261604830	17880	17880	17880	17880	0
261	20241223	163600	1261604830	17880	17880	17880	17880	0
262	20241223	163500	1261604830	17880	17880	17880	17880	0
263	20241223	163400	1261604830	17880	17880	17880	17880	0
264	20241223	163300	1261604830	17880	17880	17880	17880	0
265	20241223	163200	1261604830	17880	17880	17880	17880	0
266	20241223	163100	1261604830	17880	17880	17880	17880	0
267	20241223	163000	1261604830	17880	17880	17880	17880	0
268	20241223	162900	1261604830	17880	17880	17880	17880	0
269	20241223	162800	1261604830	17880	17880	17880	17880	0
270	20241223	162700	1261604830	17880	17880	17880	17880	0
271	20241223	162600	1261604830	17880	17880	17880	17880	0
272	20241223	162500	1261604830	17880	17880	17880	17880	980
273	20241223	162400	1261604830	17880	17880	17880	17880	0
274	20241223	162300	1261604830	17880	17880	17880	17880	0
275	20241223	162200	1261604830	17880	17880	17880	17880	0
276	20241223	162100	1261604830	17880	17880	17880	17880	0
277	20241223	162000	1261604830	17880	17880	17880	17880	0
278	20241223	161900	1261604830	17880	17880	17880	17880	0
279	20241223	161800	1261604830	17880	17880	17880	17880	0
280	20241223	161700	1261604830	17880	17880	17880	17880	0
281	20241223	161600	1261604830	17880	17880	17880	17880	0
282	20241223	161500	1261604830	17880	17880	17880	17880	0
283	20241223	161400	1261604830	17880	17880	17880	17880	0
284	20241223	161300	1261604830	17880	17880	17880	17880	0
285	20241223	161200	1261604830	17880	17880	17880	17880	0
286	20241223	161100	1261604830	17880	17880	17880	17880	0
287	20241223	161000	1261604830	17880	17880	17880	17880	0
288	20241223	160900	1261604830	17880	17880	17880	17880	0
289	20241223	160800	1261604830	17880	17880	17880	17880	0
290	20241223	160700	1261604830	17880	17880	17880	17880	0
291	20241223	160600	1261604830	17880	17880	17880	17880	0
292	20241223	160500	1261604830	17880	17880	17880	17880	0
293	20241223	160400	1261604830	17880	17880	17880	17880	0
294	20241223	160300	1261604830	17880	17880	17880	17880	0
295	20241223	160200	1261604830	17880	17880	17880	17880	0
296	20241223	160100	1261604830	17880	17880	17880	17880	0
297	20241223	160000	1261604830	17880	17880	17880	17880	0
298	20241223	155900	1261604830	17880	17880	17880	17880	0
299	20241223	155800	1261604830	17880	17880	17880	17880	0
300	20241223	155700	1261604830	17880	17880	17880	17880	0
301	20241223	155600	1261604830	17880	17880	17880	17880	0
302	20241223	155500	1261604830	17880	17880	17880	17880	980
303	20241223	155400	1261604830	17880	17880	17880	17880	0
304	20241223	155300	1261604830	17880	17880	17880	17880	0
305	20241223	155200	1261604830	17880	17880	17880	17880	0
306	20241223	155100	1261604830	17880	17880	17880	17880	0
307	20241223	155000	1261604830	17880	17880	17880	17880	0
308	20241223	154900	1261604830	17880	17880	17880	17880	0
309	20241223	154800	1261604830	17880	17880	17880	17880	0
310	20241223	154700	1261604830	17880	17880	17880	17880	0
311	20241223	154600	1261604830	17880	17880	17880	17880	0
312	20241223	154500	1261604830	17880	17880	17880	17880	0
313	20241223	154400	1261604830	17880	17880	17880	17880	0
314	20241223	154300	1261604830	17880	17880	17880	17880	0
315	20241223	154200	1261604830	17880	17880	17880	17880	0
316	20241223	154100	1261604830	17880	17880	17880	17880	0
317	20241223	154000	1261604830	17880	17880	17880	17880	0
