KissMeData/336370/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211900	546534380	8930	8930	8930	8930	1305
3	20241219	211800	546534380	8930	8930	8930	8930	0
4	20241219	211700	546534380	8930	8930	8930	8930	0
5	20241219	211600	546534380	8930	8930	8930	8930	0
6	20241219	211500	546534380	8930	8930	8930	8930	0
7	20241219	211400	546534380	8930	8930	8930	8930	0
8	20241219	211300	546534380	8930	8930	8930	8930	0
9	20241219	211200	546534380	8930	8930	8930	8930	0
10	20241219	211100	546534380	8930	8930	8930	8930	0
11	20241219	211000	546534380	8930	8930	8930	8930	0
12	20241219	210900	546534380	8930	8930	8930	8930	0
13	20241219	210800	546534380	8930	8930	8930	8930	0
14	20241219	210700	546534380	8930	8930	8930	8930	0
15	20241219	210600	546534380	8930	8930	8930	8930	0
16	20241219	210500	546534380	8930	8930	8930	8930	0
17	20241219	210400	546534380	8930	8930	8930	8930	0
18	20241219	210300	546534380	8930	8930	8930	8930	0
19	20241219	210200	546534380	8930	8930	8930	8930	0
20	20241219	210100	546534380	8930	8930	8930	8930	0
21	20241219	210000	546534380	8930	8930	8930	8930	0
22	20241219	205900	546534380	8930	8930	8930	8930	0
23	20241219	205800	546534380	8930	8930	8930	8930	0
24	20241219	205700	546534380	8930	8930	8930	8930	0
25	20241219	205600	546534380	8930	8930	8930	8930	0
26	20241219	205500	546534380	8930	8930	8930	8930	0
27	20241219	205400	546534380	8930	8930	8930	8930	0
28	20241219	205300	546534380	8930	8930	8930	8930	0
29	20241219	205200	546534380	8930	8930	8930	8930	0
30	20241219	205100	546534380	8930	8930	8930	8930	0
31	20241219	205000	546534380	8930	8930	8930	8930	0
32	20241219	204900	546534380	8930	8930	8930	8930	1305
33	20241219	204800	546534380	8930	8930	8930	8930	0
34	20241219	204700	546534380	8930	8930	8930	8930	0
35	20241219	204600	546534380	8930	8930	8930	8930	0
36	20241219	204500	546534380	8930	8930	8930	8930	0
37	20241219	204400	546534380	8930	8930	8930	8930	0
38	20241219	204300	546534380	8930	8930	8930	8930	0
39	20241219	204200	546534380	8930	8930	8930	8930	0
40	20241219	204100	546534380	8930	8930	8930	8930	0
41	20241219	204000	546534380	8930	8930	8930	8930	0
42	20241219	203900	546534380	8930	8930	8930	8930	0
43	20241219	203800	546534380	8930	8930	8930	8930	0
44	20241219	203700	546534380	8930	8930	8930	8930	0
45	20241219	203600	546534380	8930	8930	8930	8930	0
46	20241219	203500	546534380	8930	8930	8930	8930	0
47	20241219	203400	546534380	8930	8930	8930	8930	0
48	20241219	203300	546534380	8930	8930	8930	8930	0
49	20241219	203200	546534380	8930	8930	8930	8930	0
50	20241219	203100	546534380	8930	8930	8930	8930	0
51	20241219	203000	546534380	8930	8930	8930	8930	0
52	20241219	202900	546534380	8930	8930	8930	8930	0
53	20241219	202800	546534380	8930	8930	8930	8930	0
54	20241219	202700	546534380	8930	8930	8930	8930	0
55	20241219	202600	546534380	8930	8930	8930	8930	0
56	20241219	202500	546534380	8930	8930	8930	8930	0
57	20241219	202400	546534380	8930	8930	8930	8930	0
58	20241219	202300	546534380	8930	8930	8930	8930	0
59	20241219	202200	546534380	8930	8930	8930	8930	0
60	20241219	202100	546534380	8930	8930	8930	8930	0
61	20241219	202000	546534380	8930	8930	8930	8930	0
62	20241219	201900	546534380	8930	8930	8930	8930	1305
63	20241219	201800	546534380	8930	8930	8930	8930	0
64	20241219	201700	546534380	8930	8930	8930	8930	0
65	20241219	201600	546534380	8930	8930	8930	8930	0
66	20241219	201500	546534380	8930	8930	8930	8930	0
67	20241219	201400	546534380	8930	8930	8930	8930	0
68	20241219	201300	546534380	8930	8930	8930	8930	0
69	20241219	201200	546534380	8930	8930	8930	8930	0
70	20241219	201100	546534380	8930	8930	8930	8930	0
71	20241219	201000	546534380	8930	8930	8930	8930	0
72	20241219	200900	546534380	8930	8930	8930	8930	0
73	20241219	200800	546534380	8930	8930	8930	8930	0
74	20241219	200700	546534380	8930	8930	8930	8930	0
75	20241219	200600	546534380	8930	8930	8930	8930	0
76	20241219	200500	546534380	8930	8930	8930	8930	0
77	20241219	200400	546534380	8930	8930	8930	8930	0
78	20241219	200300	546534380	8930	8930	8930	8930	0
79	20241219	200200	546534380	8930	8930	8930	8930	0
80	20241219	200100	546534380	8930	8930	8930	8930	0
81	20241219	200000	546534380	8930	8930	8930	8930	0
82	20241219	195900	546534380	8930	8930	8930	8930	0
83	20241219	195800	546534380	8930	8930	8930	8930	0
84	20241219	195700	546534380	8930	8930	8930	8930	0
85	20241219	195600	546534380	8930	8930	8930	8930	0
86	20241219	195500	546534380	8930	8930	8930	8930	0
87	20241219	195400	546534380	8930	8930	8930	8930	0
88	20241219	195300	546534380	8930	8930	8930	8930	0
89	20241219	195200	546534380	8930	8930	8930	8930	0
90	20241219	195100	546534380	8930	8930	8930	8930	0
91	20241219	195000	546534380	8930	8930	8930	8930	0
92	20241219	194900	546534380	8930	8930	8930	8930	1305
93	20241219	194800	546534380	8930	8930	8930	8930	0
94	20241219	194700	546534380	8930	8930	8930	8930	0
95	20241219	194600	546534380	8930	8930	8930	8930	0
