KissMeData/286940/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210500	422759210	19640	19640	19640	19640	489
3	20241219	210400	422759210	19640	19640	19640	19640	0
4	20241219	210300	422759210	19640	19640	19640	19640	0
5	20241219	210200	422759210	19640	19640	19640	19640	0
6	20241219	210100	422759210	19640	19640	19640	19640	0
7	20241219	210000	422759210	19640	19640	19640	19640	0
8	20241219	205900	422759210	19640	19640	19640	19640	0
9	20241219	205800	422759210	19640	19640	19640	19640	0
10	20241219	205700	422759210	19640	19640	19640	19640	0
11	20241219	205600	422759210	19640	19640	19640	19640	0
12	20241219	205500	422759210	19640	19640	19640	19640	0
13	20241219	205400	422759210	19640	19640	19640	19640	0
14	20241219	205300	422759210	19640	19640	19640	19640	0
15	20241219	205200	422759210	19640	19640	19640	19640	0
16	20241219	205100	422759210	19640	19640	19640	19640	0
17	20241219	205000	422759210	19640	19640	19640	19640	0
18	20241219	204900	422759210	19640	19640	19640	19640	0
19	20241219	204800	422759210	19640	19640	19640	19640	0
20	20241219	204700	422759210	19640	19640	19640	19640	0
21	20241219	204600	422759210	19640	19640	19640	19640	0
22	20241219	204500	422759210	19640	19640	19640	19640	0
23	20241219	204400	422759210	19640	19640	19640	19640	0
24	20241219	204300	422759210	19640	19640	19640	19640	0
25	20241219	204200	422759210	19640	19640	19640	19640	0
26	20241219	204100	422759210	19640	19640	19640	19640	0
27	20241219	204000	422759210	19640	19640	19640	19640	0
28	20241219	203900	422759210	19640	19640	19640	19640	0
29	20241219	203800	422759210	19640	19640	19640	19640	0
30	20241219	203700	422759210	19640	19640	19640	19640	0
31	20241219	203600	422759210	19640	19640	19640	19640	0
32	20241219	203500	422759210	19640	19640	19640	19640	489
33	20241219	203400	422759210	19640	19640	19640	19640	0
34	20241219	203300	422759210	19640	19640	19640	19640	0
35	20241219	203200	422759210	19640	19640	19640	19640	0
36	20241219	203100	422759210	19640	19640	19640	19640	0
37	20241219	203000	422759210	19640	19640	19640	19640	0
38	20241219	202900	422759210	19640	19640	19640	19640	0
39	20241219	202800	422759210	19640	19640	19640	19640	0
40	20241219	202700	422759210	19640	19640	19640	19640	0
41	20241219	202600	422759210	19640	19640	19640	19640	0
42	20241219	202500	422759210	19640	19640	19640	19640	0
43	20241219	202400	422759210	19640	19640	19640	19640	0
44	20241219	202300	422759210	19640	19640	19640	19640	0
45	20241219	202200	422759210	19640	19640	19640	19640	0
46	20241219	202100	422759210	19640	19640	19640	19640	0
47	20241219	202000	422759210	19640	19640	19640	19640	0
48	20241219	201900	422759210	19640	19640	19640	19640	0
49	20241219	201800	422759210	19640	19640	19640	19640	0
50	20241219	201700	422759210	19640	19640	19640	19640	0
51	20241219	201600	422759210	19640	19640	19640	19640	0
52	20241219	201500	422759210	19640	19640	19640	19640	0
53	20241219	201400	422759210	19640	19640	19640	19640	0
54	20241219	201300	422759210	19640	19640	19640	19640	0
55	20241219	201200	422759210	19640	19640	19640	19640	0
56	20241219	201100	422759210	19640	19640	19640	19640	0
57	20241219	201000	422759210	19640	19640	19640	19640	0
58	20241219	200900	422759210	19640	19640	19640	19640	0
59	20241219	200800	422759210	19640	19640	19640	19640	0
60	20241219	200700	422759210	19640	19640	19640	19640	0
61	20241219	200600	422759210	19640	19640	19640	19640	0
62	20241219	200500	422759210	19640	19640	19640	19640	489
63	20241219	200400	422759210	19640	19640	19640	19640	0
64	20241219	200300	422759210	19640	19640	19640	19640	0
65	20241219	200200	422759210	19640	19640	19640	19640	0
66	20241219	200100	422759210	19640	19640	19640	19640	0
67	20241219	200000	422759210	19640	19640	19640	19640	0
68	20241219	195900	422759210	19640	19640	19640	19640	0
69	20241219	195800	422759210	19640	19640	19640	19640	0
70	20241219	195700	422759210	19640	19640	19640	19640	0
71	20241219	195600	422759210	19640	19640	19640	19640	0
72	20241219	195500	422759210	19640	19640	19640	19640	0
73	20241219	195400	422759210	19640	19640	19640	19640	0
74	20241219	195300	422759210	19640	19640	19640	19640	0
75	20241219	195200	422759210	19640	19640	19640	19640	0
76	20241219	195100	422759210	19640	19640	19640	19640	0
77	20241219	195000	422759210	19640	19640	19640	19640	0
78	20241219	194900	422759210	19640	19640	19640	19640	0
79	20241219	194800	422759210	19640	19640	19640	19640	0
80	20241219	194700	422759210	19640	19640	19640	19640	0
81	20241219	194600	422759210	19640	19640	19640	19640	0
82	20241219	194500	422759210	19640	19640	19640	19640	0
83	20241219	194400	422759210	19640	19640	19640	19640	0
84	20241219	194300	422759210	19640	19640	19640	19640	0
85	20241219	194200	422759210	19640	19640	19640	19640	0
86	20241219	194100	422759210	19640	19640	19640	19640	0
87	20241219	194000	422759210	19640	19640	19640	19640	0
88	20241219	193900	422759210	19640	19640	19640	19640	0
89	20241219	193800	422759210	19640	19640	19640	19640	0
90	20241219	193700	422759210	19640	19640	19640	19640	0
91	20241219	193600	422759210	19640	19640	19640	19640	0
92	20241219	193500	422759210	19640	19640	19640	19640	489
93	20241219	193400	422759210	19640	19640	19640	19640	0