318	20241223	153900	1261604830	17880	17880	17880	17880	0
319	20241223	153800	1261604830	17880	17880	17880	17880	0
320	20241223	153700	1261604830	17880	17880	17880	17880	0
321	20241223	153600	1261604830	17880	17880	17880	17880	0
322	20241223	153500	1261604830	17880	17880	17880	17880	0
323	20241223	153400	1261604830	17880	17880	17880	17880	0
324	20241223	153300	1261604830	17880	17880	17880	17880	0
325	20241223	153200	1261604830	17880	17880	17880	17880	0
326	20241223	153100	1261604830	17880	17880	17880	17880	0
327	20241223	153000	1261604830	17880	17880	17880	17880	980
328	20241223	152900	1244082430	17880	17880	17880	17880	0
329	20241223	152800	1244082430	17880	17880	17880	17880	0
330	20241223	152700	1244082430	17880	17880	17880	17880	0
331	20241223	152600	1244082430	17880	17880	17880	17880	0
332	20241223	152500	1244082430	17880	17880	17880	17880	0
333	20241223	152400	1244082430	17880	17880	17880	17880	0
334	20241223	152300	1244082430	17880	17880	17880	17880	0
335	20241223	152200	1244082430	17880	17880	17880	17880	0
336	20241223	152100	1244082430	17880	17880	17880	17880	0
337	20241223	152000	1244082430	17880	17880	17880	17880	0
338	20241223	151900	1244082430	17880	17900	17900	17860	37
339	20241223	151800	1243420830	17910	18000	18020	17900	91
340	20241223	151700	1241785300	18020	18020	18020	18020	387
341	20241223	151600	1234811560	18030	18030	18030	18030	8
342	20241223	151500	1234667320	18060	18040	18060	18030	397
343	20241223	151400	1227500640	18040	18020	18040	18020	223
344	20241223	151300	1223481070	18020	18010	18040	18010	1151
345	20241223	151200	1202739270	18010	17980	18010	17980	1055
346	20241223	151100	1183757510	17990	17970	17990	17970	262
347	20241223	151000	1179046660	17960	17900	17960	17890	1491
348	20241223	150900	1152311430	17900	17910	17910	17900	44
349	20241223	150800	1151523400	17900	17890	17900	17890	169
350	20241223	150700	1148498400	17890	17890	17890	17880	88
351	20241223	150600	1146924390	17900	17900	17900	17900	48
352	20241223	150500	1146065190	17890	17870	17890	17870	50
353	20241223	150400	1145171260	17880	17870	17900	17870	39
354	20241223	150300	1144473500	17860	17900	17900	17860	376
355	20241223	150200	1137753510	17900	17910	17910	17900	279
356	20241223	150100	1132758870	17920	17930	17930	17920	72
357	20241223	150000	1131467980	17930	17990	17990	17930	760
358	20241223	145900	1117830360	17980	17980	17980	17970	126
359	20241223	145800	1115565740	17980	17980	17980	17980	68
360	20241223	145700	1114343100	17980	17960	17980	17960	52
361	20241223	145600	1113408440	17960	17960	17960	17960	69
362	20241223	145500	1112169200	17960	17950	17960	17950	106
363	20241223	145400	1110266250	17950	17950	17950	17940	44
364	20241223	145300	1109476460	17940	17930	17940	17930	48
365	20241223	145200	1108615500	17930	17950	17950	17930	133
366	20241223	145100	1106229190	17950	17970	17970	17950	76
367	20241223	145000	1104863710	17970	17970	17970	17970	55
368	20241223	144900	1103875360	17970	17960	17970	17960	126
369	20241223	144800	1101611950	17950	17950	17950	17950	22
370	20241223	144700	1101217050	17950	17950	17950	17950	58
371	20241223	144600	1100175950	17950	17960	17960	17950	145
372	20241223	144500	1097572000	17950	17950	17950	17950	52
373	20241223	144400	1096638600	17960	17960	17970	17950	96
374	20241223	144300	1094914750	17960	17960	17960	17940	111