96	20241219	194500	546534380	8930	8930	8930	8930	0
97	20241219	194400	546534380	8930	8930	8930	8930	0
98	20241219	194300	546534380	8930	8930	8930	8930	0
99	20241219	194200	546534380	8930	8930	8930	8930	0
100	20241219	194100	546534380	8930	8930	8930	8930	0
101	20241219	194000	546534380	8930	8930	8930	8930	0
102	20241219	193900	546534380	8930	8930	8930	8930	0
103	20241219	193800	546534380	8930	8930	8930	8930	0
104	20241219	193700	546534380	8930	8930	8930	8930	0
105	20241219	193600	546534380	8930	8930	8930	8930	0
106	20241219	193500	546534380	8930	8930	8930	8930	0
107	20241219	193400	546534380	8930	8930	8930	8930	0
108	20241219	193300	546534380	8930	8930	8930	8930	0
109	20241219	193200	546534380	8930	8930	8930	8930	0
110	20241219	193100	546534380	8930	8930	8930	8930	0
111	20241219	193000	546534380	8930	8930	8930	8930	0
112	20241219	192900	546534380	8930	8930	8930	8930	0
113	20241219	192800	546534380	8930	8930	8930	8930	0
114	20241219	192700	546534380	8930	8930	8930	8930	0
115	20241219	192600	546534380	8930	8930	8930	8930	0
116	20241219	192500	546534380	8930	8930	8930	8930	0
117	20241219	192400	546534380	8930	8930	8930	8930	0
118	20241219	192300	546534380	8930	8930	8930	8930	0
119	20241219	192200	546534380	8930	8930	8930	8930	0
120	20241219	192100	546534380	8930	8930	8930	8930	0
121	20241219	192000	546534380	8930	8930	8930	8930	0
122	20241219	191900	546534380	8930	8930	8930	8930	1305
123	20241219	191800	546534380	8930	8930	8930	8930	0
124	20241219	191700	546534380	8930	8930	8930	8930	0
125	20241219	191600	546534380	8930	8930	8930	8930	0
126	20241219	191500	546534380	8930	8930	8930	8930	0
127	20241219	191400	546534380	8930	8930	8930	8930	0
128	20241219	191300	546534380	8930	8930	8930	8930	0
129	20241219	191200	546534380	8930	8930	8930	8930	0
130	20241219	191100	546534380	8930	8930	8930	8930	0
131	20241219	191000	546534380	8930	8930	8930	8930	0
132	20241219	190900	546534380	8930	8930	8930	8930	0
133	20241219	190800	546534380	8930	8930	8930	8930	0
134	20241219	190700	546534380	8930	8930	8930	8930	0
135	20241219	190600	546534380	8930	8930	8930	8930	0
136	20241219	190500	546534380	8930	8930	8930	8930	0
137	20241219	190400	546534380	8930	8930	8930	8930	0
138	20241219	190300	546534380	8930	8930	8930	8930	0
139	20241219	190200	546534380	8930	8930	8930	8930	0
140	20241219	190100	546534380	8930	8930	8930	8930	0
141	20241219	190000	546534380	8930	8930	8930	8930	0
142	20241219	185900	546534380	8930	8930	8930	8930	0
143	20241219	185800	546534380	8930	8930	8930	8930	0
144	20241219	185700	546534380	8930	8930	8930	8930	0
145	20241219	185600	546534380	8930	8930	8930	8930	0
146	20241219	185500	546534380	8930	8930	8930	8930	0
147	20241219	185400	546534380	8930	8930	8930	8930	0
148	20241219	185300	546534380	8930	8930	8930	8930	0
149	20241219	185200	546534380	8930	8930	8930	8930	0
150	20241219	185100	546534380	8930	8930	8930	8930	0
151	20241219	185000	546534380	8930	8930	8930	8930	0
152	20241219	184900	546534380	8930	8930	8930	8930	1305
153	20241219	184800	546534380	8930	8930	8930	8930	0
154	20241219	184700	546534380	8930	8930	8930	8930	0
155	20241219	184600	546534380	8930	8930	8930	8930	0
156	20241219	184500	546534380	8930	8930	8930	8930	0
157	20241219	184400	546534380	8930	8930	8930	8930	0
158	20241219	184300	546534380	8930	8930	8930	8930	0
159	20241219	184200	546534380	8930	8930	8930	8930	0
160	20241219	184100	546534380	8930	8930	8930	8930	0
161	20241219	184000	546534380	8930	8930	8930	8930	0
162	20241219	183900	546534380	8930	8930	8930	8930	0
163	20241219	183800	546534380	8930	8930	8930	8930	0
164	20241219	183700	546534380	8930	8930	8930	8930	0
165	20241219	183600	546534380	8930	8930	8930	8930	0
166	20241219	183500	546534380	8930	8930	8930	8930	0
167	20241219	183400	546534380	8930	8930	8930	8930	0
168	20241219	183300	546534380	8930	8930	8930	8930	0
169	20241219	183200	546534380	8930	8930	8930	8930	0
170	20241219	183100	546534380	8930	8930	8930	8930	0
171	20241219	183000	546534380	8930	8930	8930	8930	0
172	20241219	182900	546534380	8930	8930	8930	8930	0
173	20241219	182800	546534380	8930	8930	8930	8930	0
174	20241219	182700	546534380	8930	8930	8930	8930	0
175	20241219	182600	546534380	8930	8930	8930	8930	0
176	20241219	182500	546534380	8930	8930	8930	8930	0
177	20241219	182400	546534380	8930	8930	8930	8930	0
178	20241219	182300	546534380	8930	8930	8930	8930	0
179	20241219	182200	546534380	8930	8930	8930	8930	0
180	20241219	182100	546534380	8930	8930	8930	8930	0
181	20241219	182000	546534380	8930	8930	8930	8930	0
182	20241219	181900	546534380	8930	8930	8930	8930	1305
183	20241219	181800	546534380	8930	8930	8930	8930	0
184	20241219	181700	546534380	8930	8930	8930	8930	0
185	20241219	181600	546534380	8930	8930	8930	8930	0
186	20241219	181500	546534380	8930	8930	8930	8930	0
187	20241219	181400	546534380	8930	8930	8930	8930	0
188	20241219	181300	546534380	8930	8930	8930	8930	0