94	20241219	193300	422759210	19640	19640	19640	19640	0
95	20241219	193200	422759210	19640	19640	19640	19640	0
96	20241219	193100	422759210	19640	19640	19640	19640	0
97	20241219	193000	422759210	19640	19640	19640	19640	0
98	20241219	192900	422759210	19640	19640	19640	19640	0
99	20241219	192800	422759210	19640	19640	19640	19640	0
100	20241219	192700	422759210	19640	19640	19640	19640	0
101	20241219	192600	422759210	19640	19640	19640	19640	0
102	20241219	192500	422759210	19640	19640	19640	19640	0
103	20241219	192400	422759210	19640	19640	19640	19640	0
104	20241219	192300	422759210	19640	19640	19640	19640	0
105	20241219	192200	422759210	19640	19640	19640	19640	0
106	20241219	192100	422759210	19640	19640	19640	19640	0
107	20241219	192000	422759210	19640	19640	19640	19640	0
108	20241219	191900	422759210	19640	19640	19640	19640	0
109	20241219	191800	422759210	19640	19640	19640	19640	0
110	20241219	191700	422759210	19640	19640	19640	19640	0
111	20241219	191600	422759210	19640	19640	19640	19640	0
112	20241219	191500	422759210	19640	19640	19640	19640	0
113	20241219	191400	422759210	19640	19640	19640	19640	0
114	20241219	191300	422759210	19640	19640	19640	19640	0
115	20241219	191200	422759210	19640	19640	19640	19640	0
116	20241219	191100	422759210	19640	19640	19640	19640	0
117	20241219	191000	422759210	19640	19640	19640	19640	0
118	20241219	190900	422759210	19640	19640	19640	19640	0
119	20241219	190800	422759210	19640	19640	19640	19640	0
120	20241219	190700	422759210	19640	19640	19640	19640	0
121	20241219	190600	422759210	19640	19640	19640	19640	0
122	20241219	190500	422759210	19640	19640	19640	19640	489
123	20241219	190400	422759210	19640	19640	19640	19640	0
124	20241219	190300	422759210	19640	19640	19640	19640	0
125	20241219	190200	422759210	19640	19640	19640	19640	0
126	20241219	190100	422759210	19640	19640	19640	19640	0
127	20241219	190000	422759210	19640	19640	19640	19640	0
128	20241219	185900	422759210	19640	19640	19640	19640	0
129	20241219	185800	422759210	19640	19640	19640	19640	0
130	20241219	185700	422759210	19640	19640	19640	19640	0
131	20241219	185600	422759210	19640	19640	19640	19640	0
132	20241219	185500	422759210	19640	19640	19640	19640	0
133	20241219	185400	422759210	19640	19640	19640	19640	0
134	20241219	185300	422759210	19640	19640	19640	19640	0
135	20241219	185200	422759210	19640	19640	19640	19640	0
136	20241219	185100	422759210	19640	19640	19640	19640	0
137	20241219	185000	422759210	19640	19640	19640	19640	0
138	20241219	184900	422759210	19640	19640	19640	19640	0
139	20241219	184800	422759210	19640	19640	19640	19640	0
140	20241219	184700	422759210	19640	19640	19640	19640	0
141	20241219	184600	422759210	19640	19640	19640	19640	0
142	20241219	184500	422759210	19640	19640	19640	19640	0
143	20241219	184400	422759210	19640	19640	19640	19640	0
144	20241219	184300	422759210	19640	19640	19640	19640	0
145	20241219	184200	422759210	19640	19640	19640	19640	0
146	20241219	184100	422759210	19640	19640	19640	19640	0
147	20241219	184000	422759210	19640	19640	19640	19640	0
148	20241219	183900	422759210	19640	19640	19640	19640	0
149	20241219	183800	422759210	19640	19640	19640	19640	0
150	20241219	183700	422759210	19640	19640	19640	19640	0
151	20241219	183600	422759210	19640	19640	19640	19640	0
152	20241219	183500	422759210	19640	19640	19640	19640	489
153	20241219	183400	422759210	19640	19640	19640	19640	0
154	20241219	183300	422759210	19640	19640	19640	19640	0
155	20241219	183200	422759210	19640	19640	19640	19640	0
156	20241219	183100	422759210	19640	19640	19640	19640	0
157	20241219	183000	422759210	19640	19640	19640	19640	0
158	20241219	182900	422759210	19640	19640	19640	19640	0
159	20241219	182800	422759210	19640	19640	19640	19640	0
160	20241219	182700	422759210	19640	19640	19640	19640	0
161	20241219	182600	422759210	19640	19640	19640	19640	0
162	20241219	182500	422759210	19640	19640	19640	19640	0
163	20241219	182400	422759210	19640	19640	19640	19640	0
164	20241219	182300	422759210	19640	19640	19640	19640	0
165	20241219	182200	422759210	19640	19640	19640	19640	0
166	20241219	182100	422759210	19640	19640	19640	19640	0
167	20241219	182000	422759210	19640	19640	19640	19640	0
168	20241219	181900	422759210	19640	19640	19640	19640	0
169	20241219	181800	422759210	19640	19640	19640	19640	0
170	20241219	181700	422759210	19640	19640	19640	19640	0
171	20241219	181600	422759210	19640	19640	19640	19640	0
172	20241219	181500	422759210	19640	19640	19640	19640	0
173	20241219	181400	422759210	19640	19640	19640	19640	0
174	20241219	181300	422759210	19640	19640	19640	19640	0
175	20241219	181200	422759210	19640	19640	19640	19640	0
176	20241219	181100	422759210	19640	19640	19640	19640	0
177	20241219	181000	422759210	19640	19640	19640	19640	0
178	20241219	180900	422759210	19640	19640	19640	19640	0
179	20241219	180800	422759210	19640	19640	19640	19640	0
180	20241219	180700	422759210	19640	19640	19640	19640	0
181	20241219	180600	422759210	19640	19640	19640	19640	0
182	20241219	180500	422759210	19640	19640	19640	19640	489
183	20241219	180400	422759210	19640	19640	19640	19640	0
184	20241219	180300	422759210	19640	19640	19640	19640	0