375	20241223	144200	1092921610	17960	17960	17960	17960	15
376	20241223	144100	1092652210	17950	17950	17950	17940	64
377	20241223	144000	1091503860	17940	17970	17970	17930	88
378	20241223	143900	1089923830	17970	17970	17970	17970	17
379	20241223	143800	1089618340	17970	17970	17970	17970	155
380	20241223	143700	1086832990	17970	17970	17970	17970	42
381	20241223	143600	1086078250	17960	17950	17960	17950	87
382	20241223	143500	1084516140	17950	17950	17950	17950	81
383	20241223	143400	1083062190	17950	17940	17950	17940	61
384	20241223	143300	1081967600	17950	17950	17950	17950	66
385	20241223	143200	1080782900	17950	17950	17950	17940	111
386	20241223	143100	1078790870	17950	17940	17950	17940	27
387	20241223	143000	1078306230	17950	17940	17950	17940	87
388	20241223	142900	1076745360	17940	17940	17940	17940	62
389	20241223	142800	1075633080	17930	17930	17940	17930	91
390	20241223	142700	1074000990	17920	17940	17940	17920	137
391	20241223	142600	1071543560	17940	17940	17940	17940	25
392	20241223	142500	1071095060	17940	17940	17940	17940	79
393	20241223	142400	1069677800	17940	17960	17960	17940	161
394	20241223	142300	1066787140	17960	17920	17960	17920	30
395	20241223	142200	1066248690	17900	17990	17990	17900	1137
396	20241223	142100	1045851330	18000	17980	18000	17980	242
397	20241223	142000	1041497450	17980	17980	17980	17980	60
398	20241223	141900	1040418650	17980	17980	17980	17980	91
399	20241223	141800	1038782470	17980	17980	17980	17980	51
400	20241223	141700	1037865490	17980	17990	17990	17980	84
401	20241223	141600	1036354980	17990	17970	18000	17970	159
402	20241223	141500	1033495240	17980	17970	17980	17970	41
403	20241223	141400	1032758230	17990	17960	17990	17960	89
404	20241223	141300	1031158600	17950	17950	17950	17940	42
405	20241223	141200	1030404780	17960	17970	17980	17960	90
406	20241223	141100	1028787560	17980	17970	17980	17970	148
407	20241223	141000	1026127710	17970	17960	17970	17940	61
408	20241223	140900	1025032090	17960	17970	17970	17960	89
409	20241223	140800	1023432790	17970	17970	17980	17970	51
410	20241223	140700	1022516310	17980	17980	17980	17970	121
411	20241223	140600	1020340760	17970	17970	17970	17970	0
412	20241223	140500	1020340760	17970	17970	17970	17970	121
413	20241223	140400	1018166390	17970	17970	17970	17970	46
414	20241223	140300	1017339770	17960	17950	17960	17950	24
415	20241223	140200	1016908920	17950	17990	18000	17940	834
416	20241223	140100	1001938050	17990	18010	18010	17990	65
417	20241223	140000	1000767590	18000	18000	18000	17990	65
418	20241223	135900	999597630	18000	18000	18000	17990	68
419	20241223	135800	998374080	17990	17990	18000	17990	541
420	20241223	135700	988636570	17990	17990	17990	17990	110
421	20241223	135600	986657670	17990	17980	17990	17980	95
422	20241223	135500	984948830	17970	17970	17970	17970	25
423	20241223	135400	984499580	17960	17970	17970	17950	110
424	20241223	135300	982523370	17980	17970	17980	17950	201
425	20241223	135200	978913730	17980	17990	17990	17980	28
426	20241223	135100	978410280	17990	17960	17990	17960	126
427	20241223	135000	976144690	17980	17990	17990	17960	109
428	20241223	134900	974185370	17990	17970	17990	17970	569
429	20241223	134800	963952630	17970	17970	17970	17970	81
430	20241223	134700	962497060	17970	17970	17980	17970	93