189	20241219	181200	546534380	8930	8930	8930	8930	0
190	20241219	181100	546534380	8930	8930	8930	8930	0
191	20241219	181000	546534380	8930	8930	8930	8930	0
192	20241219	180900	546534380	8930	8930	8930	8930	0
193	20241219	180800	546534380	8930	8930	8930	8930	0
194	20241219	180700	546534380	8930	8930	8930	8930	0
195	20241219	180600	546534380	8930	8930	8930	8930	0
196	20241219	180500	546534380	8930	8930	8930	8930	0
197	20241219	180400	546534380	8930	8930	8930	8930	0
198	20241219	180300	546534380	8930	8930	8930	8930	0
199	20241219	180200	546534380	8930	8930	8930	8930	0
200	20241219	180100	546534380	8930	8930	8930	8930	0
201	20241219	180000	546534380	8930	8930	8930	8930	0
202	20241219	175900	546534380	8930	8930	8930	8930	0
203	20241219	175800	546534380	8930	8930	8930	8930	0
204	20241219	175700	546534380	8930	8930	8930	8930	0
205	20241219	175600	546534380	8930	8930	8930	8930	0
206	20241219	175500	546534380	8930	8930	8930	8930	0
207	20241219	175400	546534380	8930	8930	8930	8930	0
208	20241219	175300	546534380	8930	8930	8930	8930	0
209	20241219	175200	546534380	8930	8930	8930	8930	0
210	20241219	175100	546534380	8930	8930	8930	8930	0
211	20241219	175000	546534380	8930	8930	8930	8930	0
212	20241219	174900	546534380	8930	8930	8930	8930	1305
213	20241219	174800	546534380	8930	8930	8930	8930	0
214	20241219	174700	546534380	8930	8930	8930	8930	0
215	20241219	174600	546534380	8930	8930	8930	8930	0
216	20241219	174500	546534380	8930	8930	8930	8930	0
217	20241219	174400	546534380	8930	8930	8930	8930	0
218	20241219	174300	546534380	8930	8930	8930	8930	0
219	20241219	174200	546534380	8930	8930	8930	8930	0
220	20241219	174100	546534380	8930	8930	8930	8930	0
221	20241219	174000	546534380	8930	8930	8930	8930	0
222	20241219	173900	546534380	8930	8930	8930	8930	0
223	20241219	173800	546534380	8930	8930	8930	8930	0
224	20241219	173700	546534380	8930	8930	8930	8930	0
225	20241219	173600	546534380	8930	8930	8930	8930	0
226	20241219	173500	546534380	8930	8930	8930	8930	0
227	20241219	173400	546534380	8930	8930	8930	8930	0
228	20241219	173300	546534380	8930	8930	8930	8930	0
229	20241219	173200	546534380	8930	8930	8930	8930	0
230	20241219	173100	546534380	8930	8930	8930	8930	0
231	20241219	173000	546534380	8930	8930	8930	8930	0
232	20241219	172900	546534380	8930	8930	8930	8930	0
233	20241219	172800	546534380	8930	8930	8930	8930	0
234	20241219	172700	546534380	8930	8930	8930	8930	0
235	20241219	172600	546534380	8930	8930	8930	8930	0
236	20241219	172500	546534380	8930	8930	8930	8930	0
237	20241219	172400	546534380	8930	8930	8930	8930	0
238	20241219	172300	546534380	8930	8930	8930	8930	0
239	20241219	172200	546534380	8930	8930	8930	8930	0
240	20241219	172100	546534380	8930	8930	8930	8930	0
241	20241219	172000	546534380	8930	8930	8930	8930	0
242	20241219	171900	546534380	8930	8930	8930	8930	1305
243	20241219	171800	546534380	8930	8930	8930	8930	0
244	20241219	171700	546534380	8930	8930	8930	8930	0
245	20241219	171600	546534380	8930	8930	8930	8930	0
246	20241219	171500	546534380	8930	8930	8930	8930	0
247	20241219	171400	546534380	8930	8930	8930	8930	0
248	20241219	171300	546534380	8930	8930	8930	8930	0
249	20241219	171200	546534380	8930	8930	8930	8930	0
250	20241219	171100	546534380	8930	8930	8930	8930	0
251	20241219	171000	546534380	8930	8930	8930	8930	0
252	20241219	170900	546534380	8930	8930	8930	8930	0
253	20241219	170800	546534380	8930	8930	8930	8930	0
254	20241219	170700	546534380	8930	8930	8930	8930	0
255	20241219	170600	546534380	8930	8930	8930	8930	0
256	20241219	170500	546534380	8930	8930	8930	8930	0
257	20241219	170400	546534380	8930	8930	8930	8930	0
258	20241219	170300	546534380	8930	8930	8930	8930	0
259	20241219	170200	546534380	8930	8930	8930	8930	0
260	20241219	170100	546534380	8930	8930	8930	8930	0
261	20241219	170000	546534380	8930	8930	8930	8930	0
262	20241219	165900	546534380	8930	8930	8930	8930	0
263	20241219	165800	546534380	8930	8930	8930	8930	0
264	20241219	165700	546534380	8930	8930	8930	8930	0
265	20241219	165600	546534380	8930	8930	8930	8930	0
266	20241219	165500	546534380	8930	8930	8930	8930	0
267	20241219	165400	546534380	8930	8930	8930	8930	0
268	20241219	165300	546534380	8930	8930	8930	8930	0
269	20241219	165200	546534380	8930	8930	8930	8930	0
270	20241219	165100	546534380	8930	8930	8930	8930	0
271	20241219	165000	546534380	8930	8930	8930	8930	0
272	20241219	164900	546534380	8930	8930	8930	8930	1305
273	20241219	164800	546534380	8930	8930	8930	8930	0
274	20241219	164700	546534380	8930	8930	8930	8930	0
275	20241219	164600	546534380	8930	8930	8930	8930	0
276	20241219	164500	546534380	8930	8930	8930	8930	0
277	20241219	164400	546534380	8930	8930	8930	8930	0
278	20241219	164300	546534380	8930	8930	8930	8930	0
279	20241219	164200	546534380	8930	8930	8930	8930	0
280	20241219	164100	546534380	8930	8930	8930	8930	0
281	20241219	164000	546534380	8930	8930	8930	8930	0