185	20241219	180200	422759210	19640	19640	19640	19640	0
186	20241219	180100	422759210	19640	19640	19640	19640	0
187	20241219	180000	422759210	19640	19640	19640	19640	0
188	20241219	175900	422759210	19640	19640	19640	19640	0
189	20241219	175800	422759210	19640	19640	19640	19640	0
190	20241219	175700	422759210	19640	19640	19640	19640	0
191	20241219	175600	422759210	19640	19640	19640	19640	0
192	20241219	175500	422759210	19640	19640	19640	19640	0
193	20241219	175400	422759210	19640	19640	19640	19640	0
194	20241219	175300	422759210	19640	19640	19640	19640	0
195	20241219	175200	422759210	19640	19640	19640	19640	0
196	20241219	175100	422759210	19640	19640	19640	19640	0
197	20241219	175000	422759210	19640	19640	19640	19640	0
198	20241219	174900	422759210	19640	19640	19640	19640	0
199	20241219	174800	422759210	19640	19640	19640	19640	0
200	20241219	174700	422759210	19640	19640	19640	19640	0
201	20241219	174600	422759210	19640	19640	19640	19640	0
202	20241219	174500	422759210	19640	19640	19640	19640	0
203	20241219	174400	422759210	19640	19640	19640	19640	0
204	20241219	174300	422759210	19640	19640	19640	19640	0
205	20241219	174200	422759210	19640	19640	19640	19640	0
206	20241219	174100	422759210	19640	19640	19640	19640	0
207	20241219	174000	422759210	19640	19640	19640	19640	0
208	20241219	173900	422759210	19640	19640	19640	19640	0
209	20241219	173800	422759210	19640	19640	19640	19640	0
210	20241219	173700	422759210	19640	19640	19640	19640	0
211	20241219	173600	422759210	19640	19640	19640	19640	0
212	20241219	173500	422759210	19640	19640	19640	19640	489
213	20241219	173400	422759210	19640	19640	19640	19640	0
214	20241219	173300	422759210	19640	19640	19640	19640	0
215	20241219	173200	422759210	19640	19640	19640	19640	0
216	20241219	173100	422759210	19640	19640	19640	19640	0
217	20241219	173000	422759210	19640	19640	19640	19640	0
218	20241219	172900	422759210	19640	19640	19640	19640	0
219	20241219	172800	422759210	19640	19640	19640	19640	0
220	20241219	172700	422759210	19640	19640	19640	19640	0
221	20241219	172600	422759210	19640	19640	19640	19640	0
222	20241219	172500	422759210	19640	19640	19640	19640	0
223	20241219	172400	422759210	19640	19640	19640	19640	0
224	20241219	172300	422759210	19640	19640	19640	19640	0
225	20241219	172200	422759210	19640	19640	19640	19640	0
226	20241219	172100	422759210	19640	19640	19640	19640	0
227	20241219	172000	422759210	19640	19640	19640	19640	0
228	20241219	171900	422759210	19640	19640	19640	19640	0
229	20241219	171800	422759210	19640	19640	19640	19640	0
230	20241219	171700	422759210	19640	19640	19640	19640	0
231	20241219	171600	422759210	19640	19640	19640	19640	0
232	20241219	171500	422759210	19640	19640	19640	19640	0
233	20241219	171400	422759210	19640	19640	19640	19640	0
234	20241219	171300	422759210	19640	19640	19640	19640	0
235	20241219	171200	422759210	19640	19640	19640	19640	0
236	20241219	171100	422759210	19640	19640	19640	19640	0
237	20241219	171000	422759210	19640	19640	19640	19640	0
238	20241219	170900	422759210	19640	19640	19640	19640	0
239	20241219	170800	422759210	19640	19640	19640	19640	0
240	20241219	170700	422759210	19640	19640	19640	19640	0
241	20241219	170600	422759210	19640	19640	19640	19640	0
242	20241219	170500	422759210	19640	19640	19640	19640	489
243	20241219	170400	422759210	19640	19640	19640	19640	0
244	20241219	170300	422759210	19640	19640	19640	19640	0
245	20241219	170200	422759210	19640	19640	19640	19640	0
246	20241219	170100	422759210	19640	19640	19640	19640	0
247	20241219	170000	422759210	19640	19640	19640	19640	0
248	20241219	165900	422759210	19640	19640	19640	19640	0
249	20241219	165800	422759210	19640	19640	19640	19640	0
250	20241219	165700	422759210	19640	19640	19640	19640	0
251	20241219	165600	422759210	19640	19640	19640	19640	0
252	20241219	165500	422759210	19640	19640	19640	19640	0
253	20241219	165400	422759210	19640	19640	19640	19640	0
254	20241219	165300	422759210	19640	19640	19640	19640	0
255	20241219	165200	422759210	19640	19640	19640	19640	0
256	20241219	165100	422759210	19640	19640	19640	19640	0
257	20241219	165000	422759210	19640	19640	19640	19640	0
258	20241219	164900	422759210	19640	19640	19640	19640	0
259	20241219	164800	422759210	19640	19640	19640	19640	0
260	20241219	164700	422759210	19640	19640	19640	19640	0
261	20241219	164600	422759210	19640	19640	19640	19640	0
262	20241219	164500	422759210	19640	19640	19640	19640	0
263	20241219	164400	422759210	19640	19640	19640	19640	0
264	20241219	164300	422759210	19640	19640	19640	19640	0
265	20241219	164200	422759210	19640	19640	19640	19640	0
266	20241219	164100	422759210	19640	19640	19640	19640	0
267	20241219	164000	422759210	19640	19640	19640	19640	0
268	20241219	163900	422759210	19640	19640	19640	19640	0
269	20241219	163800	422759210	19640	19640	19640	19640	0
270	20241219	163700	422759210	19640	19640	19640	19640	0
271	20241219	163600	422759210	19640	19640	19640	19640	0
272	20241219	163500	422759210	19640	19640	19640	19640	489
273	20241219	163400	422759210	19640	19640	19640	19640	0
274	20241219	163300	422759210	19640	19640	19640	19640	0
275	20241219	163200	422759210	19640	19640	19640	19640	0