431	20241223	134600	960824980	17980	17980	17990	17980	93
432	20241223	134500	959152590	17990	17970	17990	17970	393
433	20241223	134400	952083310	17980	17960	17980	17950	28
434	20241223	134300	951580230	17970	17970	17970	17960	114
435	20241223	134200	949531850	17980	17980	17980	17980	251
436	20241223	134100	945018870	17990	17990	17990	17990	122
437	20241223	134000	942824090	17990	17980	17990	17980	52
438	20241223	133900	941888650	17980	17990	17990	17980	56
439	20241223	133800	940881620	17990	17990	17990	17990	946
440	20241223	133700	923863080	17990	17980	17990	17980	137
441	20241223	133600	921399570	17980	17960	17980	17960	349
442	20241223	133500	915127900	17950	17960	17960	17950	73
443	20241223	133400	913817060	17960	17960	17960	17960	203
444	20241223	133300	910171180	17960	17950	17960	17950	159
445	20241223	133200	907316540	17950	17950	17950	17950	127
446	20241223	133100	905036890	17950	17950	17950	17940	314
447	20241223	133000	899401130	17950	17940	17950	17940	68
448	20241223	132900	898180540	17950	17940	17950	17940	124
449	20241223	132800	895954810	17940	17940	17950	17940	67
450	20241223	132700	894752600	17940	17940	17950	17940	133
451	20241223	132600	892365670	17950	17940	17950	17940	26
452	20241223	132500	891898990	17950	17940	17950	17940	127
453	20241223	132400	889619900	17950	17950	17950	17950	114
454	20241223	132300	887573600	17940	17940	17950	17940	105
455	20241223	132200	885689760	17950	17950	17950	17950	146
456	20241223	132100	883069060	17950	17950	17950	17950	0
457	20241223	132000	883069060	17950	17940	17950	17940	1695
458	20241223	131900	852657380	17950	17950	17950	17950	90
459	20241223	131800	851041880	17950	17950	17950	17940	252
460	20241223	131700	846519880	17950	17940	17950	17940	52
461	20241223	131600	845586520	17950	17950	17950	17940	94
462	20241223	131500	843899630	17950	17940	17950	17940	177
463	20241223	131400	840722490	17940	17940	17940	17940	3
464	20241223	131300	840668670	17950	17950	17950	17950	119
465	20241223	131200	838532620	17940	17940	17950	17940	392
466	20241223	131100	831499470	17950	17930	17950	17930	176
467	20241223	131000	828343110	17930	17940	17940	17930	83
468	20241223	130900	826854340	17930	17930	17940	17930	102
469	20241223	130800	825025110	17930	17940	17940	17920	65
470	20241223	130700	823859810	17940	17960	17960	17940	62
471	20241223	130600	822746720	17960	17930	17960	17930	95
472	20241223	130500	821041810	17950	17930	17950	17930	51
473	20241223	130400	820127110	17930	17930	17940	17920	160
474	20241223	130300	817257400	17940	17940	17940	17940	41
475	20241223	130200	816521860	17940	17920	17940	17920	103
476	20241223	130100	814675160	17900	17920	17920	17900	73
477	20241223	130000	813368160	17920	17920	17930	17920	129
478	20241223	125900	811055790	17910	17910	17920	17910	49
479	20241223	125800	810178180	17920	17890	17920	17890	58
480	20241223	125700	809139520	17900	17890	17900	17880	131
481	20241223	125600	806795440	17900	17890	17900	17880	74
482	20241223	125500	805471410	17890	17900	17900	17890	476
483	20241223	125400	796955430	17900	17910	17910	17890	73
484	20241223	125300	795648660	17910	17900	17910	17900	114
485	20241223	125200	793607730	17890	17910	17910	17890	226
486	20241223	125100	789562840	17910	17910	17910	17910	44
487	20241223	125000	788774800	17900	17910	17920	17900	55
488	20241223	124900	787789910	17900	17900	17900	17900	98