282	20241219	163900	546534380	8930	8930	8930	8930	0
283	20241219	163800	546534380	8930	8930	8930	8930	0
284	20241219	163700	546534380	8930	8930	8930	8930	0
285	20241219	163600	546534380	8930	8930	8930	8930	0
286	20241219	163500	546534380	8930	8930	8930	8930	0
287	20241219	163400	546534380	8930	8930	8930	8930	0
288	20241219	163300	546534380	8930	8930	8930	8930	0
289	20241219	163200	546534380	8930	8930	8930	8930	0
290	20241219	163100	546534380	8930	8930	8930	8930	0
291	20241219	163000	546534380	8930	8930	8930	8930	0
292	20241219	162900	546534380	8930	8930	8930	8930	0
293	20241219	162800	546534380	8930	8930	8930	8930	0
294	20241219	162700	546534380	8930	8930	8930	8930	0
295	20241219	162600	546534380	8930	8930	8930	8930	0
296	20241219	162500	546534380	8930	8930	8930	8930	0
297	20241219	162400	546534380	8930	8930	8930	8930	0
298	20241219	162300	546534380	8930	8930	8930	8930	0
299	20241219	162200	546534380	8930	8930	8930	8930	0
300	20241219	162100	546534380	8930	8930	8930	8930	0
301	20241219	162000	546534380	8930	8930	8930	8930	0
302	20241219	161900	546534380	8930	8930	8930	8930	1305
303	20241219	161800	546534380	8930	8930	8930	8930	0
304	20241219	161700	546534380	8930	8930	8930	8930	0
305	20241219	161600	546534380	8930	8930	8930	8930	0
306	20241219	161500	546534380	8930	8930	8930	8930	0
307	20241219	161400	546534380	8930	8930	8930	8930	0
308	20241219	161300	546534380	8930	8930	8930	8930	0
309	20241219	161200	546534380	8930	8930	8930	8930	0
310	20241219	161100	546534380	8930	8930	8930	8930	0
311	20241219	161000	546534380	8930	8930	8930	8930	0
312	20241219	160900	546534380	8930	8930	8930	8930	0
313	20241219	160800	546534380	8930	8930	8930	8930	0
314	20241219	160700	546534380	8930	8930	8930	8930	0
315	20241219	160600	546534380	8930	8930	8930	8930	0
316	20241219	160500	546534380	8930	8930	8930	8930	0
317	20241219	160400	546534380	8930	8930	8930	8930	0
318	20241219	160300	546534380	8930	8930	8930	8930	0
319	20241219	160200	546534380	8930	8930	8930	8930	0
320	20241219	160100	546534380	8930	8930	8930	8930	0
321	20241219	160000	546534380	8930	8930	8930	8930	0
322	20241219	155900	546534380	8930	8930	8930	8930	0
323	20241219	155800	546534380	8930	8930	8930	8930	0
324	20241219	155700	546534380	8930	8930	8930	8930	0
325	20241219	155600	546534380	8930	8930	8930	8930	0
326	20241219	155500	546534380	8930	8930	8930	8930	0
327	20241219	155400	546534380	8930	8930	8930	8930	0
328	20241219	155300	546534380	8930	8930	8930	8930	0
329	20241219	155200	546534380	8930	8930	8930	8930	0
330	20241219	155100	546534380	8930	8930	8930	8930	0
331	20241219	155000	546534380	8930	8930	8930	8930	0
332	20241219	154900	546534380	8930	8930	8930	8930	1305
333	20241219	154800	546534380	8930	8930	8930	8930	0
334	20241219	154700	546534380	8930	8930	8930	8930	0
335	20241219	154600	546534380	8930	8930	8930	8930	0
336	20241219	154500	546534380	8930	8930	8930	8930	0
337	20241219	154400	546534380	8930	8930	8930	8930	0
338	20241219	154300	546534380	8930	8930	8930	8930	0
339	20241219	154200	546534380	8930	8930	8930	8930	0
340	20241219	154100	546534380	8930	8930	8930	8930	0
341	20241219	154000	546534380	8930	8930	8930	8930	0
342	20241219	153900	546534380	8930	8930	8930	8930	0
343	20241219	153800	546534380	8930	8930	8930	8930	0
344	20241219	153700	546534380	8930	8930	8930	8930	0
345	20241219	153600	546534380	8930	8930	8930	8930	0
346	20241219	153500	546534380	8930	8930	8930	8930	0
347	20241219	153400	546534380	8930	8930	8930	8930	0
348	20241219	153300	546534380	8930	8930	8930	8930	0
349	20241219	153200	546534380	8930	8930	8930	8930	0
350	20241219	153100	546534380	8930	8930	8930	8930	0
351	20241219	153000	546534380	8930	8930	8930	8930	1305
352	20241219	152900	534880730	8940	8940	8940	8940	0
353	20241219	152800	534880730	8940	8940	8940	8940	0
354	20241219	152700	534880730	8940	8940	8940	8940	0
355	20241219	152600	534880730	8940	8940	8940	8940	0
356	20241219	152500	534880730	8940	8940	8940	8940	0
357	20241219	152400	534880730	8940	8940	8940	8940	0
358	20241219	152300	534880730	8940	8940	8940	8940	0
359	20241219	152200	534880730	8940	8940	8940	8940	0
360	20241219	152100	534880730	8940	8940	8940	8940	0
361	20241219	152000	534880730	8940	8940	8940	8940	0
362	20241219	151900	534880730	8940	8880	8940	8870	852
363	20241219	151800	527276120	8880	8880	8880	8880	34
364	20241219	151700	526974200	8890	8870	8890	8870	119
365	20241219	151600	525917700	8870	8870	8880	8870	569
366	20241219	151500	520867630	8870	8870	8870	8870	313
367	20241219	151400	518091320	8870	8870	8880	8870	118
368	20241219	151300	517044650	8870	8870	8870	8870	152
369	20241219	151200	515696410	8870	8870	8870	8870	118
370	20241219	151100	514649750	8870	8870	8880	8870	144
371	20241219	151000	513372450	8870	8870	8880	8870	251
372	20241219	150900	511146020	8870	8870	8880	8870	227
373	20241219	150800	509132440	8870	8870	8880	8870	119
374	20241219	150700	508076900	8870	8870	8870	8870	141