276	20241219	163100	422759210	19640	19640	19640	19640	0
277	20241219	163000	422759210	19640	19640	19640	19640	0
278	20241219	162900	422759210	19640	19640	19640	19640	0
279	20241219	162800	422759210	19640	19640	19640	19640	0
280	20241219	162700	422759210	19640	19640	19640	19640	0
281	20241219	162600	422759210	19640	19640	19640	19640	0
282	20241219	162500	422759210	19640	19640	19640	19640	0
283	20241219	162400	422759210	19640	19640	19640	19640	0
284	20241219	162300	422759210	19640	19640	19640	19640	0
285	20241219	162200	422759210	19640	19640	19640	19640	0
286	20241219	162100	422759210	19640	19640	19640	19640	0
287	20241219	162000	422759210	19640	19640	19640	19640	0
288	20241219	161900	422759210	19640	19640	19640	19640	0
289	20241219	161800	422759210	19640	19640	19640	19640	0
290	20241219	161700	422759210	19640	19640	19640	19640	0
291	20241219	161600	422759210	19640	19640	19640	19640	0
292	20241219	161500	422759210	19640	19640	19640	19640	0
293	20241219	161400	422759210	19640	19640	19640	19640	0
294	20241219	161300	422759210	19640	19640	19640	19640	0
295	20241219	161200	422759210	19640	19640	19640	19640	0
296	20241219	161100	422759210	19640	19640	19640	19640	0
297	20241219	161000	422759210	19640	19640	19640	19640	0
298	20241219	160900	422759210	19640	19640	19640	19640	0
299	20241219	160800	422759210	19640	19640	19640	19640	0
300	20241219	160700	422759210	19640	19640	19640	19640	0
301	20241219	160600	422759210	19640	19640	19640	19640	0
302	20241219	160500	422759210	19640	19640	19640	19640	489
303	20241219	160400	422759210	19640	19640	19640	19640	0
304	20241219	160300	422759210	19640	19640	19640	19640	0
305	20241219	160200	422759210	19640	19640	19640	19640	0
306	20241219	160100	422759210	19640	19640	19640	19640	0
307	20241219	160000	422759210	19640	19640	19640	19640	0
308	20241219	155900	422759210	19640	19640	19640	19640	0
309	20241219	155800	422759210	19640	19640	19640	19640	0
310	20241219	155700	422759210	19640	19640	19640	19640	0
311	20241219	155600	422759210	19640	19640	19640	19640	0
312	20241219	155500	422759210	19640	19640	19640	19640	0
313	20241219	155400	422759210	19640	19640	19640	19640	0
314	20241219	155300	422759210	19640	19640	19640	19640	0
315	20241219	155200	422759210	19640	19640	19640	19640	0
316	20241219	155100	422759210	19640	19640	19640	19640	0
317	20241219	155000	422759210	19640	19640	19640	19640	0
318	20241219	154900	422759210	19640	19640	19640	19640	0
319	20241219	154800	422759210	19640	19640	19640	19640	0
320	20241219	154700	422759210	19640	19640	19640	19640	0
321	20241219	154600	422759210	19640	19640	19640	19640	0
322	20241219	154500	422759210	19640	19640	19640	19640	0
323	20241219	154400	422759210	19640	19640	19640	19640	0
324	20241219	154300	422759210	19640	19640	19640	19640	0
325	20241219	154200	422759210	19640	19640	19640	19640	0
326	20241219	154100	422759210	19640	19640	19640	19640	0
327	20241219	154000	422759210	19640	19640	19640	19640	0
328	20241219	153900	422759210	19640	19640	19640	19640	0
329	20241219	153800	422759210	19640	19640	19640	19640	0
330	20241219	153700	422759210	19640	19640	19640	19640	0
331	20241219	153600	422759210	19640	19640	19640	19640	0
332	20241219	153500	422759210	19640	19640	19640	19640	489
333	20241219	153400	422759210	19640	19640	19640	19640	0
334	20241219	153300	422759210	19640	19640	19640	19640	0
335	20241219	153200	422759210	19640	19640	19640	19640	0
336	20241219	153100	422759210	19640	19640	19640	19640	0
337	20241219	153000	422759210	19640	19640	19640	19640	489
338	20241219	152900	413155250	19540	19540	19540	19540	0
339	20241219	152800	413155250	19540	19540	19540	19540	0
340	20241219	152700	413155250	19540	19540	19540	19540	0
341	20241219	152600	413155250	19540	19540	19540	19540	0
342	20241219	152500	413155250	19540	19540	19540	19540	0
343	20241219	152400	413155250	19540	19540	19540	19540	0
344	20241219	152300	413155250	19540	19540	19540	19540	0
345	20241219	152200	413155250	19540	19540	19540	19540	0
346	20241219	152100	413155250	19540	19540	19540	19540	0
347	20241219	152000	413155250	19540	19540	19540	19540	0
348	20241219	151900	413155250	19540	19570	19570	19540	211
349	20241219	151800	409027380	19570	19570	19570	19570	108
350	20241219	151700	406913820	19570	19610	19610	19570	61
351	20241219	151600	405718190	19650	19550	19650	19550	75
352	20241219	151500	404248160	19560	19560	19560	19550	80
353	20241219	151400	402683490	19640	19550	19640	19540	79
354	20241219	151300	401135480	19550	19550	19630	19550	68
355	20241219	151200	399803040	19550	19560	19560	19550	16
356	20241219	151100	399490230	19590	19550	19630	19550	53
357	20241219	151000	398451240	19550	19550	19560	19550	64
358	20241219	150900	397199750	19560	19550	19590	19550	67
359	20241219	150800	395889120	19540	19550	19550	19540	116
360	20241219	150700	393622460	19550	19550	19630	19550	144
361	20241219	150600	390805540	19540	19560	19570	19540	40
362	20241219	150500	390023240	19560	19560	19570	19560	50
363	20241219	150400	389044950	19560	19560	19560	19560	17
364	20241219	150300	388712430	19560	19560	19570	19560	51
365	20241219	150200	387714590	19600	19570	19640	19570	141
366	20241219	150100	384950120	19570	19570	19610	19570	51