489	20241223	124800	786035710	17900	17900	17900	17900	46
490	20241223	124700	785212310	17900	17890	17900	17890	63
491	20241223	124600	784084990	17890	17890	17890	17880	101
492	20241223	124500	782278130	17890	17900	17900	17890	30
493	20241223	124400	781741270	17910	17930	17960	17890	680
494	20241223	124300	769561230	17940	17950	17960	17940	70
495	20241223	124200	768305040	17950	17940	17950	17940	86
496	20241223	124100	766761780	17940	17940	17960	17940	384
497	20241223	124000	759868740	17950	17950	17960	17940	80
498	20241223	123900	758432740	17950	17950	17950	17940	92
499	20241223	123800	756781350	17950	17940	17950	17930	82
500	20241223	123700	755310160	17930	17940	17940	17930	6
501	20241223	123600	755202540	17930	17930	17940	17930	59
502	20241223	123500	754144290	17920	17910	17920	17900	271
503	20241223	123400	749290080	17910	17900	17920	17900	76
504	20241223	123300	747929180	17900	17890	17900	17890	140
505	20241223	123200	745423890	17880	17880	17880	17880	24
506	20241223	123100	744994770	17880	17880	17880	17870	101
507	20241223	123000	743189560	17880	17880	17890	17880	86
508	20241223	122900	741651460	17900	17870	17900	17870	88
509	20241223	122800	740077410	17860	17870	17900	17860	59
510	20241223	122700	739022720	17890	17880	17890	17880	124
511	20241223	122600	736805190	17890	17880	17890	17870	91
512	20241223	122500	735178360	17880	17880	17880	17870	104
513	20241223	122400	733319110	17880	17890	17890	17880	100
514	20241223	122300	731530530	17890	17900	17900	17880	119
515	20241223	122200	729401650	17900	17910	17920	17900	137
516	20241223	122100	726947720	17910	17910	17920	17910	63
517	20241223	122000	725819100	17910	17910	17910	17900	89
518	20241223	121900	724225830	17910	17890	17920	17890	110
519	20241223	121800	722256620	17900	17900	17900	17890	175
520	20241223	121700	719124310	17880	17900	17900	17880	64
521	20241223	121600	717979260	17900	17890	17910	17890	87
522	20241223	121500	716421340	17900	17890	17900	17890	131
523	20241223	121400	714076780	17890	17900	17900	17890	116
524	20241223	121300	712001330	17890	17880	17890	17880	53
525	20241223	121200	711053170	17880	17890	17890	17880	31
526	20241223	121100	710498600	17890	17900	17900	17870	126
527	20241223	121000	708245410	17900	17890	17900	17890	43
528	20241223	120900	707475730	17900	17900	17900	17900	83
529	20241223	120800	705990030	17890	17880	17890	17880	111
530	20241223	120700	704004720	17880	17910	17910	17870	164
531	20241223	120600	701070710	17910	17890	17910	17890	50
532	20241223	120500	700175410	17890	17890	17890	17890	31
533	20241223	120400	699620820	17890	17880	17890	17880	172
534	20241223	120300	696543940	17890	17900	17900	17890	94
535	20241223	120200	694861550	17900	17960	17960	17890	754
536	20241223	120100	681347960	17970	17970	17970	17970	65
537	20241223	120000	680179910	17960	17950	17970	17950	67
538	20241223	115900	678976410	17960	17960	17960	17960	42
539	20241223	115800	678222090	17950	17950	17960	17950	32
540	20241223	115700	677647670	17950	17930	17960	17930	140
541	20241223	115600	675135140	17930	17970	17970	17920	46
542	20241223	115500	674309320	17960	17970	17970	17960	74
543	20241223	115400	672979550	17980	17970	17980	17970	105
544	20241223	115300	671091940	17980	17970	17980	17970	52
545	20241223	115200	670157140	17970	17970	17970	17970	66