375	20241219	150600	506826230	8870	8870	8880	8870	208
376	20241219	150500	504980820	8870	8870	8880	8870	143
377	20241219	150400	503712390	8870	8880	8880	8870	2118
378	20241219	150300	484908840	8880	8880	8890	8880	118
379	20241219	150200	483860990	8880	8880	8890	8880	244
380	20241219	150100	481693490	8880	8890	8890	8880	128
381	20241219	150000	480556490	8880	8890	8890	8880	134
382	20241219	145900	479366410	8890	8890	8900	8890	190
383	20241219	145800	477676590	8880	8880	8880	8880	10
384	20241219	145700	477587790	8880	8890	8890	8880	2284
385	20241219	145600	457302700	8890	8890	8890	8890	0
386	20241219	145500	457302700	8890	8900	8900	8890	89
387	20241219	145400	456510610	8890	8900	8900	8890	2
388	20241219	145300	456492820	8900	8900	8900	8900	1
389	20241219	145200	456483920	8900	8900	8900	8900	115
390	20241219	145100	455460420	8890	8910	8910	8890	116
391	20241219	145000	454429160	8880	8890	8890	8880	292
392	20241219	144900	451835200	8890	8920	8920	8890	599
393	20241219	144800	446507510	8920	8900	8920	8900	844
394	20241219	144700	438995250	8900	8900	8900	8900	85
395	20241219	144600	438238750	8890	8880	8900	8880	111
396	20241219	144500	437252910	8880	8880	8880	8880	0
397	20241219	144400	437252910	8880	8880	8880	8880	0
398	20241219	144300	437252910	8880	8900	8900	8880	189
399	20241219	144200	435574570	8880	8880	8880	8880	0
400	20241219	144100	435574570	8880	8890	8890	8880	232
401	20241219	144000	433514360	8900	8900	8900	8900	2
402	20241219	143900	433496560	8880	8890	8890	8880	67
403	20241219	143800	432900940	8900	8880	8900	8880	3
404	20241219	143700	432874280	8880	8880	8880	8880	2
405	20241219	143600	432856520	8880	8880	8900	8880	913
406	20241219	143500	424749060	8900	8900	8900	8900	50
407	20241219	143400	424304060	8900	8900	8900	8900	0
408	20241219	143300	424304060	8900	8900	8900	8900	4
409	20241219	143200	424268460	8900	8900	8900	8900	0
410	20241219	143100	424268460	8900	8900	8900	8900	0
411	20241219	143000	424268460	8900	8890	8900	8880	489
412	20241219	142900	419921250	8890	8890	8890	8890	3
413	20241219	142800	419894580	8900	8900	8900	8890	365
414	20241219	142700	416646090	8900	8900	8910	8900	3
415	20241219	142600	416619380	8910	8900	8910	8900	3
416	20241219	142500	416592670	8900	8910	8910	8900	2
417	20241219	142400	416574860	8910	8920	8920	8910	403
418	20241219	142300	412984110	8910	8910	8910	8910	1
419	20241219	142200	412975200	8920	8910	8920	8910	31
420	20241219	142100	412698750	8920	8920	8920	8920	6
421	20241219	142000	412645230	8910	8910	8910	8910	2
422	20241219	141900	412627410	8910	8910	8910	8910	1
423	20241219	141800	412618500	8920	8920	8920	8920	57
424	20241219	141700	412110060	8930	8910	8930	8910	4
425	20241219	141600	412074380	8910	8910	8910	8910	2
426	20241219	141500	412056560	8920	8920	8920	8920	1
427	20241219	141400	412047640	8920	8910	8920	8910	91
428	20241219	141300	411235930	8920	8920	8920	8910	23
429	20241219	141200	411030780	8920	8920	8930	8920	333
430	20241219	141100	408060100	8930	8920	8930	8920	6
431	20241219	141000	408006540	8920	8920	8930	8920	57
432	20241219	140900	407497550	8920	8930	8930	8920	195
433	20241219	140800	405756840	8930	8940	8940	8930	4
434	20241219	140700	405721100	8930	8950	8950	8930	247
435	20241219	140600	403513250	8940	8940	8940	8940	1
436	20241219	140500	403504310	8940	8940	8950	8940	23
437	20241219	140400	403298660	8940	8940	8940	8940	31
438	20241219	140300	403021520	8940	8950	8950	8940	2
439	20241219	140200	403003630	8940	8940	8940	8940	2
440	20241219	140100	402985750	8940	8930	8940	8930	6
441	20241219	140000	402932120	8930	8930	8930	8930	1
442	20241219	135900	402923190	8930	8940	8940	8930	162
443	20241219	135800	401474920	8900	8950	8950	8890	536
444	20241219	135700	396705300	8950	8930	8950	8920	16
445	20241219	135600	396562250	8930	8930	8930	8930	5
446	20241219	135500	396517600	8950	8950	8950	8900	981
447	20241219	135400	387786150	8950	8950	8950	8950	3
448	20241219	135300	387759300	8920	8960	8970	8900	2900
449	20241219	135200	361882200	8970	8960	8970	8960	24
450	20241219	135100	361666930	8960	8960	8960	8960	3
451	20241219	135000	361640050	8970	8980	8980	8970	371
452	20241219	134900	358311290	8980	8980	8980	8980	1
453	20241219	134800	358302310	8980	8980	8980	8980	0
454	20241219	134700	358302310	8980	8980	8980	8980	10
455	20241219	134600	358212510	8980	8980	8980	8980	4
456	20241219	134500	358176590	8950	8950	8950	8950	0
457	20241219	134400	358176590	8950	8950	8950	8950	0
458	20241219	134300	358176590	8950	8960	8960	8950	24
459	20241219	134200	357961780	8970	8970	8970	8970	10
460	20241219	134100	357872080	8950	8950	8950	8950	31
461	20241219	134000	357594630	8950	8960	8960	8950	3
462	20241219	133900	357567760	8940	9000	9000	8940	1500
463	20241219	133800	344128100	9000	9000	9000	9000	170
464	20241219	133700	342598100	9000	9000	9000	9000	0
465	20241219	133600	342598100	9000	9000	9000	8990	197