367	20241219	150000	383951250	19640	19560	19640	19550	39
368	20241219	145900	383188450	19610	19560	19610	19560	54
369	20241219	145800	382131080	19610	19570	19610	19560	81
370	20241219	145700	380544710	19570	19610	19610	19570	21
371	20241219	145600	380132940	19650	19550	19650	19550	76
372	20241219	145500	378646910	19550	19550	19550	19550	38
373	20241219	145400	377904010	19540	19540	19540	19540	30
374	20241219	145300	377317810	19550	19540	19550	19540	387
375	20241219	145200	369755810	19540	19540	19540	19540	1
376	20241219	145100	369736270	19540	19540	19540	19540	34
377	20241219	145000	369071910	19530	19530	19530	19530	0
378	20241219	144900	369071910	19530	19530	19530	19530	1
379	20241219	144800	369052380	19540	19540	19540	19540	0
380	20241219	144700	369052380	19540	19540	19540	19540	1
381	20241219	144600	369032840	19540	19540	19540	19540	0
382	20241219	144500	369032840	19540	19540	19540	19540	0
383	20241219	144400	369032840	19540	19540	19540	19540	2
384	20241219	144300	368993760	19540	19540	19540	19540	0
385	20241219	144200	368993760	19540	19540	19540	19540	1
386	20241219	144100	368974220	19540	19540	19540	19540	1
387	20241219	144000	368954680	19540	19560	19560	19540	174
388	20241219	143900	365553370	19570	19570	19570	19570	0
389	20241219	143800	365553370	19570	19570	19570	19570	125
390	20241219	143700	363107120	19570	19570	19570	19570	51
391	20241219	143600	362109050	19580	19580	19580	19580	6
392	20241219	143500	361991570	19580	19580	19580	19580	157
393	20241219	143400	358917510	19580	19580	19580	19580	0
394	20241219	143300	358917510	19580	19580	19580	19580	0
395	20241219	143200	358917510	19580	19580	19580	19580	25
396	20241219	143100	358428010	19580	19590	19590	19580	306
397	20241219	143000	352433700	19590	19600	19600	19590	14
398	20241219	142900	352159430	19600	19600	19600	19600	0
399	20241219	142800	352159430	19600	19600	19600	19600	1
400	20241219	142700	352139830	19590	19590	19590	19590	0
401	20241219	142600	352139830	19590	19590	19590	19590	35
402	20241219	142500	351454180	19600	19620	19620	19600	227
403	20241219	142400	347004150	19640	19640	19640	19640	0
404	20241219	142300	347004150	19640	19640	19640	19640	34
405	20241219	142200	346336390	19640	19640	19640	19640	26
406	20241219	142100	345825750	19640	19640	19640	19640	35
407	20241219	142000	345138350	19640	19640	19640	19640	0
408	20241219	141900	345138350	19640	19640	19640	19640	0
409	20241219	141800	345138350	19640	19630	19640	19630	41
410	20241219	141700	344333120	19620	19620	19620	19620	1
411	20241219	141600	344313500	19620	19630	19630	19620	2
412	20241219	141500	344274250	19640	19640	19640	19640	42
413	20241219	141400	343449370	19640	19640	19640	19640	11
414	20241219	141300	343233330	19660	19640	19660	19640	23
415	20241219	141200	342781180	19660	19660	19660	19660	0
416	20241219	141100	342781180	19660	19620	19660	19620	50
417	20241219	141000	341798310	19610	19610	19610	19610	2
418	20241219	140900	341759090	19610	19610	19610	19610	285
419	20241219	140800	336170240	19600	19600	19600	19600	0
420	20241219	140700	336170240	19600	19600	19600	19600	55
421	20241219	140600	335092240	19610	19610	19610	19610	2
422	20241219	140500	335053020	19610	19610	19610	19610	39
423	20241219	140400	334288230	19610	19610	19610	19610	46
424	20241219	140300	333386170	19610	19610	19610	19610	58
425	20241219	140200	332248790	19620	19610	19620	19610	30
426	20241219	140100	331660230	19610	19610	19610	19610	0
427	20241219	140000	331660230	19610	19610	19610	19610	0
428	20241219	135900	331660230	19610	19610	19610	19610	3
429	20241219	135800	331601400	19610	19610	19610	19610	4
430	20241219	135700	331522960	19610	19610	19610	19610	5
431	20241219	135600	331424910	19610	19610	19610	19610	0
432	20241219	135500	331424910	19610	19610	19610	19610	3
433	20241219	135400	331366080	19610	19610	19610	19610	1
434	20241219	135300	331346470	19620	19620	19620	19620	0
435	20241219	135200	331346470	19620	19610	19620	19610	101
436	20241219	135100	329364880	19640	19640	19640	19640	0
437	20241219	135000	329364880	19640	19640	19640	19600	306
438	20241219	134900	323359280	19620	19620	19620	19620	0
439	20241219	134800	323359280	19620	19680	19680	19620	552
440	20241219	134700	312514600	19680	19680	19680	19680	0
441	20241219	134600	312514600	19680	19680	19680	19680	0
442	20241219	134500	312514600	19680	19690	19690	19680	50
443	20241219	134400	311530150	19680	19680	19680	19680	0
444	20241219	134300	311530150	19680	19680	19680	19680	0
445	20241219	134200	311530150	19680	19680	19680	19680	0
446	20241219	134100	311530150	19680	19750	19750	19680	599
447	20241219	134000	299718390	19750	19750	19750	19750	10
448	20241219	133900	299520890	19780	19780	19780	19780	38
449	20241219	133800	298769250	19780	19780	19780	19780	0
450	20241219	133700	298769250	19780	19780	19780	19780	0
451	20241219	133600	298769250	19780	19780	19780	19780	44
452	20241219	133500	297898930	19790	19780	19790	19780	6
453	20241219	133400	297780240	19750	19750	19750	19750	0
454	20241219	133300	297780240	19750	19750	19750	19750	30
455	20241219	133200	297187740	19790	19790	19790	19790	0
456	20241219	133100	297187740	19790	19790	19790	19780	66