546	20241223	115100	668971120	17970	17980	17980	17970	60
547	20241223	115000	667892340	17980	17980	17980	17980	25
548	20241223	114900	667442840	17980	17980	17980	17980	127
549	20241223	114800	665159380	17970	17960	17970	17960	91
550	20241223	114700	663524730	17960	17960	17960	17960	55
551	20241223	114600	662536930	17960	17960	17960	17950	62
552	20241223	114500	661423730	17960	17950	17960	17950	44
553	20241223	114400	660633510	17950	17960	17960	17950	104
554	20241223	114300	658765880	17960	17960	17960	17960	40
555	20241223	114200	658047480	17960	17980	17980	17960	170
556	20241223	114100	654992980	17980	17970	17990	17970	107
557	20241223	114000	653068900	17980	17980	17990	17980	118
558	20241223	113900	650946310	17990	17990	17990	17990	33
559	20241223	113800	650352640	17990	17980	17990	17980	189
560	20241223	113700	646953660	17980	17980	17980	17970	103
561	20241223	113600	645102170	17980	17980	17990	17980	298
562	20241223	113500	639743600	17990	17990	17990	17990	119
563	20241223	113400	637602790	17980	17980	17980	17980	12
564	20241223	113300	637387030	17980	17980	17990	17970	101
565	20241223	113200	635570710	17990	17990	17990	17990	20
566	20241223	113100	635210910	17990	17970	17990	17970	157
567	20241223	113000	632389120	17960	17950	17960	17950	13
568	20241223	112900	632155760	17940	17960	17960	17940	112
569	20241223	112800	630145590	17970	17930	17970	17930	87
570	20241223	112700	628582910	17920	17920	17930	17920	316
571	20241223	112600	622917940	17910	17900	17910	17890	203
572	20241223	112500	619283250	17890	17910	17910	17890	173
573	20241223	112400	616186710	17910	17950	17950	17910	955
574	20241223	112300	599071640	17950	17950	17950	17950	1
575	20241223	112200	599053690	17950	17970	17970	17950	178
576	20241223	112100	595856190	17960	17960	17960	17960	50
577	20241223	112000	594958190	17960	17960	17960	17960	0
578	20241223	111900	594958190	17960	17950	17960	17930	288
579	20241223	111800	589792640	17960	17950	17960	17950	89
580	20241223	111700	588194780	17950	18000	18000	17940	158
581	20241223	111600	585353030	18000	18010	18010	18000	47
582	20241223	111500	584506780	18010	17980	18010	17980	22
583	20241223	111400	584110680	17990	18000	18000	17980	137
584	20241223	111300	581646210	18010	17990	18010	17990	40
585	20241223	111200	580925900	17990	17990	17990	17990	90
586	20241223	111100	579306800	17990	17980	17990	17980	11
587	20241223	111000	579108970	17970	18000	18000	17970	70
588	20241223	110900	577849630	18010	18050	18050	18010	369
589	20241223	110800	571190300	18050	18050	18050	18040	446
590	20241223	110700	563141040	18040	18040	18040	18040	32
591	20241223	110600	562563760	18030	18000	18030	18000	73
592	20241223	110500	561248770	17990	17990	17990	17990	6
593	20241223	110400	561140830	17980	17960	17980	17960	60
594	20241223	110300	560062480	17960	17960	17960	17960	43
595	20241223	110200	559290200	17970	18010	18010	17970	145
596	20241223	110100	556680590	18010	18040	18040	18010	309
597	20241223	110000	551111730	18040	18080	18080	18030	456
598	20241223	105900	542885000	18080	18070	18080	18060	158
599	20241223	105800	540029420	18060	18070	18070	18060	114
600	20241223	105700	537969980	18070	18060	18070	18060	82
601	20241223	105600	536489010	18060	18050	18060	18050	32
602	20241223	105500	535911170	18050	18050	18060	18000	733