466	20241219	133500	340826100	8990	8990	8990	8990	40
467	20241219	133400	340466500	9000	9000	9000	9000	4
468	20241219	133300	340430500	9000	9000	9000	9000	80
469	20241219	133200	339710500	9000	9000	9000	9000	20
470	20241219	133100	339530500	8990	8990	8990	8990	60
471	20241219	133000	338991100	8990	9000	9000	8990	92
472	20241219	132900	338163120	8990	8990	8990	8990	14
473	20241219	132800	338037260	8980	8980	8980	8980	1
474	20241219	132700	338028280	8970	8970	8970	8970	1
475	20241219	132600	338019310	8960	8960	8960	8960	0
476	20241219	132500	338019310	8960	8960	8960	8960	2
477	20241219	132400	338001390	8970	8970	8970	8970	20
478	20241219	132300	337821990	8970	8960	8970	8950	103
479	20241219	132200	336899250	8960	8960	8960	8960	99
480	20241219	132100	336012210	8980	8980	8980	8980	16
481	20241219	132000	335868530	8980	8980	8980	8980	65
482	20241219	131900	335284830	8950	8950	8950	8950	0
483	20241219	131800	335284830	8950	8950	8950	8950	0
484	20241219	131700	335284830	8950	8970	8980	8950	280
485	20241219	131600	332774370	8970	8970	8970	8970	3
486	20241219	131500	332747460	8960	8960	8960	8960	0
487	20241219	131400	332747460	8960	8960	8960	8960	21
488	20241219	131300	332559300	8950	8950	8950	8950	1
489	20241219	131200	332550350	8960	8960	8960	8960	0
490	20241219	131100	332550350	8960	8970	8970	8960	416
491	20241219	131000	328822830	8960	8960	8960	8960	0
492	20241219	130900	328822830	8960	8960	8960	8960	14
493	20241219	130800	328697390	8970	8980	8980	8950	793
494	20241219	130700	321591300	8990	8990	8990	8990	0
495	20241219	130600	321591300	8990	8990	8990	8990	0
496	20241219	130500	321591300	8990	8990	8990	8990	0
497	20241219	130400	321591300	8990	8990	8990	8990	59
498	20241219	130300	321060890	8990	8990	8990	8990	0
499	20241219	130200	321060890	8990	8970	8990	8970	230
500	20241219	130100	318996710	8970	8990	8990	8960	51
501	20241219	130000	318539340	9000	9000	9000	9000	0
502	20241219	125900	318539340	9000	8990	9000	8990	212
503	20241219	125800	316632670	8980	8980	8980	8980	9
504	20241219	125700	316551850	8980	8970	8980	8970	61
505	20241219	125600	316004460	8970	8970	8970	8970	0
506	20241219	125500	316004460	8970	8950	8970	8950	163
507	20241219	125400	314544600	8950	8940	8950	8940	57
508	20241219	125300	314034960	8950	8960	8960	8950	69
509	20241219	125200	313417380	8960	8960	8960	8960	5
510	20241219	125100	313372580	8960	8960	8960	8960	27
511	20241219	125000	313130660	8960	8960	8960	8960	0
512	20241219	124900	313130660	8960	8970	8970	8960	3
513	20241219	124800	313103760	8970	8960	8970	8960	35
514	20241219	124700	312790090	8960	8960	8960	8960	0
515	20241219	124600	312790090	8960	8960	8960	8960	1
516	20241219	124500	312781130	8960	8960	8960	8960	0
517	20241219	124400	312781130	8960	8960	8960	8960	38
518	20241219	124300	312440650	8960	8960	8960	8960	1
519	20241219	124200	312431690	8960	8960	8960	8960	1
520	20241219	124100	312422730	8960	8960	8960	8960	7
521	20241219	124000	312360010	8950	8950	8950	8950	36
522	20241219	123900	312037810	8950	8940	8950	8940	79
523	20241219	123800	311330770	8940	8940	8940	8940	40
524	20241219	123700	310973170	8940	8940	8940	8940	1
525	20241219	123600	310964230	8950	8950	8950	8950	2
526	20241219	123500	310946330	8950	8950	8950	8940	9
527	20241219	123400	310865800	8950	8950	8950	8950	0
528	20241219	123300	310865800	8950	8950	8950	8950	116
529	20241219	123200	309827600	8950	8950	8950	8950	1
530	20241219	123100	309818650	8950	8950	8950	8950	50
531	20241219	123000	309371150	8950	8950	8950	8940	7
532	20241219	122900	309308510	8940	8940	8940	8940	57
533	20241219	122800	308798930	8940	8940	8940	8940	1
534	20241219	122700	308789990	8950	8940	8950	8940	2
535	20241219	122600	308772100	8950	8950	8950	8950	0
536	20241219	122500	308772100	8950	8950	8950	8950	2
537	20241219	122400	308754200	8930	8940	8940	8930	28
538	20241219	122300	308504140	8930	8950	8950	8930	109
539	20241219	122200	307530750	8930	8960	8960	8930	353
540	20241219	122100	304370200	8970	8970	8970	8970	2
541	20241219	122000	304352260	8970	8970	8970	8970	6
542	20241219	121900	304298440	8970	8970	8970	8970	130
543	20241219	121800	303132340	8970	8970	8970	8970	21
544	20241219	121700	302943970	8970	8970	8970	8970	2
545	20241219	121600	302926030	8970	8970	8970	8970	2
546	20241219	121500	302908090	8970	8970	8970	8970	119
547	20241219	121400	301840660	8970	8980	8990	8970	514
548	20241219	121300	297223290	8970	8960	8970	8960	550
549	20241219	121200	292289800	8960	8970	8970	8960	3
550	20241219	121100	292262900	8970	8960	8970	8960	35
551	20241219	121000	291949280	8960	8960	8960	8960	1
552	20241219	120900	291940320	8960	8960	8960	8960	100
553	20241219	120800	291044320	8970	8970	8970	8970	1
554	20241219	120700	291035350	8970	8960	8970	8960	3
555	20241219	120600	291008450	8960	8960	8960	8960	0
556	20241219	120500	291008450	8960	8970	8970	8960	48
557	20241219	120400	290577900	8960	8960	8960	8960	60
558	20241219	120300	290040300	8960	8960	8960	8960	2