457	20241219	133000	295881860	19780	19780	19790	19780	24
458	20241219	132900	295407130	19790	19780	19790	19780	8
459	20241219	132800	295248880	19790	19790	19790	19790	0
460	20241219	132700	295248880	19790	19780	19790	19780	33
461	20241219	132600	294595840	19790	19790	19790	19790	0
462	20241219	132500	294595840	19790	19780	19790	19780	47
463	20241219	132400	293665730	19790	19780	19790	19780	35
464	20241219	132300	292973130	19770	19770	19770	19770	10
465	20241219	132200	292775430	19770	19770	19770	19770	41
466	20241219	132100	291964860	19790	19790	19790	19790	0
467	20241219	132000	291964860	19790	19750	19790	19750	99
468	20241219	131900	290007700	19790	19790	19790	19790	41
469	20241219	131800	289196310	19790	19790	19790	19790	79
470	20241219	131700	287632900	19790	19700	19790	19700	61
471	20241219	131600	286426870	19700	19700	19710	19700	14
472	20241219	131500	286151060	19760	19700	19770	19700	66
473	20241219	131400	284847770	19700	19700	19740	19700	22
474	20241219	131300	284414330	19700	19700	19700	19700	40
475	20241219	131200	283626330	19700	19670	19700	19670	21
476	20241219	131100	283212810	19700	19660	19700	19660	53
477	20241219	131000	282168820	19700	19660	19700	19660	2
478	20241219	130900	282129460	19700	19650	19700	19650	114
479	20241219	130800	279884090	19660	19620	19660	19620	73
480	20241219	130700	278449700	19660	19600	19660	19600	634
481	20241219	130600	265992980	19650	19640	19650	19610	57
482	20241219	130500	264873610	19630	19590	19630	19590	30
483	20241219	130400	264285310	19590	19590	19630	19590	47
484	20241219	130300	263363090	19610	19570	19630	19570	77
485	20241219	130200	261853710	19570	19570	19570	19570	9
486	20241219	130100	261677580	19560	19560	19560	19560	1
487	20241219	130000	261658020	19560	19550	19560	19550	62
488	20241219	125900	260445370	19560	19560	19560	19560	2
489	20241219	125800	260406250	19560	19560	19560	19560	2
490	20241219	125700	260367130	19560	19560	19570	19560	206
491	20241219	125600	256335740	19560	19560	19570	19560	11
492	20241219	125500	256120490	19550	19550	19550	19550	8
493	20241219	125400	255964090	19560	19580	19590	19560	651
494	20241219	125300	243223870	19600	19600	19600	19600	1
495	20241219	125200	243204270	19620	19610	19620	19610	2
496	20241219	125100	243165040	19620	19620	19620	19620	0
497	20241219	125000	243165040	19620	19620	19620	19620	0
498	20241219	124900	243165040	19620	19570	19620	19560	23
499	20241219	124800	242714430	19570	19570	19610	19570	6
500	20241219	124700	242596970	19560	19560	19560	19560	0
501	20241219	124600	242596970	19560	19570	19630	19560	8
502	20241219	124500	242440340	19600	19570	19640	19550	59
503	20241219	124400	241283970	19600	19560	19600	19560	505
504	20241219	124300	231386100	19560	19560	19560	19560	1
505	20241219	124200	231366540	19550	19560	19560	19550	2
506	20241219	124100	231327430	19560	19560	19560	19560	0
507	20241219	124000	231327430	19560	19560	19560	19560	8
508	20241219	123900	231170950	19590	19590	19590	19590	0
509	20241219	123800	231170950	19590	19550	19590	19550	4
510	20241219	123700	231092660	19590	19550	19590	19550	6
511	20241219	123600	230975250	19570	19550	19570	19550	7
512	20241219	123500	230838370	19560	19550	19560	19550	2
513	20241219	123400	230799260	19550	19550	19570	19540	38
514	20241219	123300	230056270	19550	19550	19560	19550	220
515	20241219	123200	225753250	19550	19550	19560	19550	28
516	20241219	123100	225205790	19550	19550	19580	19540	66
517	20241219	123000	223915510	19550	19560	19570	19550	595
518	20241219	122900	212281400	19590	19590	19590	19590	15
519	20241219	122800	211987550	19570	19550	19570	19550	9
520	20241219	122700	211811570	19560	19550	19560	19550	17
521	20241219	122600	211479190	19550	19570	19570	19550	366
522	20241219	122500	204322610	19570	19580	19580	19570	89
523	20241219	122400	202580830	19580	19600	19600	19580	93
524	20241219	122300	200759270	19600	19590	19610	19590	12
525	20241219	122200	200524070	19590	19590	19590	19590	0
526	20241219	122100	200524070	19590	19590	19590	19590	0
527	20241219	122000	200524070	19590	19600	19600	19590	11
528	20241219	121900	200308530	19600	19600	19600	19600	39
529	20241219	121800	199544130	19600	19600	19600	19600	0
530	20241219	121700	199544130	19600	19600	19600	19600	3
531	20241219	121600	199485330	19610	19590	19610	19580	23
532	20241219	121500	199034670	19580	19590	19590	19580	33
533	20241219	121400	198388500	19610	19610	19610	19590	33
534	20241219	121300	197741410	19590	19590	19590	19590	3
535	20241219	121200	197682640	19600	19600	19600	19600	0
536	20241219	121100	197682640	19600	19590	19600	19580	16
537	20241219	121000	197369190	19590	19570	19590	19570	3
538	20241219	120900	197310440	19570	19570	19570	19570	24
539	20241219	120800	196840760	19580	19570	19580	19570	8
540	20241219	120700	196684190	19570	19570	19570	19570	1
541	20241219	120600	196664620	19610	19560	19610	19560	29
542	20241219	120500	196096350	19560	19570	19570	19560	11
543	20241219	120400	195881180	19570	19570	19570	19570	0
544	20241219	120300	195881180	19570	19560	19570	19560	4
545	20241219	120200	195802920	19560	19560	19560	19560	4
546	20241219	120100	195724680	19610	19550	19650	19540	93