603	20241223	105400	522690640	18050	18070	18070	18050	30
604	20241223	105300	522148720	18070	18080	18080	18070	92
605	20241223	105200	520485760	18080	18080	18080	18080	96
606	20241223	105100	518750080	18070	18060	18070	18060	30
607	20241223	105000	518208040	18060	18040	18070	18040	223
608	20241223	104900	514183040	18040	18070	18070	18030	139
609	20241223	104800	511673740	18080	18080	18080	18080	84
610	20241223	104700	510155020	18080	18080	18080	18070	94
611	20241223	104600	508456010	18080	18080	18090	18080	111
612	20241223	104500	506448930	18080	18070	18080	18070	133
613	20241223	104400	504045290	18070	18040	18070	18040	72
614	20241223	104300	502745710	18030	18030	18040	18030	111
615	20241223	104200	500743390	18030	18000	18030	18000	612
616	20241223	104100	489726400	18000	17980	18000	17980	144
617	20241223	104000	487135340	17970	17970	17970	17970	48
618	20241223	103900	486272780	17960	17950	17960	17950	71
619	20241223	103800	484997810	17960	17910	17970	17910	1592
620	20241223	103700	456456670	17910	17900	17910	17900	342
621	20241223	103600	450332010	17910	17900	17910	17900	209
622	20241223	103500	446589970	17900	17910	17910	17900	346
623	20241223	103400	440396110	17910	17890	17910	17890	461
624	20241223	103300	432143980	17900	17880	17900	17880	3817
625	20241223	103200	363876990	17880	17870	17880	17870	67
626	20241223	103100	362679110	17870	17870	17880	17870	210
627	20241223	103000	358924810	17870	17860	17880	17860	60
628	20241223	102900	357852670	17860	17880	17890	17860	69
629	20241223	102800	356619700	17880	17870	17890	17850	98
630	20241223	102700	354868230	17880	17880	17880	17870	36
631	20241223	102600	354224700	17870	17860	17880	17860	148
632	20241223	102500	351579340	17860	17850	17860	17840	37
633	20241223	102400	350918890	17870	17890	17900	17870	400
634	20241223	102300	343764960	17880	17920	17920	17860	682
635	20241223	102200	331564050	17920	17920	17920	17910	536
636	20241223	102100	321961770	17920	17930	17930	17920	116
637	20241223	102000	319882200	17920	17920	17920	17920	89
638	20241223	101900	318287320	17920	17910	17920	17910	101
639	20241223	101800	316477700	17900	17920	17920	17900	297
640	20241223	101700	311155830	17920	17900	17920	17900	163
641	20241223	101600	308235970	17900	17900	17920	17880	473
642	20241223	101500	299767320	17900	17890	17900	17890	49
643	20241223	101400	298890460	17890	17860	17890	17860	263
644	20241223	101300	294188530	17860	17870	17870	17860	21
645	20241223	101200	293813420	17880	17870	17880	17870	99
646	20241223	101100	292043470	17850	17850	17870	17840	22
647	20241223	101000	291650640	17850	17820	17860	17820	355
648	20241223	100900	285314500	17820	17850	17850	17820	186
649	20241223	100800	281996220	17850	17840	17850	17840	115
650	20241223	100700	279944590	17830	17810	17830	17810	138
651	20241223	100600	277485520	17810	17800	17820	17800	62
652	20241223	100500	276381520	17790	17790	17810	17780	84
653	20241223	100400	274886940	17780	17770	17800	17770	615
654	20241223	100300	263951290	17770	17750	17770	17750	246
655	20241223	100200	259581020	17750	17730	17750	17730	188
656	20241223	100100	256244040	17730	17720	17740	17720	216
657	20241223	100000	252414090	17720	17760	17760	17720	150
658	20241223	095900	249753980	17760	17760	17760	17760	34
659	20241223	095800	249150140	17760	17730	17760	17730	229
660	20241223	095700	245087460	17740	17750	17750	17740	62