559	20241219	120200	290022380	8950	8950	8950	8950	1
560	20241219	120100	290013430	8950	8940	8950	8930	65
561	20241219	120000	289432480	8930	8930	8930	8930	0
562	20241219	115900	289432480	8930	8940	8970	8930	422
563	20241219	115800	285655280	8940	8940	8940	8930	12
564	20241219	115700	285548070	8930	8930	8930	8920	33
565	20241219	115600	285253390	8930	8930	8930	8930	1
566	20241219	115500	285244460	8930	8930	8930	8930	4
567	20241219	115400	285208740	8930	8920	8940	8920	38
568	20241219	115300	284869740	8940	8920	8940	8920	290
569	20241219	115200	282279870	8930	8930	8930	8920	14
570	20241219	115100	282154950	8920	8920	8920	8920	1
571	20241219	115000	282146030	8920	8920	8920	8920	51
572	20241219	114900	281691110	8930	8930	8930	8930	228
573	20241219	114800	279655070	8940	8940	8940	8940	10
574	20241219	114700	279565670	8930	8940	8940	8930	226
575	20241219	114600	277546520	8940	8950	8950	8940	47
576	20241219	114500	277126130	8940	8940	8940	8940	5
577	20241219	114400	277081430	8940	8950	8950	8940	3
578	20241219	114300	277054590	8940	8940	8940	8940	1
579	20241219	114200	277045650	8950	8940	8950	8940	8
580	20241219	114100	276974060	8950	8950	8950	8950	23
581	20241219	114000	276768210	8950	8950	8950	8940	146
582	20241219	113900	275462940	8950	8940	8950	8940	2
583	20241219	113800	275445050	8950	8950	8950	8950	0
584	20241219	113700	275445050	8950	8950	8950	8950	77
585	20241219	113600	274755900	8960	8950	8960	8950	4
586	20241219	113500	274720070	8960	8950	8960	8950	707
587	20241219	113400	268392400	8950	8950	8950	8950	201
588	20241219	113300	266593450	8950	8960	8960	8950	8
589	20241219	113200	266521780	8960	8960	8960	8950	679
590	20241219	113100	260438060	8960	8960	8960	8960	1
591	20241219	113000	260429100	8970	8970	8970	8970	5
592	20241219	112900	260384250	8960	8960	8960	8960	1
593	20241219	112800	260375290	8970	8970	8970	8970	0
594	20241219	112700	260375290	8970	8980	8980	8960	190
595	20241219	112600	258672440	8980	8980	8980	8980	2
596	20241219	112500	258654480	8970	8970	8970	8970	1
597	20241219	112400	258645510	8970	8970	8970	8970	1
598	20241219	112300	258636540	8970	8960	8970	8960	210
599	20241219	112200	256754840	8960	8970	8970	8960	16
600	20241219	112100	256611330	8970	8970	8970	8970	3
601	20241219	112000	256584420	8970	8970	8970	8960	140
602	20241219	111900	255328890	8970	8980	8980	8970	971
603	20241219	111800	246618160	8980	8980	8980	8980	72
604	20241219	111700	245971600	8980	8980	8980	8970	20
605	20241219	111600	245792160	8970	8960	8970	8960	120
606	20241219	111500	244715960	8960	8960	8960	8960	1
607	20241219	111400	244707000	8960	8960	8960	8960	65
608	20241219	111300	244124600	8960	8960	8960	8960	9
609	20241219	111200	244043960	8960	8950	8960	8950	3
610	20241219	111100	244017090	8950	8950	8950	8950	30
611	20241219	111000	243748590	8940	8940	8940	8940	81
612	20241219	110900	243024450	8940	8940	8940	8940	0
613	20241219	110800	243024450	8940	8960	8960	8940	563
614	20241219	110700	237986200	8960	8960	8960	8960	52
615	20241219	110600	237520280	8960	8960	8960	8960	11
616	20241219	110500	237421720	8950	8960	8960	8950	3
617	20241219	110400	237394850	8960	8960	8960	8960	17
618	20241219	110300	237242530	8960	8970	8970	8960	57
619	20241219	110200	236731790	8960	8970	8970	8960	48
620	20241219	110100	236301240	8970	8970	8970	8970	1
621	20241219	110000	236292270	8950	8950	8950	8950	0
622	20241219	105900	236292270	8950	8950	8950	8950	4
623	20241219	105800	236256470	8970	8970	8970	8970	102
624	20241219	105700	235341530	8940	8970	8970	8940	120
625	20241219	105600	234267690	8990	8990	8990	8990	0
626	20241219	105500	234267690	8990	8960	8990	8960	38
627	20241219	105400	233926500	8980	8980	8980	8980	2
628	20241219	105300	233908540	8970	8960	8970	8960	45
629	20241219	105200	233505330	8970	8980	8980	8970	377
630	20241219	105100	230123630	9000	9000	9000	9000	127
631	20241219	105000	228980630	8990	8990	8990	8990	450
632	20241219	104900	224935130	8990	8970	8990	8970	51
633	20241219	104800	224477310	8970	8970	8980	8970	30
634	20241219	104700	224208190	8970	8970	8970	8970	10
635	20241219	104600	224118490	8980	8980	8980	8980	1
636	20241219	104500	224109510	8970	8980	8980	8970	12
637	20241219	104400	224001760	8970	8960	8980	8960	580
638	20241219	104300	218798710	8950	8950	8950	8950	100
639	20241219	104200	217903710	8950	8940	8950	8940	66
640	20241219	104100	217313020	8940	8940	8940	8940	0
641	20241219	104000	217313020	8940	8950	8950	8940	3
642	20241219	103900	217286180	8940	8940	8940	8940	2
643	20241219	103800	217268300	8930	8930	8930	8930	1
644	20241219	103700	217259370	8920	8920	8920	8920	5
645	20241219	103600	217214770	8910	8940	8940	8910	129
646	20241219	103500	216063030	8950	8940	8950	8940	3
647	20241219	103400	216036190	8940	8930	8940	8930	29
648	20241219	103300	215776940	8930	8930	8940	8930	23
649	20241219	103200	215571530	8950	8950	8950	8950	0