547	20241219	120000	193901570	19570	19550	19570	19550	13
548	20241219	115900	193647320	19570	19560	19570	19550	28
549	20241219	115800	193099650	19550	19550	19560	19550	3
550	20241219	115700	193040990	19540	19540	19540	19540	0
551	20241219	115600	193040990	19540	19540	19540	19540	8
552	20241219	115500	192884670	19550	19550	19550	19550	1
553	20241219	115400	192865120	19550	19550	19550	19550	1
554	20241219	115300	192845570	19510	19510	19510	19510	0
555	20241219	115200	192845570	19510	19510	19510	19510	0
556	20241219	115100	192845570	19510	19510	19510	19510	0
557	20241219	115000	192845570	19510	19520	19520	19510	26
558	20241219	114900	192338110	19520	19520	19520	19520	0
559	20241219	114800	192338110	19520	19520	19520	19520	0
560	20241219	114700	192338110	19520	19550	19550	19520	23
561	20241219	114600	191888700	19540	19540	19540	19540	0
562	20241219	114500	191888700	19540	19540	19540	19540	20
563	20241219	114400	191497900	19540	19540	19540	19540	0
564	20241219	114300	191497900	19540	19540	19540	19540	0
565	20241219	114200	191497900	19540	19540	19540	19540	0
566	20241219	114100	191497900	19540	19520	19540	19510	174
567	20241219	114000	188100840	19530	19530	19530	19530	0
568	20241219	113900	188100840	19530	19530	19530	19530	4
569	20241219	113800	188022720	19530	19530	19530	19530	0
570	20241219	113700	188022720	19530	19530	19530	19530	1
571	20241219	113600	188003190	19530	19530	19530	19530	5
572	20241219	113500	187905540	19530	19530	19530	19530	1
573	20241219	113400	187886010	19530	19530	19530	19530	0
574	20241219	113300	187886010	19530	19530	19530	19530	0
575	20241219	113200	187886010	19530	19530	19530	19530	7
576	20241219	113100	187749300	19560	19560	19560	19560	0
577	20241219	113000	187749300	19560	19560	19560	19560	0
578	20241219	112900	187749300	19560	19510	19560	19510	46
579	20241219	112800	186851420	19520	19520	19520	19520	0
580	20241219	112700	186851420	19520	19520	19520	19520	2
581	20241219	112600	186812380	19520	19520	19520	19520	0
582	20241219	112500	186812380	19520	19520	19520	19520	16
583	20241219	112400	186500060	19520	19520	19520	19520	1
584	20241219	112300	186480540	19520	19520	19520	19520	0
585	20241219	112200	186480540	19520	19520	19520	19520	2
586	20241219	112100	186441500	19540	19540	19540	19540	0
587	20241219	112000	186441500	19540	19530	19540	19530	4
588	20241219	111900	186363370	19510	19510	19510	19510	40
589	20241219	111800	185582970	19500	19520	19530	19500	420
590	20241219	111700	177386070	19520	19520	19520	19520	0
591	20241219	111600	177386070	19520	19520	19520	19520	8
592	20241219	111500	177229910	19520	19520	19520	19520	5
593	20241219	111400	177132310	19520	19520	19520	19520	89
594	20241219	111300	175395030	19530	19530	19530	19530	26
595	20241219	111200	174887250	19540	19540	19540	19540	7
596	20241219	111100	174750470	19550	19550	19550	19550	0
597	20241219	111000	174750470	19550	19560	19560	19550	511
598	20241219	110900	164755360	19560	19560	19560	19560	0
599	20241219	110800	164755360	19560	19560	19560	19560	1
600	20241219	110700	164735800	19570	19570	19570	19570	0
601	20241219	110600	164735800	19570	19600	19600	19570	6
602	20241219	110500	164618350	19600	19600	19600	19600	0
603	20241219	110400	164618350	19600	19600	19600	19570	31
604	20241219	110300	164010810	19580	19580	19580	19580	8
605	20241219	110200	163854170	19590	19590	19590	19590	0
606	20241219	110100	163854170	19590	19590	19590	19590	3
607	20241219	110000	163795400	19560	19540	19600	19540	13
608	20241219	105900	163541110	19550	19560	19560	19550	9
609	20241219	105800	163365150	19570	19570	19570	19570	1
610	20241219	105700	163345580	19570	19570	19570	19570	8
611	20241219	105600	163189020	19570	19570	19570	19570	0
612	20241219	105500	163189020	19570	19570	19570	19570	10
613	20241219	105400	162993320	19580	19580	19580	19580	1
614	20241219	105300	162973740	19560	19560	19560	19560	1
615	20241219	105200	162954180	19560	19560	19560	19560	0
616	20241219	105100	162954180	19560	19570	19580	19560	10
617	20241219	105000	162758510	19570	19570	19570	19570	9
618	20241219	104900	162582380	19560	19550	19560	19550	2
619	20241219	104800	162543270	19550	19550	19550	19550	8
620	20241219	104700	162386870	19550	19550	19550	19550	2
621	20241219	104600	162347770	19560	19560	19560	19560	0
622	20241219	104500	162347770	19560	19560	19560	19560	2
623	20241219	104400	162308650	19560	19530	19560	19530	26
624	20241219	104300	161800600	19540	19530	19540	19530	6
625	20241219	104200	161683410	19530	19530	19530	19530	5
626	20241219	104100	161585760	19540	19530	19540	19530	2
627	20241219	104000	161546690	19530	19530	19530	19530	0
628	20241219	103900	161546690	19530	19530	19530	19530	1
629	20241219	103800	161527160	19540	19540	19540	19520	32
630	20241219	103700	160902190	19530	19530	19540	19520	21
631	20241219	103600	160492070	19520	19520	19530	19510	368
632	20241219	103500	153310490	19520	19520	19520	19520	69
633	20241219	103400	151963610	19520	19520	19520	19520	98
634	20241219	103300	150050650	19530	19540	19540	19530	506
635	20241219	103200	140168180	19560	19550	19560	19540	60
636	20241219	103100	138995360	19560	19550	19560	19550	45