661	20241223	095600	243987260	17750	17750	17750	17740	90
662	20241223	095500	242389810	17750	17730	17750	17730	87
663	20241223	095400	240846080	17730	17720	17730	17720	79
664	20241223	095300	239445900	17730	17740	17740	17730	68
665	20241223	095200	238239590	17730	17740	17740	17730	62
666	20241223	095100	237139820	17750	17750	17760	17740	159
667	20241223	095000	234317070	17750	17750	17760	17750	202
668	20241223	094900	230729700	17760	17750	17770	17750	170
669	20241223	094800	227711810	17750	17730	17760	17730	301
670	20241223	094700	222370210	17740	17750	17760	17740	114
671	20241223	094600	220346470	17750	17750	17760	17740	80
672	20241223	094500	218926270	17750	17730	17770	17730	404
673	20241223	094400	211754450	17730	17700	17730	17700	110
674	20241223	094300	209806050	17710	17730	17740	17710	182
675	20241223	094200	206579160	17730	17740	17740	17730	177
676	20241223	094100	203440100	17740	17720	17740	17700	87
677	20241223	094000	201897430	17730	17730	17730	17730	25
678	20241223	093900	201454180	17740	17730	17740	17730	220
679	20241223	093800	197552300	17740	17720	17740	17720	78
680	20241223	093700	196169150	17720	17700	17720	17700	63
681	20241223	093600	195053900	17700	17710	17710	17700	97
682	20241223	093500	193336060	17700	17730	17730	17700	234
683	20241223	093400	189193180	17740	17660	17740	17660	613
684	20241223	093300	178339410	17660	17650	17660	17640	214
685	20241223	093200	174563140	17650	17640	17660	17610	242
686	20241223	093100	170295610	17640	17660	17660	17630	53
687	20241223	093000	169360220	17660	17640	17660	17640	82
688	20241223	092900	167912610	17650	17610	17650	17610	122
689	20241223	092800	165761620	17620	17590	17620	17590	195
690	20241223	092700	162328250	17570	17540	17570	17530	342
691	20241223	092600	156326250	17510	17520	17540	17510	84
692	20241223	092500	154854440	17520	17460	17540	17460	481
693	20241223	092400	146438690	17440	17470	17490	17410	1546
694	20241223	092300	119479400	17450	17500	17500	17450	313
695	20241223	092200	114011320	17480	17530	17530	17470	348
696	20241223	092100	107919240	17530	17540	17540	17530	101
697	20241223	092000	106147900	17550	17600	17600	17550	259
698	20241223	091900	101597820	17600	17630	17640	17600	66
699	20241223	091800	100434640	17630	17670	17680	17630	135
700	20241223	091700	98051920	17670	17700	17700	17670	91
701	20241223	091600	96443090	17700	17660	17700	17660	250
702	20241223	091500	92020640	17660	17680	17690	17650	89
703	20241223	091400	90448050	17680	17690	17700	17680	94
704	20241223	091300	88784700	17680	17670	17680	17650	47
705	20241223	091200	87954590	17670	17690	17710	17670	233
706	20241223	091100	83831640	17700	17570	17700	17550	1858
707	20241223	091000	50999640	17560	17570	17570	17560	124
708	20241223	090900	48821540	17570	17610	17610	17570	36
709	20241223	090800	48188870	17570	17560	17570	17550	67
710	20241223	090700	47012410	17560	17550	17560	17550	56
711	20241223	090600	46029520	17540	17580	17580	17540	22
712	20241223	090500	45643560	17580	17620	17620	17580	237
713	20241223	090400	41470210	17640	17640	17640	17640	714
714	20241223	090300	28875250	17650	17620	17660	17620	707
715	20241223	090200	16410730	17620	17610	17620	17610	405
716	20241223	090100	9277950	17630	17630	17640	17560	204
717	20241223	090000	5685550	17550	17650	17650	17500	323