650	20241219	103100	215571530	8950	8940	8950	8940	2
651	20241219	103000	215553640	8950	8930	8950	8930	21
652	20241219	102900	215365790	8930	8930	8930	8930	2
653	20241219	102800	215347930	8930	8920	8930	8920	73
654	20241219	102700	214696190	8930	8930	8930	8930	1
655	20241219	102600	214687260	8930	8930	8940	8920	1174
656	20241219	102500	204205070	8940	8940	8940	8940	41
657	20241219	102400	203838530	8940	8950	8950	8940	723
658	20241219	102300	197367690	8950	8950	8950	8950	2
659	20241219	102200	197349790	8950	8940	8950	8940	14
660	20241219	102100	197224530	8940	8930	8940	8930	2
661	20241219	102000	197206660	8930	8930	8930	8930	27
662	20241219	101900	196965550	8930	8930	8940	8930	194
663	20241219	101800	195233120	8940	8940	8940	8940	2
664	20241219	101700	195215240	8940	8940	8940	8940	4
665	20241219	101600	195179480	8940	8940	8940	8940	352
666	20241219	101500	192032600	8940	8940	8940	8940	1
667	20241219	101400	192023660	8950	8950	8950	8950	4
668	20241219	101300	191987860	8950	8960	8960	8950	5
669	20241219	101200	191943090	8940	8950	8950	8940	144
670	20241219	101100	190655720	8950	8960	8960	8950	145
671	20241219	101000	189357930	8960	8960	8960	8960	2
672	20241219	100900	189340010	8960	8950	8960	8950	24
673	20241219	100800	189124980	8940	8920	8940	8920	359
674	20241219	100700	185919470	8920	8910	8920	8910	12
675	20241219	100600	185812440	8910	8910	8910	8910	16
676	20241219	100500	185669880	8930	8930	8930	8930	0
677	20241219	100400	185669880	8930	8920	8930	8920	8
678	20241219	100300	185598510	8920	8900	8930	8900	2395
679	20241219	100200	164257630	8900	8890	8900	8890	95
680	20241219	100100	163412900	8890	8870	8890	8870	3
681	20241219	100000	163386260	8880	8880	8880	8880	0
682	20241219	095900	163386260	8880	8870	8880	8870	392
683	20241219	095800	159909100	8870	8870	8870	8870	0
684	20241219	095700	159909100	8870	8870	8880	8870	188
685	20241219	095600	158241520	8870	8890	8890	8870	370
686	20241219	095500	154956100	8890	8900	8900	8890	103
687	20241219	095400	154040410	8900	8890	8900	8890	3
688	20241219	095300	154013720	8900	8910	8910	8900	33
689	20241219	095200	153719920	8900	8900	8900	8900	6
690	20241219	095100	153666520	8900	8910	8910	8900	110
691	20241219	095000	152686660	8920	8920	8920	8920	2
692	20241219	094900	152668820	8900	8890	8900	8890	192
693	20241219	094800	150961520	8900	8900	8900	8900	2
694	20241219	094700	150943720	8900	8900	8900	8900	130
695	20241219	094600	149786720	8900	8910	8910	8900	54
696	20241219	094500	149305920	8910	8910	8920	8910	69
697	20241219	094400	148691110	8920	8920	8920	8920	1
698	20241219	094300	148682190	8920	8920	8920	8920	2
699	20241219	094200	148664350	8920	8920	8920	8920	171
700	20241219	094100	147139030	8930	8930	8930	8930	0
701	20241219	094000	147139030	8930	8890	8930	8890	1052
702	20241219	093900	137783610	8890	8890	8890	8890	25
703	20241219	093800	137561360	8870	8900	8900	8870	2122
704	20241219	093700	118727660	8900	8900	8900	8900	40
705	20241219	093600	118371660	8900	8900	8920	8900	1017
706	20241219	093500	109320300	8910	8910	8910	8910	67
707	20241219	093400	108723330	8900	8950	8950	8900	300
708	20241219	093300	106051530	8950	8950	8950	8900	331
709	20241219	093200	103104010	8950	8910	8950	8910	217
710	20241219	093100	101170500	8950	8950	8950	8910	132
711	20241219	093000	99993320	8950	8950	8950	8930	150
712	20241219	092900	98653730	8940	8940	8940	8930	307
713	20241219	092800	95911020	8930	8940	8940	8930	11
714	20241219	092700	95812710	8940	8930	8940	8910	334
715	20241219	092600	92829960	8910	8910	8910	8910	32
716	20241219	092500	92544840	8900	8910	8920	8900	293
717	20241219	092400	89934840	8910	8910	8910	8910	27
718	20241219	092300	89694270	8930	8920	8930	8920	27
719	20241219	092200	89453390	8930	8910	8930	8910	157
720	20241219	092100	88051570	8910	8900	8910	8880	231
721	20241219	092000	85998020	8910	8870	8910	8870	35
722	20241219	091900	85686450	8860	8880	8880	8840	1175
723	20241219	091800	75281740	8910	8930	8930	8910	5
724	20241219	091700	75237110	8910	8910	8920	8910	186
725	20241219	091600	73579120	8910	8880	8910	8880	278
726	20241219	091500	71109630	8910	8850	8910	8840	199
727	20241219	091400	69344570	8850	8840	8850	8840	139
728	20241219	091300	68115420	8840	8850	8880	8840	330
729	20241219	091200	65198080	8840	8850	8850	8840	500
730	20241219	091100	60777700	8840	8900	8900	8840	510
731	20241219	091000	56252550	8900	8880	8900	8850	28
732	20241219	090900	56003830	8880	8850	8880	8840	146
733	20241219	090800	54713110	8880	8900	8900	8880	133
734	20241219	090700	53531500	8900	8900	8900	8870	179
735	20241219	090600	51943630	8900	8900	8900	8890	33
736	20241219	090500	51650230	8830	8920	8930	8830	627
737	20241219	090400	46089820	8930	8920	8930	8910	924
738	20241219	090300	37839870	8910	8910	8920	8850	365
739	20241219	090200	34589770	8890	8810	8910	8800	100
740	20241219	090100	33708370	8800	8850	8850	8800	1926
741	20241219	090000	16744090	8930	8910	8940	8810	1880