637	20241219	103000	138115570	19560	19560	19560	19550	68
638	20241219	102900	136785580	19560	19560	19560	19560	7
639	20241219	102800	136648660	19560	19560	19570	19560	15
640	20241219	102700	136355250	19570	19570	19570	19570	8
641	20241219	102600	136198690	19580	19630	19630	19570	5
642	20241219	102500	136100720	19570	19570	19640	19570	56
643	20241219	102400	135003500	19560	19560	19560	19560	5
644	20241219	102300	134905700	19560	19570	19570	19550	123
645	20241219	102200	132500750	19580	19580	19580	19580	3
646	20241219	102100	132442010	19580	19580	19580	19580	12
647	20241219	102000	132207050	19580	19560	19580	19560	9
648	20241219	101900	132030950	19560	19560	19560	19560	1
649	20241219	101800	132011390	19550	19550	19570	19550	12
650	20241219	101700	131776770	19540	19540	19540	19540	0
651	20241219	101600	131776770	19540	19550	19560	19540	270
652	20241219	101500	126500880	19550	19550	19550	19550	2
653	20241219	101400	126461780	19540	19540	19540	19540	0
654	20241219	101300	126461780	19540	19540	19540	19540	8
655	20241219	101200	126305460	19540	19540	19540	19540	115
656	20241219	101100	124058360	19580	19550	19580	19550	106
657	20241219	101000	121985450	19560	19560	19560	19560	64
658	20241219	100900	120733610	19570	19560	19570	19560	3
659	20241219	100800	120674910	19550	19550	19550	19550	34
660	20241219	100700	120010210	19560	19560	19570	19560	6
661	20241219	100600	119892830	19630	19560	19630	19560	6
662	20241219	100500	119775320	19550	19540	19550	19540	11
663	20241219	100400	119560280	19540	19550	19550	19540	32
664	20241219	100300	118934980	19560	19540	19580	19540	24
665	20241219	100200	118465560	19590	19590	19590	19590	0
666	20241219	100100	118465560	19590	19550	19590	19550	35
667	20241219	100000	117780510	19550	19520	19550	19520	14
668	20241219	095900	117506930	19510	19510	19510	19510	0
669	20241219	095800	117506930	19510	19510	19540	19510	33
670	20241219	095700	116862930	19490	19490	19490	19490	1
671	20241219	095600	116843440	19480	19500	19520	19480	212
672	20241219	095500	112710420	19500	19520	19520	19490	328
673	20241219	095400	106316120	19540	19520	19540	19520	2
674	20241219	095300	106277060	19550	19490	19550	19490	10
675	20241219	095200	106082000	19490	19500	19550	19490	32
676	20241219	095100	105457150	19490	19490	19500	19490	19
677	20241219	095000	105086830	19490	19490	19490	19490	17
678	20241219	094900	104755500	19490	19490	19500	19490	34
679	20241219	094800	104092770	19490	19490	19530	19490	416
680	20241219	094700	95979940	19490	19480	19490	19480	303
681	20241219	094600	90077470	19480	19500	19500	19480	263
682	20241219	094500	84951240	19510	19530	19530	19510	82
683	20241219	094400	83350670	19520	19530	19530	19520	32
684	20241219	094300	82725780	19530	19550	19550	19530	116
685	20241219	094200	80459190	19540	19550	19650	19540	451
686	20241219	094100	71641950	19550	19580	19650	19550	165
687	20241219	094000	68411100	19630	19580	19630	19580	6
688	20241219	093900	68293380	19620	19560	19620	19560	15
689	20241219	093800	67999620	19560	19560	19610	19560	3
690	20241219	093700	67940890	19610	19550	19610	19550	99
691	20241219	093600	65999750	19610	19580	19610	19550	215
692	20241219	093500	61792700	19580	19600	19610	19580	58
693	20241219	093400	60656830	19610	19600	19610	19590	104
694	20241219	093300	58619390	19590	19590	19600	19590	63
695	20241219	093200	57384690	19590	19560	19590	19560	12
696	20241219	093100	57149690	19590	19560	19590	19550	11
697	20241219	093000	56934540	19570	19600	19600	19560	6
698	20241219	092900	56817100	19580	19590	19600	19560	18
699	20241219	092800	56464660	19580	19550	19580	19550	16
700	20241219	092700	56151600	19550	19540	19550	19540	40
701	20241219	092600	55369970	19540	19540	19540	19540	8
702	20241219	092500	55213650	19540	19540	19540	19540	8
703	20241219	092400	55057330	19540	19530	19540	19520	20
704	20241219	092300	54666730	19520	19530	19530	19520	70
705	20241219	092200	53299950	19530	19520	19530	19520	15
706	20241219	092100	53007120	19520	19570	19570	19520	493
707	20241219	092000	43370640	19570	19570	19570	19570	4
708	20241219	091900	43292360	19580	19580	19580	19580	3
709	20241219	091800	43233620	19590	19600	19600	19580	59
710	20241219	091700	42077290	19610	19610	19610	19610	22
711	20241219	091600	41645870	19650	19530	19650	19530	52
712	20241219	091500	40627670	19700	19510	19700	19510	130
713	20241219	091400	38070480	19560	19560	19590	19510	17
714	20241219	091300	37738230	19510	19500	19560	19500	133
715	20241219	091200	35138270	19530	19500	19550	19500	8
716	20241219	091100	34982020	19550	19540	19550	19480	9
717	20241219	091000	34806440	19480	19550	19550	19480	47
718	20241219	090900	33888750	19540	19490	19560	19480	124
719	20241219	090800	31469180	19540	19550	19570	19480	47
720	20241219	090700	30550980	19480	19460	19480	19460	2
721	20241219	090600	30512040	19500	19410	19500	19410	241
722	20241219	090500	25814940	19390	19460	19460	19390	49
723	20241219	090400	24863110	19470	19470	19470	19470	109
724	20241219	090300	22740880	19460	19460	19460	19460	11
725	20241219	090200	22526820	19300	19300	19310	19300	86
726	20241219	090100	20866980	19300	19350	19350	19300	288
727	20241219	090000	15303080	19400	19500	19600	19400	785